시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Quality Income Realty Fund Inc Common Shares 과거 주가
Cohen & Steers Quality Income Realty Fund Inc Common Shares · RQI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Quality Income Realty Fund Inc Common Shares · RQI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,995 | ₩15,169 | ₩14,834 | ₩15,048 | +0.36% | 72.7만 |
| 2026.10.08 | ₩14,713 | ₩14,901 | ₩14,579 | ₩14,901 | +1.28% | 76.6만 |
| 2026.10.07 | ₩14,821 | ₩14,834 | ₩14,673 | ₩14,687 | -0.90% | 50.2만 |
| 2026.10.06 | ₩14,673 | ₩14,914 | ₩14,646 | ₩14,847 | +1.19% | 72.3만 |
| 2026.10.05 | ₩14,821 | ₩14,834 | ₩14,633 | ₩14,646 | -1.18% | 85.4만 |
| 2026.10.02 | ₩14,620 | ₩14,901 | ₩14,620 | ₩14,821 | +1.37% | 130.5만 |
| 2026.10.01 | ₩14,606 | ₩14,700 | ₩14,486 | ₩14,539 | -0.46% | 94.8만 |
| 2026.09.30 | ₩14,941 | ₩14,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,606 |
| -2.24% |
| 90만 |
| 2026.09.29 | ₩14,821 | ₩14,928 | ₩14,740 | ₩14,834 | +0.09% | 75.3만 |
|---|
| 2026.09.28 | ₩14,901 | ₩14,968 | ₩14,740 | ₩14,740 | -1.08% | 75.6만 |
|---|
| 2026.09.25 | ₩15,035 | ₩15,142 | ₩14,847 | ₩14,968 | -0.45% | 49.9만 |
|---|
| 2026.09.24 | ₩15,209 | ₩15,276 | ₩14,955 | ₩14,955 | -1.67% | 108.1만 |
|---|
| 2026.09.23 | ₩15,437 | ₩15,437 | ₩15,209 | ₩15,209 | -1.48% | 51.5만 |
|---|
| 2026.09.22 | ₩15,571 | ₩15,571 | ₩15,450 | ₩15,464 | -0.69% | 54.4만 |
|---|
| 2026.09.21 | ₩15,236 | ₩15,504 | ₩15,236 | ₩15,504 | +1.76% | 53.2만 |
|---|
| 2026.09.18 | ₩15,397 | ₩15,397 | ₩15,223 | ₩15,236 | -1.04% | 45.4만 |
|---|
| 2026.09.17 | ₩15,477 | ₩15,517 | ₩15,343 | ₩15,370 | -0.69% | 68.7만 |
|---|
| 2026.09.16 | ₩15,424 | ₩15,571 | ₩15,249 | ₩15,303 | -0.78% | 84.2만 |
|---|
| 2026.09.15 | ₩15,638 | ₩15,692 | ₩15,410 | ₩15,450 | -1.20% | 92.6만 |
|---|
| 2026.09.14 | ₩15,866 | ₩16,214 | ₩15,665 | ₩15,665 | -1.27% | 67.5만 |
|---|
| 2026.09.11 | ₩15,732 | ₩15,946 | ₩15,732 | ₩15,826 | +0.60% | 76.4만 |
|---|
| 2026.09.10 | ₩15,852 | ₩15,986 | ₩15,638 | ₩15,718 | -0.85% | 116.4만 |
|---|
| 2026.09.09 | ₩16,094 | ₩16,134 | ₩15,919 | ₩15,919 | -1.08% | 53.4만 |
|---|
| 2026.09.08 | ₩16,120 | ₩16,201 | ₩16,053 | ₩16,107 | -0.08% | 38.9만 |
|---|
| 2026.09.04 | ₩16,281 | ₩16,402 | ₩16,228 | ₩16,228 | -0.33% | 52.4만 |
|---|
| 2026.09.03 | ₩16,268 | ₩16,348 | ₩16,254 | ₩16,308 | +0.25% | 38만 |
|---|
| 2026.09.02 | ₩16,295 | ₩16,295 | ₩16,080 | ₩16,228 | -0.41% | 46만 |
|---|
| 2026.09.01 | ₩16,281 | ₩16,429 | ₩16,174 | ₩16,295 | +0.08% | 99.8만 |
|---|
| 2026.08.31 | ₩16,482 | ₩16,482 | ₩16,281 | ₩16,281 | -1.22% | 72.8만 |
|---|
| 2026.08.28 | ₩16,522 | ₩16,549 | ₩16,482 | ₩16,482 | -0.24% | 63.8만 |
|---|
| 2026.08.27 | ₩16,616 | ₩16,616 | ₩16,482 | ₩16,522 | -0.56% | 38.9만 |
|---|
| 2026.08.26 | ₩16,630 | ₩16,710 | ₩16,616 | ₩16,630 | 0.00% | 39.2만 |
|---|
| 2026.08.25 | ₩16,576 | ₩16,670 | ₩16,536 | ₩16,630 | +0.32% | 43만 |
|---|
| 2026.08.24 | ₩16,589 | ₩16,683 | ₩16,509 | ₩16,549 | -0.24% | 41.8만 |
|---|
| 2026.08.21 | ₩16,683 | ₩16,683 | ₩16,563 | ₩16,589 | -0.56% | 33.6만 |
|---|
| 2026.08.20 | ₩16,549 | ₩16,737 | ₩16,522 | ₩16,536 | -0.08% | 71.4만 |
|---|
| 2026.08.19 | ₩16,643 | ₩16,683 | ₩16,536 | ₩16,630 | -0.08% | 37.9만 |
|---|
| 2026.08.18 | ₩16,589 | ₩16,723 | ₩16,496 | ₩16,496 | -0.57% | 38.5만 |
|---|
| 2026.08.17 | ₩16,643 | ₩16,683 | ₩16,549 | ₩16,549 | -0.56% | 48.6만 |
|---|
| 2026.08.14 | ₩16,804 | ₩16,844 | ₩16,683 | ₩16,750 | -0.32% | 44.7만 |
|---|
| 2026.08.13 | ₩16,549 | ₩16,790 | ₩16,536 | ₩16,750 | +1.21% | 54.7만 |
|---|
| 2026.08.12 | ₩16,522 | ₩16,630 | ₩16,482 | ₩16,496 | -0.16% | 52.4만 |
|---|
| 2026.08.11 | ₩16,536 | ₩16,549 | ₩16,415 | ₩16,496 | -0.24% | 46.4만 |
|---|
| 2026.08.10 | ₩16,750 | ₩16,884 | ₩16,603 | ₩16,656 | -0.56% | 55.3만 |
|---|
| 2026.08.07 | ₩16,884 | ₩16,938 | ₩16,777 | ₩16,777 | -0.63% | 31.5만 |
|---|
| 2026.08.06 | ₩16,898 | ₩16,898 | ₩16,723 | ₩16,831 | -0.40% | 39.2만 |
|---|
| 2026.08.05 | ₩16,911 | ₩16,911 | ₩16,697 | ₩16,844 | -0.40% | 42.5만 |
|---|
| 2026.08.04 | ₩16,831 | ₩16,884 | ₩16,616 | ₩16,831 | 0.00% | 52.3만 |
|---|
| 2026.08.03 | ₩16,991 | ₩16,991 | ₩16,804 | ₩16,817 | -1.03% | 60.8만 |
|---|
| 2026.07.31 | ₩16,911 | ₩16,911 | ₩16,737 | ₩16,857 | -0.32% | 67.6만 |
|---|
| 2026.07.30 | ₩17,166 | ₩17,166 | ₩16,710 | ₩16,844 | -1.87% | 64.4만 |
|---|
| 2026.07.29 | ₩17,018 | ₩17,112 | ₩16,938 | ₩16,991 | -0.16% | 49.2만 |
|---|
| 2026.07.28 | ₩17,085 | ₩17,179 | ₩17,018 | ₩17,045 | -0.24% | 57.8만 |
|---|
| 2026.07.27 | ₩16,978 | ₩17,072 | ₩16,898 | ₩16,965 | -0.08% | 57.6만 |
|---|
| 2026.07.24 | ₩16,509 | ₩16,924 | ₩16,482 | ₩16,924 | +2.52% | 98.4만 |
|---|
| 2026.07.23 | ₩16,549 | ₩16,643 | ₩16,415 | ₩16,522 | -0.16% | 62.7만 |
|---|
| 2026.07.22 | ₩16,670 | ₩16,723 | ₩16,630 | ₩16,643 | -0.16% | 42.5만 |
|---|
| 2026.07.21 | ₩16,603 | ₩16,723 | ₩16,576 | ₩16,710 | +0.65% | 40.6만 |
|---|
| 2026.07.20 | ₩16,643 | ₩16,723 | ₩16,563 | ₩16,603 | -0.24% | 82만 |
|---|
| 2026.07.17 | ₩16,563 | ₩16,697 | ₩16,415 | ₩16,576 | +0.08% | 199.2만 |
|---|
| 2026.07.16 | ₩16,415 | ₩16,656 | ₩16,415 | ₩16,616 | +1.22% | 95.9만 |
|---|
| 2026.07.15 | ₩16,295 | ₩16,442 | ₩16,228 | ₩16,362 | +0.41% | 227.8만 |
|---|
| 2026.07.14 | ₩16,375 | ₩16,415 | ₩16,308 | ₩16,348 | -0.16% | 154.9만 |
|---|
| 2026.07.13 | ₩16,281 | ₩16,469 | ₩16,281 | ₩16,375 | +0.58% | 92.4만 |
|---|
| 2026.07.10 | ₩16,375 | ₩16,429 | ₩16,228 | ₩16,375 | 0.00% | 58.9만 |
|---|
| 2026.07.09 | ₩16,362 | ₩16,469 | ₩16,335 | ₩16,362 | 0.00% | 52.2만 |
|---|
| 2026.07.08 | ₩16,536 | ₩16,536 | ₩16,321 | ₩16,348 | -1.13% | 78.3만 |
|---|
| 2026.07.07 | ₩16,388 | ₩16,616 | ₩16,348 | ₩16,549 | +0.98% | 116.2만 |
|---|
| 2026.07.06 | ₩16,616 | ₩16,643 | ₩16,388 | ₩16,388 | -1.37% | 90.9만 |
|---|
| 2026.07.02 | ₩16,536 | ₩16,750 | ₩16,469 | ₩16,750 | +1.30% | 71만 |
|---|
| 2026.07.01 | ₩16,482 | ₩16,616 | ₩16,388 | ₩16,536 | +0.33% | 77.3만 |
|---|
| 2026.06.30 | ₩16,750 | ₩16,871 | ₩16,496 | ₩16,496 | -1.52% | 96.7만 |
|---|
| 2026.06.29 | ₩16,723 | ₩16,857 | ₩16,670 | ₩16,737 | +0.08% | 84.8만 |
|---|
| 2026.06.26 | ₩16,576 | ₩16,750 | ₩16,576 | ₩16,683 | +0.65% | 63만 |
|---|
| 2026.06.25 | ₩16,817 | ₩16,871 | ₩16,522 | ₩16,630 | -1.12% | 77.5만 |
|---|
| 2026.06.24 | ₩16,670 | ₩16,871 | ₩16,469 | ₩16,871 | +1.21% | 91.3만 |
|---|
| 2026.06.23 | ₩16,455 | ₩16,563 | ₩16,415 | ₩16,549 | +0.57% | 83.6만 |
|---|
| 2026.06.22 | ₩16,482 | ₩16,496 | ₩16,268 | ₩16,469 | -0.08% | 66.7만 |
|---|
| 2026.06.18 | ₩16,576 | ₩16,750 | ₩16,415 | ₩16,442 | -0.81% | 142.8만 |
|---|
| 2026.06.17 | ₩17,058 | ₩17,246 | ₩16,616 | ₩16,670 | -2.28% | 162.8만 |
|---|
| 2026.06.16 | ₩17,179 | ₩17,313 | ₩17,085 | ₩17,125 | -0.31% | 94.2만 |
|---|
| 2026.06.15 | ₩17,527 | ₩17,608 | ₩17,179 | ₩17,179 | -1.99% | 147.7만 |
|---|
| 2026.06.12 | ₩17,152 | ₩17,447 | ₩17,125 | ₩17,393 | +1.41% | 120.9만 |
|---|
| 2026.06.11 | ₩17,286 | ₩17,353 | ₩17,112 | ₩17,179 | -0.62% | 142.8만 |
|---|
| 2026.06.10 | ₩17,085 | ₩17,447 | ₩17,072 | ₩17,206 | +0.71% | 150.3만 |
|---|
| 2026.06.09 | ₩17,166 | ₩17,340 | ₩17,058 | ₩17,058 | -0.62% | 295.5만 |
|---|
| 2026.06.08 | ₩18,090 | ₩18,090 | ₩17,755 | ₩17,755 | -1.85% | 36.3만 |
|---|
| 2026.06.05 | ₩17,809 | ₩18,130 | ₩17,795 | ₩18,130 | +1.81% | 34.9만 |
|---|
| 2026.06.04 | ₩17,675 | ₩17,876 | ₩17,608 | ₩17,849 | +0.99% | 31만 |
|---|
| 2026.06.03 | ₩17,581 | ₩17,742 | ₩17,514 | ₩17,568 | -0.08% | 37.1만 |
|---|
| 2026.06.02 | ₩17,501 | ₩17,621 | ₩17,420 | ₩17,568 | +0.38% | 43.5만 |
|---|
| 2026.06.01 | ₩17,822 | ₩17,929 | ₩17,514 | ₩17,514 | -1.73% | 42.2만 |
|---|
| 2026.05.29 | ₩18,037 | ₩18,037 | ₩17,702 | ₩17,876 | -0.89% | 43.7만 |
|---|
| 2026.05.28 | ₩17,916 | ₩18,010 | ₩17,809 | ₩17,929 | +0.07% | 34.2만 |
|---|
| 2026.05.27 | ₩17,916 | ₩18,090 | ₩17,822 | ₩17,822 | -0.52% | 20.3만 |
|---|
| 2026.05.26 | ₩17,889 | ₩18,063 | ₩17,782 | ₩17,916 | +0.15% | 35.6만 |
|---|
| 2026.05.22 | ₩17,983 | ₩18,010 | ₩17,769 | ₩17,849 | -0.75% | 18.6만 |
|---|
| 2026.05.21 | ₩17,769 | ₩17,889 | ₩17,635 | ₩17,849 | +0.45% | 21.9만 |
|---|
| 2026.05.20 | ₩17,581 | ₩17,836 | ₩17,581 | ₩17,795 | +1.22% | 30.3만 |
|---|
| 2026.05.19 | ₩17,393 | ₩17,702 | ₩17,286 | ₩17,501 | +0.62% | 23.1만 |
|---|
| 2026.05.18 | ₩17,286 | ₩17,608 | ₩17,286 | ₩17,474 | +1.09% | 25.7만 |
|---|
| 2026.05.15 | ₩17,568 | ₩17,608 | ₩17,273 | ₩17,326 | -1.37% | 38.2만 |
|---|
| 2026.05.14 | ₩17,769 | ₩17,903 | ₩17,661 | ₩17,702 | -0.38% | 24.5만 |
|---|
| 2026.05.13 | ₩17,836 | ₩17,849 | ₩17,635 | ₩17,715 | -0.68% | 27.9만 |
|---|
| 2026.05.12 | ₩17,862 | ₩17,970 | ₩17,769 | ₩17,849 | -0.08% | 23.6만 |
|---|
| 2026.05.11 | ₩18,037 | ₩18,157 | ₩17,956 | ₩17,983 | -0.30% | 27.7만 |
|---|
| 2026.05.08 | ₩17,956 | ₩18,184 | ₩17,929 | ₩17,996 | +0.22% | 41.6만 |
|---|
| 2026.05.07 | ₩18,010 | ₩18,090 | ₩17,822 | ₩17,943 | -0.37% | 18.4만 |
|---|
| 2026.05.06 | ₩17,862 | ₩18,090 | ₩17,862 | ₩17,983 | +0.68% | 27.1만 |
|---|
| 2026.05.05 | ₩17,728 | ₩17,876 | ₩17,688 | ₩17,809 | +0.45% | 25.5만 |
|---|
| 2026.05.04 | ₩17,970 | ₩18,010 | ₩17,675 | ₩17,702 | -1.49% | 38만 |
|---|
| 2026.05.01 | ₩17,956 | ₩18,063 | ₩17,876 | ₩17,970 | +0.07% | 33.6만 |
|---|
| 2026.04.30 | ₩17,608 | ₩17,943 | ₩17,514 | ₩17,943 | +1.90% | 41.3만 |
|---|
| 2026.04.29 | ₩17,514 | ₩17,648 | ₩17,460 | ₩17,594 | +0.46% | 27.4만 |
|---|
| 2026.04.28 | ₩17,420 | ₩17,568 | ₩17,326 | ₩17,541 | +0.69% | 18.7만 |
|---|
| 2026.04.27 | ₩17,420 | ₩17,501 | ₩17,380 | ₩17,393 | -0.15% | 26.9만 |
|---|
| 2026.04.24 | ₩17,460 | ₩17,594 | ₩17,434 | ₩17,487 | +0.15% | 19.7만 |
|---|
| 2026.04.23 | ₩17,340 | ₩17,474 | ₩17,233 | ₩17,460 | +0.70% | 27.7만 |
|---|
| 2026.04.22 | ₩17,594 | ₩17,715 | ₩17,219 | ₩17,286 | -1.75% | 29만 |
|---|
| 2026.04.21 | ₩17,862 | ₩17,862 | ₩17,487 | ₩17,541 | -1.80% | 29.9만 |
|---|
| 2026.04.20 | ₩17,782 | ₩17,876 | ₩17,715 | ₩17,849 | +0.38% | 32만 |
|---|
| 2026.04.17 | ₩17,621 | ₩17,876 | ₩17,621 | ₩17,876 | +1.44% | 32.6만 |
|---|
| 2026.04.16 | ₩17,380 | ₩17,541 | ₩17,353 | ₩17,541 | +0.93% | 36.9만 |
|---|
| 2026.04.15 | ₩17,340 | ₩17,340 | ₩17,219 | ₩17,300 | -0.23% | 22.9만 |
|---|
| 2026.04.14 | ₩17,072 | ₩17,340 | ₩17,072 | ₩17,286 | +1.26% | 33.2만 |
|---|
| 2026.04.13 | ₩17,219 | ₩17,246 | ₩17,032 | ₩17,219 | 0.00% | 40.5만 |
|---|
| 2026.04.10 | ₩17,259 | ₩17,353 | ₩17,206 | ₩17,259 | 0.00% | 30만 |
|---|
| 2026.04.09 | ₩16,884 | ₩17,326 | ₩16,884 | ₩17,206 | +1.90% | 24.9만 |
|---|
| 2026.04.08 | ₩16,965 | ₩17,058 | ₩16,911 | ₩16,938 | -0.16% | 30.1만 |
|---|
| 2026.04.07 | ₩16,710 | ₩16,750 | ₩16,549 | ₩16,643 | -0.40% | 22만 |
|---|
| 2026.04.06 | ₩16,589 | ₩16,710 | ₩16,509 | ₩16,683 | +0.57% | 34.6만 |
|---|
| 2026.04.02 | ₩16,214 | ₩16,576 | ₩16,161 | ₩16,522 | +1.90% | 22.9만 |
|---|
| 2026.04.01 | ₩16,241 | ₩16,402 | ₩16,214 | ₩16,335 | +0.58% | 31.8만 |
|---|
| 2026.03.31 | ₩16,094 | ₩16,348 | ₩15,946 | ₩16,147 | +0.33% | 76만 |
|---|
| 2026.03.30 | ₩15,772 | ₩16,053 | ₩15,772 | ₩15,906 | +0.85% | 35.3만 |
|---|
| 2026.03.27 | ₩15,879 | ₩15,946 | ₩15,665 | ₩15,678 | -1.27% | 36.6만 |
|---|
| 2026.03.26 | ₩15,946 | ₩16,134 | ₩15,879 | ₩15,893 | -0.34% | 28.6만 |
|---|
| 2026.03.25 | ₩16,080 | ₩16,080 | ₩15,893 | ₩15,986 | -0.58% | 30.8만 |
|---|
| 2026.03.24 | ₩15,960 | ₩16,161 | ₩15,893 | ₩15,933 | -0.17% | 29.2만 |
|---|
| 2026.03.23 | ₩16,241 | ₩16,348 | ₩16,080 | ₩16,080 | -0.99% | 32.5만 |
|---|
| 2026.03.20 | ₩16,737 | ₩16,737 | ₩16,000 | ₩16,120 | -3.68% | 47.6만 |
|---|
| 2026.03.19 | ₩16,616 | ₩16,737 | ₩16,522 | ₩16,697 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩16,884 | ₩16,991 | ₩16,750 | ₩16,750 | -0.79% | 15.8만 |
|---|
| 2026.03.17 | ₩16,951 | ₩17,125 | ₩16,951 | ₩17,005 | +0.32% | 28.7만 |
|---|
| 2026.03.16 | ₩16,857 | ₩17,005 | ₩16,831 | ₩16,898 | +0.24% | 25.7만 |
|---|
| 2026.03.13 | ₩16,723 | ₩16,911 | ₩16,670 | ₩16,670 | -0.32% | 25.1만 |
|---|
| 2026.03.12 | ₩16,630 | ₩16,764 | ₩16,549 | ₩16,670 | +0.24% | 23.6만 |
|---|
| 2026.03.11 | ₩16,924 | ₩16,965 | ₩16,697 | ₩16,710 | -1.27% | 32.9만 |
|---|
| 2026.03.10 | ₩17,032 | ₩17,179 | ₩16,924 | ₩16,951 | -0.47% | 39.2만 |
|---|
| 2026.03.09 | ₩17,233 | ₩17,233 | ₩16,697 | ₩17,166 | -0.39% | 71.1만 |
|---|
| 2026.03.06 | ₩17,286 | ₩17,434 | ₩17,259 | ₩17,300 | +0.08% | 36.1만 |
|---|
| 2026.03.05 | ₩17,728 | ₩17,728 | ₩17,487 | ₩17,581 | -0.83% | 34.7만 |
|---|
| 2026.03.04 | ₩17,755 | ₩17,849 | ₩17,527 | ₩17,836 | +0.45% | 35.1만 |
|---|
| 2026.03.03 | ₩17,688 | ₩17,849 | ₩17,380 | ₩17,715 | +0.15% | 62.5만 |
|---|
| 2026.03.02 | ₩17,688 | ₩17,929 | ₩17,648 | ₩17,889 | +1.14% | 46.9만 |
|---|
| 2026.02.27 | ₩17,702 | ₩17,889 | ₩17,621 | ₩17,836 | +0.76% | 49만 |
|---|
| 2026.02.26 | ₩17,514 | ₩17,702 | ₩17,501 | ₩17,688 | +0.99% | 41.6만 |
|---|
| 2026.02.25 | ₩17,568 | ₩17,581 | ₩17,407 | ₩17,407 | -0.92% | 33.8만 |
|---|
| 2026.02.24 | ₩17,554 | ₩17,594 | ₩17,420 | ₩17,568 | +0.08% | 35.7만 |
|---|
| 2026.02.23 | ₩17,501 | ₩17,635 | ₩17,460 | ₩17,474 | -0.15% | 37.1만 |
|---|
| 2026.02.20 | ₩17,380 | ₩17,527 | ₩17,286 | ₩17,487 | +0.62% | 35만 |
|---|
| 2026.02.19 | ₩17,554 | ₩17,581 | ₩17,246 | ₩17,407 | -0.84% | 57.9만 |
|---|
| 2026.02.18 | ₩17,862 | ₩17,862 | ₩17,554 | ₩17,568 | -1.65% | 58.9만 |
|---|
| 2026.02.17 | ₩17,702 | ₩17,943 | ₩17,635 | ₩17,862 | +0.91% | 50.6만 |
|---|
| 2026.02.13 | ₩17,420 | ₩17,728 | ₩17,393 | ₩17,702 | +1.62% | 49.3만 |
|---|
| 2026.02.12 | ₩17,286 | ₩17,487 | ₩17,273 | ₩17,353 | +0.39% | 85.6만 |
|---|
| 2026.02.11 | ₩17,192 | ₩17,313 | ₩17,152 | ₩17,246 | +0.31% | 62.3만 |
|---|
| 2026.02.10 | ₩16,991 | ₩17,286 | ₩16,965 | ₩17,219 | +1.34% | 58.8만 |
|---|
| 2026.02.09 | ₩16,898 | ₩17,152 | ₩16,804 | ₩17,125 | +1.35% | 67.2만 |
|---|
| 2026.02.06 | ₩16,723 | ₩16,924 | ₩16,697 | ₩16,924 | +1.20% | 72.1만 |
|---|
| 2026.02.05 | ₩16,683 | ₩16,817 | ₩16,563 | ₩16,589 | -0.56% | 39만 |
|---|
| 2026.02.04 | ₩16,442 | ₩16,804 | ₩16,415 | ₩16,710 | +1.63% | 59.2만 |
|---|
| 2026.02.03 | ₩16,321 | ₩16,469 | ₩16,254 | ₩16,388 | +0.41% | 62.2만 |
|---|
| 2026.02.02 | ₩16,442 | ₩16,549 | ₩16,321 | ₩16,375 | -0.41% | 68.6만 |
|---|
| 2026.01.30 | ₩16,335 | ₩16,375 | ₩16,147 | ₩16,375 | +0.25% | 50.8만 |
|---|
| 2026.01.29 | ₩16,027 | ₩16,335 | ₩16,027 | ₩16,335 | +1.92% | 55.2만 |
|---|
| 2026.01.28 | ₩16,348 | ₩16,362 | ₩16,013 | ₩16,040 | -1.89% | 46.7만 |
|---|
| 2026.01.27 | ₩16,348 | ₩16,388 | ₩16,281 | ₩16,335 | -0.08% | 35.7만 |
|---|
| 2026.01.26 | ₩16,281 | ₩16,415 | ₩16,281 | ₩16,348 | +0.41% | 46.1만 |
|---|
| 2026.01.23 | ₩16,174 | ₩16,295 | ₩16,094 | ₩16,281 | +0.66% | 48.6만 |
|---|
| 2026.01.22 | ₩16,295 | ₩16,388 | ₩16,134 | ₩16,147 | -0.90% | 54.5만 |
|---|
| 2026.01.21 | ₩16,254 | ₩16,415 | ₩16,147 | ₩16,295 | +0.25% | 67만 |
|---|
| 2026.01.20 | ₩16,281 | ₩16,362 | ₩16,120 | ₩16,174 | -0.66% | 48.7만 |
|---|
| 2026.01.16 | ₩16,295 | ₩16,469 | ₩16,241 | ₩16,429 | +0.82% | 121.3만 |
|---|
| 2026.01.15 | ₩16,161 | ₩16,308 | ₩16,161 | ₩16,228 | +0.41% | 64.4만 |
|---|
| 2026.01.14 | ₩16,000 | ₩16,201 | ₩16,000 | ₩16,134 | +0.84% | 88.9만 |
|---|
| 2026.01.13 | ₩15,826 | ₩16,053 | ₩15,799 | ₩16,013 | +1.19% | 83.1만 |
|---|
| 2026.01.12 | ₩15,799 | ₩16,013 | ₩15,785 | ₩15,919 | +0.76% | 84.6만 |
|---|
| 2026.01.09 | ₩15,745 | ₩15,812 | ₩15,692 | ₩15,759 | +0.09% | 54.2만 |
|---|
| 2026.01.08 | ₩15,464 | ₩15,705 | ₩15,410 | ₩15,678 | +1.39% | 51.8만 |
|---|
| 2026.01.07 | ₩15,785 | ₩15,812 | ₩15,504 | ₩15,504 | -1.78% | 85.5만 |
|---|
| 2026.01.06 | ₩15,625 | ₩15,812 | ₩15,450 | ₩15,772 | +0.94% | 103.4만 |
|---|
| 2026.01.05 | ₩15,450 | ₩15,625 | ₩15,330 | ₩15,611 | +1.04% | 131.3만 |
|---|
| 2026.01.02 | ₩15,383 | ₩15,410 | ₩15,236 | ₩15,357 | -0.17% | 72.6만 |
|---|
| 2025.12.31 | ₩15,531 | ₩15,544 | ₩15,303 | ₩15,303 | -1.47% | 90.8만 |
|---|
| 2025.12.30 | ₩15,477 | ₩15,531 | ₩15,410 | ₩15,504 | +0.17% | 87.9만 |
|---|
| 2025.12.29 | ₩15,464 | ₩15,544 | ₩15,383 | ₩15,424 | -0.26% | 75.9만 |
|---|
| 2025.12.26 | ₩15,584 | ₩15,611 | ₩15,544 | ₩15,611 | +0.17% | 49.1만 |
|---|
| 2025.12.24 | ₩15,464 | ₩15,598 | ₩15,437 | ₩15,584 | +0.78% | 27.6만 |
|---|
| 2025.12.23 | ₩15,383 | ₩15,450 | ₩15,357 | ₩15,383 | 0.00% | 71.5만 |
|---|
| 2025.12.22 | ₩15,343 | ₩15,464 | ₩15,290 | ₩15,410 | +0.44% | 71.9만 |
|---|
| 2025.12.19 | ₩15,343 | ₩15,437 | ₩15,330 | ₩15,343 | 0.00% | 62.9만 |
|---|
| 2025.12.18 | ₩15,370 | ₩15,410 | ₩15,303 | ₩15,343 | -0.17% | 73.5만 |
|---|
| 2025.12.17 | ₩15,316 | ₩15,383 | ₩15,276 | ₩15,316 | 0.00% | 68.6만 |
|---|
| 2025.12.16 | ₩15,249 | ₩15,330 | ₩15,196 | ₩15,223 | -0.18% | 85.7만 |
|---|
| 2025.12.15 | ₩15,357 | ₩15,383 | ₩15,142 | ₩15,330 | -0.17% | 123.3만 |
|---|
| 2025.12.12 | ₩15,223 | ₩15,410 | ₩15,209 | ₩15,263 | +0.26% | 57만 |
|---|
| 2025.12.11 | ₩15,263 | ₩15,370 | ₩15,236 | ₩15,263 | 0.00% | 77만 |
|---|
| 2025.12.10 | ₩15,316 | ₩15,464 | ₩15,263 | ₩15,276 | -0.26% | 78.9만 |
|---|
| 2025.12.09 | ₩15,477 | ₩15,611 | ₩15,316 | ₩15,330 | -0.95% | 73.5만 |
|---|
| 2025.12.08 | ₩15,785 | ₩15,785 | ₩15,544 | ₩15,571 | -1.36% | 71.5만 |
|---|
| 2025.12.05 | ₩15,745 | ₩15,839 | ₩15,678 | ₩15,705 | -0.26% | 42.1만 |
|---|
| 2025.12.04 | ₩15,812 | ₩15,893 | ₩15,678 | ₩15,718 | -0.59% | 60.2만 |
|---|
| 2025.12.03 | ₩15,839 | ₩15,946 | ₩15,785 | ₩15,785 | -0.34% | 36만 |
|---|
| 2025.12.02 | ₩16,000 | ₩16,000 | ₩15,785 | ₩15,812 | -1.17% | 46.3만 |
|---|
| 2025.12.01 | ₩16,080 | ₩16,080 | ₩15,879 | ₩15,893 | -1.17% | 49.4만 |
|---|
| 2025.11.28 | ₩16,120 | ₩16,134 | ₩15,986 | ₩16,094 | -0.17% | 30.3만 |
|---|
| 2025.11.26 | ₩15,826 | ₩16,053 | ₩15,785 | ₩16,000 | +1.10% | 34.4만 |
|---|
| 2025.11.25 | ₩15,732 | ₩15,879 | ₩15,692 | ₩15,772 | +0.26% | 38.9만 |
|---|
| 2025.11.24 | ₩15,638 | ₩15,678 | ₩15,504 | ₩15,678 | +0.26% | 47.5만 |
|---|
| 2025.11.21 | ₩15,343 | ₩15,571 | ₩15,343 | ₩15,504 | +1.05% | 54만 |
|---|
| 2025.11.20 | ₩15,491 | ₩15,625 | ₩15,316 | ₩15,330 | -1.04% | 40.3만 |
|---|
| 2025.11.19 | ₩15,718 | ₩15,732 | ₩15,397 | ₩15,410 | -1.96% | 44.2만 |
|---|
| 2025.11.18 | ₩15,651 | ₩15,732 | ₩15,517 | ₩15,625 | -0.17% | 44.5만 |
|---|
| 2025.11.17 | ₩15,906 | ₩15,919 | ₩15,584 | ₩15,611 | -1.85% | 53.3만 |
|---|
| 2025.11.14 | ₩15,866 | ₩15,919 | ₩15,759 | ₩15,826 | -0.25% | 46.8만 |
|---|
| 2025.11.13 | ₩16,040 | ₩16,120 | ₩15,826 | ₩15,826 | -1.34% | 33.5만 |
|---|
| 2025.11.12 | ₩16,281 | ₩16,308 | ₩16,120 | ₩16,120 | -0.99% | 29.5만 |
|---|
| 2025.11.11 | ₩16,147 | ₩16,375 | ₩16,147 | ₩16,321 | +1.08% | 24.2만 |
|---|
| 2025.11.10 | ₩16,094 | ₩16,268 | ₩16,094 | ₩16,187 | +0.58% | 32.5만 |
|---|
| 2025.11.07 | ₩15,893 | ₩16,107 | ₩15,893 | ₩16,067 | +1.10% | 27만 |
|---|
| 2025.11.06 | ₩16,000 | ₩16,080 | ₩15,933 | ₩15,933 | -0.42% | 26.7만 |
|---|
| 2025.11.05 | ₩16,000 | ₩16,134 | ₩15,960 | ₩16,040 | +0.25% | 36.5만 |
|---|
| 2025.11.04 | ₩15,960 | ₩16,120 | ₩15,960 | ₩15,986 | +0.17% | 27.7만 |
|---|
| 2025.11.03 | ₩16,080 | ₩16,134 | ₩15,906 | ₩16,067 | -0.08% | 41.2만 |
|---|
| 2025.10.31 | ₩16,201 | ₩16,241 | ₩15,986 | ₩16,201 | 0.00% | 32.6만 |
|---|
| 2025.10.30 | ₩16,013 | ₩16,228 | ₩16,013 | ₩16,134 | +0.75% | 39.2만 |
|---|
| 2025.10.29 | ₩16,321 | ₩16,335 | ₩15,946 | ₩15,986 | -2.05% | 50.9만 |
|---|
| 2025.10.28 | ₩16,750 | ₩16,750 | ₩16,375 | ₩16,375 | -2.24% | 38만 |
|---|
| 2025.10.27 | ₩16,683 | ₩16,750 | ₩16,576 | ₩16,750 | +0.40% | 24.7만 |
|---|
| 2025.10.24 | ₩16,603 | ₩16,723 | ₩16,603 | ₩16,643 | +0.24% | 22.2만 |
|---|
| 2025.10.23 | ₩16,630 | ₩16,683 | ₩16,469 | ₩16,563 | -0.40% | 19.9만 |
|---|
| 2025.10.22 | ₩16,576 | ₩16,683 | ₩16,549 | ₩16,589 | +0.08% | 19.4만 |
|---|
| 2025.10.21 | ₩16,643 | ₩16,737 | ₩16,576 | ₩16,576 | -0.40% | 20만 |
|---|
| 2025.10.20 | ₩16,549 | ₩16,656 | ₩16,549 | ₩16,643 | +0.57% | 26.4만 |
|---|
| 2025.10.17 | ₩16,496 | ₩16,563 | ₩16,362 | ₩16,469 | -0.16% | 22만 |
|---|
| 2025.10.16 | ₩16,616 | ₩16,656 | ₩16,455 | ₩16,496 | -0.73% | 22.9만 |
|---|
| 2025.10.15 | ₩16,348 | ₩16,589 | ₩16,348 | ₩16,496 | +0.90% | 27.2만 |
|---|
| 2025.10.14 | ₩16,134 | ₩16,295 | ₩16,120 | ₩16,268 | +0.83% | 23.5만 |
|---|
| 2025.10.13 | ₩16,187 | ₩16,268 | ₩16,107 | ₩16,254 | +0.41% | 29.4만 |
|---|
| 2025.10.10 | ₩16,375 | ₩16,402 | ₩16,107 | ₩16,134 | -1.47% | 35.3만 |
|---|