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 | ₩14,933 | ₩15,106 | ₩14,773 | ₩14,986 | +0.36% | 72.7만 |
| 2026.10.08 | ₩14,653 | ₩14,840 | ₩14,519 | ₩14,840 | +1.28% | 76.6만 |
| 2026.10.07 | ₩14,759 | ₩14,773 | ₩14,613 | ₩14,626 | -0.90% | 50.2만 |
| 2026.10.06 | ₩14,613 | ₩14,853 | ₩14,586 | ₩14,786 | +1.19% | 72.3만 |
| 2026.10.05 | ₩14,759 | ₩14,773 | ₩14,573 | ₩14,586 | -1.18% | 85.4만 |
| 2026.10.02 | ₩14,559 | ₩14,840 | ₩14,559 | ₩14,759 | +1.37% | 130.5만 |
| 2026.10.01 | ₩14,546 | ₩14,639 | ₩14,426 | ₩14,479 | -0.46% | 94.8만 |
| 2026.09.30 | ₩14,880 | ₩14,920 | ₩14,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,546 |
| -2.24% |
| 90만 |
| 2026.09.29 | ₩14,759 | ₩14,866 | ₩14,679 | ₩14,773 | +0.09% | 75.3만 |
|---|
| 2026.09.28 | ₩14,840 | ₩14,906 | ₩14,679 | ₩14,679 | -1.08% | 75.6만 |
|---|
| 2026.09.25 | ₩14,973 | ₩15,080 | ₩14,786 | ₩14,906 | -0.45% | 49.9만 |
|---|
| 2026.09.24 | ₩15,146 | ₩15,213 | ₩14,893 | ₩14,893 | -1.67% | 108.1만 |
|---|
| 2026.09.23 | ₩15,373 | ₩15,373 | ₩15,146 | ₩15,146 | -1.48% | 51.5만 |
|---|
| 2026.09.22 | ₩15,507 | ₩15,507 | ₩15,387 | ₩15,400 | -0.69% | 54.4만 |
|---|
| 2026.09.21 | ₩15,173 | ₩15,440 | ₩15,173 | ₩15,440 | +1.76% | 53.2만 |
|---|
| 2026.09.18 | ₩15,333 | ₩15,333 | ₩15,160 | ₩15,173 | -1.04% | 45.4만 |
|---|
| 2026.09.17 | ₩15,413 | ₩15,453 | ₩15,280 | ₩15,307 | -0.69% | 68.7만 |
|---|
| 2026.09.16 | ₩15,360 | ₩15,507 | ₩15,186 | ₩15,240 | -0.78% | 84.2만 |
|---|
| 2026.09.15 | ₩15,573 | ₩15,627 | ₩15,347 | ₩15,387 | -1.20% | 92.6만 |
|---|
| 2026.09.14 | ₩15,800 | ₩16,147 | ₩15,600 | ₩15,600 | -1.27% | 67.5만 |
|---|
| 2026.09.11 | ₩15,667 | ₩15,880 | ₩15,667 | ₩15,760 | +0.60% | 76.4만 |
|---|
| 2026.09.10 | ₩15,787 | ₩15,920 | ₩15,573 | ₩15,654 | -0.85% | 116.4만 |
|---|
| 2026.09.09 | ₩16,027 | ₩16,067 | ₩15,854 | ₩15,854 | -1.08% | 53.4만 |
|---|
| 2026.09.08 | ₩16,054 | ₩16,134 | ₩15,987 | ₩16,041 | -0.08% | 38.9만 |
|---|
| 2026.09.04 | ₩16,214 | ₩16,334 | ₩16,161 | ₩16,161 | -0.33% | 52.4만 |
|---|
| 2026.09.03 | ₩16,201 | ₩16,281 | ₩16,187 | ₩16,241 | +0.25% | 38만 |
|---|
| 2026.09.02 | ₩16,227 | ₩16,227 | ₩16,014 | ₩16,161 | -0.41% | 46만 |
|---|
| 2026.09.01 | ₩16,214 | ₩16,361 | ₩16,107 | ₩16,227 | +0.08% | 99.8만 |
|---|
| 2026.08.31 | ₩16,414 | ₩16,414 | ₩16,214 | ₩16,214 | -1.22% | 72.8만 |
|---|
| 2026.08.28 | ₩16,454 | ₩16,481 | ₩16,414 | ₩16,414 | -0.24% | 63.8만 |
|---|
| 2026.08.27 | ₩16,548 | ₩16,548 | ₩16,414 | ₩16,454 | -0.56% | 38.9만 |
|---|
| 2026.08.26 | ₩16,561 | ₩16,641 | ₩16,548 | ₩16,561 | 0.00% | 39.2만 |
|---|
| 2026.08.25 | ₩16,508 | ₩16,601 | ₩16,468 | ₩16,561 | +0.32% | 43만 |
|---|
| 2026.08.24 | ₩16,521 | ₩16,614 | ₩16,441 | ₩16,481 | -0.24% | 41.8만 |
|---|
| 2026.08.21 | ₩16,614 | ₩16,614 | ₩16,494 | ₩16,521 | -0.56% | 33.6만 |
|---|
| 2026.08.20 | ₩16,481 | ₩16,668 | ₩16,454 | ₩16,468 | -0.08% | 71.4만 |
|---|
| 2026.08.19 | ₩16,574 | ₩16,614 | ₩16,468 | ₩16,561 | -0.08% | 37.9만 |
|---|
| 2026.08.18 | ₩16,521 | ₩16,654 | ₩16,428 | ₩16,428 | -0.57% | 38.5만 |
|---|
| 2026.08.17 | ₩16,574 | ₩16,614 | ₩16,481 | ₩16,481 | -0.56% | 48.6만 |
|---|
| 2026.08.14 | ₩16,735 | ₩16,775 | ₩16,614 | ₩16,681 | -0.32% | 44.7만 |
|---|
| 2026.08.13 | ₩16,481 | ₩16,721 | ₩16,468 | ₩16,681 | +1.21% | 54.7만 |
|---|
| 2026.08.12 | ₩16,454 | ₩16,561 | ₩16,414 | ₩16,428 | -0.16% | 52.4만 |
|---|
| 2026.08.11 | ₩16,468 | ₩16,481 | ₩16,348 | ₩16,428 | -0.24% | 46.4만 |
|---|
| 2026.08.10 | ₩16,681 | ₩16,815 | ₩16,534 | ₩16,588 | -0.56% | 55.3만 |
|---|
| 2026.08.07 | ₩16,815 | ₩16,868 | ₩16,708 | ₩16,708 | -0.63% | 31.5만 |
|---|
| 2026.08.06 | ₩16,828 | ₩16,828 | ₩16,654 | ₩16,761 | -0.40% | 39.2만 |
|---|
| 2026.08.05 | ₩16,841 | ₩16,841 | ₩16,628 | ₩16,775 | -0.40% | 42.5만 |
|---|
| 2026.08.04 | ₩16,761 | ₩16,815 | ₩16,548 | ₩16,761 | 0.00% | 52.3만 |
|---|
| 2026.08.03 | ₩16,921 | ₩16,921 | ₩16,735 | ₩16,748 | -1.03% | 60.8만 |
|---|
| 2026.07.31 | ₩16,841 | ₩16,841 | ₩16,668 | ₩16,788 | -0.32% | 67.6만 |
|---|
| 2026.07.30 | ₩17,095 | ₩17,095 | ₩16,641 | ₩16,775 | -1.87% | 64.4만 |
|---|
| 2026.07.29 | ₩16,948 | ₩17,041 | ₩16,868 | ₩16,921 | -0.16% | 49.2만 |
|---|
| 2026.07.28 | ₩17,015 | ₩17,108 | ₩16,948 | ₩16,975 | -0.24% | 57.8만 |
|---|
| 2026.07.27 | ₩16,908 | ₩17,001 | ₩16,828 | ₩16,895 | -0.08% | 57.6만 |
|---|
| 2026.07.24 | ₩16,441 | ₩16,855 | ₩16,414 | ₩16,855 | +2.52% | 98.4만 |
|---|
| 2026.07.23 | ₩16,481 | ₩16,574 | ₩16,348 | ₩16,454 | -0.16% | 62.7만 |
|---|
| 2026.07.22 | ₩16,601 | ₩16,654 | ₩16,561 | ₩16,574 | -0.16% | 42.5만 |
|---|
| 2026.07.21 | ₩16,534 | ₩16,654 | ₩16,508 | ₩16,641 | +0.65% | 40.6만 |
|---|
| 2026.07.20 | ₩16,574 | ₩16,654 | ₩16,494 | ₩16,534 | -0.24% | 82만 |
|---|
| 2026.07.17 | ₩16,494 | ₩16,628 | ₩16,348 | ₩16,508 | +0.08% | 199.2만 |
|---|
| 2026.07.16 | ₩16,348 | ₩16,588 | ₩16,348 | ₩16,548 | +1.22% | 95.9만 |
|---|
| 2026.07.15 | ₩16,227 | ₩16,374 | ₩16,161 | ₩16,294 | +0.41% | 227.8만 |
|---|
| 2026.07.14 | ₩16,307 | ₩16,348 | ₩16,241 | ₩16,281 | -0.16% | 154.9만 |
|---|
| 2026.07.13 | ₩16,214 | ₩16,401 | ₩16,214 | ₩16,307 | +0.58% | 92.4만 |
|---|
| 2026.07.10 | ₩16,307 | ₩16,361 | ₩16,161 | ₩16,307 | 0.00% | 58.9만 |
|---|
| 2026.07.09 | ₩16,294 | ₩16,401 | ₩16,267 | ₩16,294 | 0.00% | 52.2만 |
|---|
| 2026.07.08 | ₩16,468 | ₩16,468 | ₩16,254 | ₩16,281 | -1.13% | 78.3만 |
|---|
| 2026.07.07 | ₩16,321 | ₩16,548 | ₩16,281 | ₩16,481 | +0.98% | 116.2만 |
|---|
| 2026.07.06 | ₩16,548 | ₩16,574 | ₩16,321 | ₩16,321 | -1.37% | 90.9만 |
|---|
| 2026.07.02 | ₩16,468 | ₩16,681 | ₩16,401 | ₩16,681 | +1.30% | 71만 |
|---|
| 2026.07.01 | ₩16,414 | ₩16,548 | ₩16,321 | ₩16,468 | +0.33% | 77.3만 |
|---|
| 2026.06.30 | ₩16,681 | ₩16,801 | ₩16,428 | ₩16,428 | -1.52% | 96.7만 |
|---|
| 2026.06.29 | ₩16,654 | ₩16,788 | ₩16,601 | ₩16,668 | +0.08% | 84.8만 |
|---|
| 2026.06.26 | ₩16,508 | ₩16,681 | ₩16,508 | ₩16,614 | +0.65% | 63만 |
|---|
| 2026.06.25 | ₩16,748 | ₩16,801 | ₩16,454 | ₩16,561 | -1.12% | 77.5만 |
|---|
| 2026.06.24 | ₩16,601 | ₩16,801 | ₩16,401 | ₩16,801 | +1.21% | 91.3만 |
|---|
| 2026.06.23 | ₩16,388 | ₩16,494 | ₩16,348 | ₩16,481 | +0.57% | 83.6만 |
|---|
| 2026.06.22 | ₩16,414 | ₩16,428 | ₩16,201 | ₩16,401 | -0.08% | 66.7만 |
|---|
| 2026.06.18 | ₩16,508 | ₩16,681 | ₩16,348 | ₩16,374 | -0.81% | 142.8만 |
|---|
| 2026.06.17 | ₩16,988 | ₩17,175 | ₩16,548 | ₩16,601 | -2.28% | 162.8만 |
|---|
| 2026.06.16 | ₩17,108 | ₩17,242 | ₩17,015 | ₩17,055 | -0.31% | 94.2만 |
|---|
| 2026.06.15 | ₩17,455 | ₩17,535 | ₩17,108 | ₩17,108 | -1.99% | 147.7만 |
|---|
| 2026.06.12 | ₩17,081 | ₩17,375 | ₩17,055 | ₩17,322 | +1.41% | 120.9만 |
|---|
| 2026.06.11 | ₩17,215 | ₩17,282 | ₩17,041 | ₩17,108 | -0.62% | 142.8만 |
|---|
| 2026.06.10 | ₩17,015 | ₩17,375 | ₩17,001 | ₩17,135 | +0.71% | 150.3만 |
|---|
| 2026.06.09 | ₩17,095 | ₩17,268 | ₩16,988 | ₩16,988 | -0.62% | 295.5만 |
|---|
| 2026.06.08 | ₩18,016 | ₩18,016 | ₩17,682 | ₩17,682 | -1.85% | 36.3만 |
|---|
| 2026.06.05 | ₩17,735 | ₩18,056 | ₩17,722 | ₩18,056 | +1.81% | 34.9만 |
|---|
| 2026.06.04 | ₩17,602 | ₩17,802 | ₩17,535 | ₩17,775 | +0.99% | 31만 |
|---|
| 2026.06.03 | ₩17,509 | ₩17,669 | ₩17,442 | ₩17,495 | -0.08% | 37.1만 |
|---|
| 2026.06.02 | ₩17,428 | ₩17,549 | ₩17,348 | ₩17,495 | +0.38% | 43.5만 |
|---|
| 2026.06.01 | ₩17,749 | ₩17,855 | ₩17,442 | ₩17,442 | -1.73% | 42.2만 |
|---|
| 2026.05.29 | ₩17,962 | ₩17,962 | ₩17,629 | ₩17,802 | -0.89% | 43.7만 |
|---|
| 2026.05.28 | ₩17,842 | ₩17,936 | ₩17,735 | ₩17,855 | +0.07% | 34.2만 |
|---|
| 2026.05.27 | ₩17,842 | ₩18,016 | ₩17,749 | ₩17,749 | -0.52% | 20.3만 |
|---|
| 2026.05.26 | ₩17,815 | ₩17,989 | ₩17,709 | ₩17,842 | +0.15% | 35.6만 |
|---|
| 2026.05.22 | ₩17,909 | ₩17,936 | ₩17,695 | ₩17,775 | -0.75% | 18.6만 |
|---|
| 2026.05.21 | ₩17,695 | ₩17,815 | ₩17,562 | ₩17,775 | +0.45% | 21.9만 |
|---|
| 2026.05.20 | ₩17,509 | ₩17,762 | ₩17,509 | ₩17,722 | +1.22% | 30.3만 |
|---|
| 2026.05.19 | ₩17,322 | ₩17,629 | ₩17,215 | ₩17,428 | +0.62% | 23.1만 |
|---|
| 2026.05.18 | ₩17,215 | ₩17,535 | ₩17,215 | ₩17,402 | +1.09% | 25.7만 |
|---|
| 2026.05.15 | ₩17,495 | ₩17,535 | ₩17,202 | ₩17,255 | -1.37% | 38.2만 |
|---|
| 2026.05.14 | ₩17,695 | ₩17,829 | ₩17,589 | ₩17,629 | -0.38% | 24.5만 |
|---|
| 2026.05.13 | ₩17,762 | ₩17,775 | ₩17,562 | ₩17,642 | -0.68% | 27.9만 |
|---|
| 2026.05.12 | ₩17,789 | ₩17,896 | ₩17,695 | ₩17,775 | -0.08% | 23.6만 |
|---|
| 2026.05.11 | ₩17,962 | ₩18,082 | ₩17,882 | ₩17,909 | -0.30% | 27.7만 |
|---|
| 2026.05.08 | ₩17,882 | ₩18,109 | ₩17,855 | ₩17,922 | +0.22% | 41.6만 |
|---|
| 2026.05.07 | ₩17,936 | ₩18,016 | ₩17,749 | ₩17,869 | -0.37% | 18.4만 |
|---|
| 2026.05.06 | ₩17,789 | ₩18,016 | ₩17,789 | ₩17,909 | +0.68% | 27.1만 |
|---|
| 2026.05.05 | ₩17,655 | ₩17,802 | ₩17,615 | ₩17,735 | +0.45% | 25.5만 |
|---|
| 2026.05.04 | ₩17,896 | ₩17,936 | ₩17,602 | ₩17,629 | -1.49% | 38만 |
|---|
| 2026.05.01 | ₩17,882 | ₩17,989 | ₩17,802 | ₩17,896 | +0.07% | 33.6만 |
|---|
| 2026.04.30 | ₩17,535 | ₩17,869 | ₩17,442 | ₩17,869 | +1.90% | 41.3만 |
|---|
| 2026.04.29 | ₩17,442 | ₩17,575 | ₩17,388 | ₩17,522 | +0.46% | 27.4만 |
|---|
| 2026.04.28 | ₩17,348 | ₩17,495 | ₩17,255 | ₩17,468 | +0.69% | 18.7만 |
|---|
| 2026.04.27 | ₩17,348 | ₩17,428 | ₩17,308 | ₩17,322 | -0.15% | 26.9만 |
|---|
| 2026.04.24 | ₩17,388 | ₩17,522 | ₩17,362 | ₩17,415 | +0.15% | 19.7만 |
|---|
| 2026.04.23 | ₩17,268 | ₩17,402 | ₩17,162 | ₩17,388 | +0.70% | 27.7만 |
|---|
| 2026.04.22 | ₩17,522 | ₩17,642 | ₩17,148 | ₩17,215 | -1.75% | 29만 |
|---|
| 2026.04.21 | ₩17,789 | ₩17,789 | ₩17,415 | ₩17,468 | -1.80% | 29.9만 |
|---|
| 2026.04.20 | ₩17,709 | ₩17,802 | ₩17,642 | ₩17,775 | +0.38% | 32만 |
|---|
| 2026.04.17 | ₩17,549 | ₩17,802 | ₩17,549 | ₩17,802 | +1.44% | 32.6만 |
|---|
| 2026.04.16 | ₩17,308 | ₩17,468 | ₩17,282 | ₩17,468 | +0.93% | 36.9만 |
|---|
| 2026.04.15 | ₩17,268 | ₩17,268 | ₩17,148 | ₩17,228 | -0.23% | 22.9만 |
|---|
| 2026.04.14 | ₩17,001 | ₩17,268 | ₩17,001 | ₩17,215 | +1.26% | 33.2만 |
|---|
| 2026.04.13 | ₩17,148 | ₩17,175 | ₩16,961 | ₩17,148 | 0.00% | 40.5만 |
|---|
| 2026.04.10 | ₩17,188 | ₩17,282 | ₩17,135 | ₩17,188 | 0.00% | 30만 |
|---|
| 2026.04.09 | ₩16,815 | ₩17,255 | ₩16,815 | ₩17,135 | +1.90% | 24.9만 |
|---|
| 2026.04.08 | ₩16,895 | ₩16,988 | ₩16,841 | ₩16,868 | -0.16% | 30.1만 |
|---|
| 2026.04.07 | ₩16,641 | ₩16,681 | ₩16,481 | ₩16,574 | -0.40% | 22만 |
|---|
| 2026.04.06 | ₩16,521 | ₩16,641 | ₩16,441 | ₩16,614 | +0.57% | 34.6만 |
|---|
| 2026.04.02 | ₩16,147 | ₩16,508 | ₩16,094 | ₩16,454 | +1.90% | 22.9만 |
|---|
| 2026.04.01 | ₩16,174 | ₩16,334 | ₩16,147 | ₩16,267 | +0.58% | 31.8만 |
|---|
| 2026.03.31 | ₩16,027 | ₩16,281 | ₩15,880 | ₩16,081 | +0.33% | 76만 |
|---|
| 2026.03.30 | ₩15,707 | ₩15,987 | ₩15,707 | ₩15,840 | +0.85% | 35.3만 |
|---|
| 2026.03.27 | ₩15,814 | ₩15,880 | ₩15,600 | ₩15,614 | -1.27% | 36.6만 |
|---|
| 2026.03.26 | ₩15,880 | ₩16,067 | ₩15,814 | ₩15,827 | -0.34% | 28.6만 |
|---|
| 2026.03.25 | ₩16,014 | ₩16,014 | ₩15,827 | ₩15,920 | -0.58% | 30.8만 |
|---|
| 2026.03.24 | ₩15,894 | ₩16,094 | ₩15,827 | ₩15,867 | -0.17% | 29.2만 |
|---|
| 2026.03.23 | ₩16,174 | ₩16,281 | ₩16,014 | ₩16,014 | -0.99% | 32.5만 |
|---|
| 2026.03.20 | ₩16,668 | ₩16,668 | ₩15,934 | ₩16,054 | -3.68% | 47.6만 |
|---|
| 2026.03.19 | ₩16,548 | ₩16,668 | ₩16,454 | ₩16,628 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩16,815 | ₩16,921 | ₩16,681 | ₩16,681 | -0.79% | 15.8만 |
|---|
| 2026.03.17 | ₩16,881 | ₩17,055 | ₩16,881 | ₩16,935 | +0.32% | 28.7만 |
|---|
| 2026.03.16 | ₩16,788 | ₩16,935 | ₩16,761 | ₩16,828 | +0.24% | 25.7만 |
|---|
| 2026.03.13 | ₩16,654 | ₩16,841 | ₩16,601 | ₩16,601 | -0.32% | 25.1만 |
|---|
| 2026.03.12 | ₩16,561 | ₩16,694 | ₩16,481 | ₩16,601 | +0.24% | 23.6만 |
|---|
| 2026.03.11 | ₩16,855 | ₩16,895 | ₩16,628 | ₩16,641 | -1.27% | 32.9만 |
|---|
| 2026.03.10 | ₩16,961 | ₩17,108 | ₩16,855 | ₩16,881 | -0.47% | 39.2만 |
|---|
| 2026.03.09 | ₩17,162 | ₩17,162 | ₩16,628 | ₩17,095 | -0.39% | 71.1만 |
|---|
| 2026.03.06 | ₩17,215 | ₩17,362 | ₩17,188 | ₩17,228 | +0.08% | 36.1만 |
|---|
| 2026.03.05 | ₩17,655 | ₩17,655 | ₩17,415 | ₩17,509 | -0.83% | 34.7만 |
|---|
| 2026.03.04 | ₩17,682 | ₩17,775 | ₩17,455 | ₩17,762 | +0.45% | 35.1만 |
|---|
| 2026.03.03 | ₩17,615 | ₩17,775 | ₩17,308 | ₩17,642 | +0.15% | 62.5만 |
|---|
| 2026.03.02 | ₩17,615 | ₩17,855 | ₩17,575 | ₩17,815 | +1.14% | 46.9만 |
|---|
| 2026.02.27 | ₩17,629 | ₩17,815 | ₩17,549 | ₩17,762 | +0.76% | 49만 |
|---|
| 2026.02.26 | ₩17,442 | ₩17,629 | ₩17,428 | ₩17,615 | +0.99% | 41.6만 |
|---|
| 2026.02.25 | ₩17,495 | ₩17,509 | ₩17,335 | ₩17,335 | -0.92% | 33.8만 |
|---|
| 2026.02.24 | ₩17,482 | ₩17,522 | ₩17,348 | ₩17,495 | +0.08% | 35.7만 |
|---|
| 2026.02.23 | ₩17,428 | ₩17,562 | ₩17,388 | ₩17,402 | -0.15% | 37.1만 |
|---|
| 2026.02.20 | ₩17,308 | ₩17,455 | ₩17,215 | ₩17,415 | +0.62% | 35만 |
|---|
| 2026.02.19 | ₩17,482 | ₩17,509 | ₩17,175 | ₩17,335 | -0.84% | 57.9만 |
|---|
| 2026.02.18 | ₩17,789 | ₩17,789 | ₩17,482 | ₩17,495 | -1.65% | 58.9만 |
|---|
| 2026.02.17 | ₩17,629 | ₩17,869 | ₩17,562 | ₩17,789 | +0.91% | 50.6만 |
|---|
| 2026.02.13 | ₩17,348 | ₩17,655 | ₩17,322 | ₩17,629 | +1.62% | 49.3만 |
|---|
| 2026.02.12 | ₩17,215 | ₩17,415 | ₩17,202 | ₩17,282 | +0.39% | 85.6만 |
|---|
| 2026.02.11 | ₩17,122 | ₩17,242 | ₩17,081 | ₩17,175 | +0.31% | 62.3만 |
|---|
| 2026.02.10 | ₩16,921 | ₩17,215 | ₩16,895 | ₩17,148 | +1.34% | 58.8만 |
|---|
| 2026.02.09 | ₩16,828 | ₩17,081 | ₩16,735 | ₩17,055 | +1.35% | 67.2만 |
|---|
| 2026.02.06 | ₩16,654 | ₩16,855 | ₩16,628 | ₩16,855 | +1.20% | 72.1만 |
|---|
| 2026.02.05 | ₩16,614 | ₩16,748 | ₩16,494 | ₩16,521 | -0.56% | 39만 |
|---|
| 2026.02.04 | ₩16,374 | ₩16,735 | ₩16,348 | ₩16,641 | +1.63% | 59.2만 |
|---|
| 2026.02.03 | ₩16,254 | ₩16,401 | ₩16,187 | ₩16,321 | +0.41% | 62.2만 |
|---|
| 2026.02.02 | ₩16,374 | ₩16,481 | ₩16,254 | ₩16,307 | -0.41% | 68.6만 |
|---|
| 2026.01.30 | ₩16,267 | ₩16,307 | ₩16,081 | ₩16,307 | +0.25% | 50.8만 |
|---|
| 2026.01.29 | ₩15,961 | ₩16,267 | ₩15,961 | ₩16,267 | +1.92% | 55.2만 |
|---|
| 2026.01.28 | ₩16,281 | ₩16,294 | ₩15,947 | ₩15,974 | -1.89% | 46.7만 |
|---|
| 2026.01.27 | ₩16,281 | ₩16,321 | ₩16,214 | ₩16,267 | -0.08% | 35.7만 |
|---|
| 2026.01.26 | ₩16,214 | ₩16,348 | ₩16,214 | ₩16,281 | +0.41% | 46.1만 |
|---|
| 2026.01.23 | ₩16,107 | ₩16,227 | ₩16,027 | ₩16,214 | +0.66% | 48.6만 |
|---|
| 2026.01.22 | ₩16,227 | ₩16,321 | ₩16,067 | ₩16,081 | -0.90% | 54.5만 |
|---|
| 2026.01.21 | ₩16,187 | ₩16,348 | ₩16,081 | ₩16,227 | +0.25% | 67만 |
|---|
| 2026.01.20 | ₩16,214 | ₩16,294 | ₩16,054 | ₩16,107 | -0.66% | 48.7만 |
|---|
| 2026.01.16 | ₩16,227 | ₩16,401 | ₩16,174 | ₩16,361 | +0.82% | 121.3만 |
|---|
| 2026.01.15 | ₩16,094 | ₩16,241 | ₩16,094 | ₩16,161 | +0.41% | 64.4만 |
|---|
| 2026.01.14 | ₩15,934 | ₩16,134 | ₩15,934 | ₩16,067 | +0.84% | 88.9만 |
|---|
| 2026.01.13 | ₩15,760 | ₩15,987 | ₩15,734 | ₩15,947 | +1.19% | 83.1만 |
|---|
| 2026.01.12 | ₩15,734 | ₩15,947 | ₩15,720 | ₩15,854 | +0.76% | 84.6만 |
|---|
| 2026.01.09 | ₩15,680 | ₩15,747 | ₩15,627 | ₩15,694 | +0.09% | 54.2만 |
|---|
| 2026.01.08 | ₩15,400 | ₩15,640 | ₩15,347 | ₩15,614 | +1.39% | 51.8만 |
|---|
| 2026.01.07 | ₩15,720 | ₩15,747 | ₩15,440 | ₩15,440 | -1.78% | 85.5만 |
|---|
| 2026.01.06 | ₩15,560 | ₩15,747 | ₩15,387 | ₩15,707 | +0.94% | 103.4만 |
|---|
| 2026.01.05 | ₩15,387 | ₩15,560 | ₩15,267 | ₩15,547 | +1.04% | 131.3만 |
|---|
| 2026.01.02 | ₩15,320 | ₩15,347 | ₩15,173 | ₩15,293 | -0.17% | 72.6만 |
|---|
| 2025.12.31 | ₩15,467 | ₩15,480 | ₩15,240 | ₩15,240 | -1.47% | 90.8만 |
|---|
| 2025.12.30 | ₩15,413 | ₩15,467 | ₩15,347 | ₩15,440 | +0.17% | 87.9만 |
|---|
| 2025.12.29 | ₩15,400 | ₩15,480 | ₩15,320 | ₩15,360 | -0.26% | 75.9만 |
|---|
| 2025.12.26 | ₩15,520 | ₩15,547 | ₩15,480 | ₩15,547 | +0.17% | 49.1만 |
|---|
| 2025.12.24 | ₩15,400 | ₩15,533 | ₩15,373 | ₩15,520 | +0.78% | 27.6만 |
|---|
| 2025.12.23 | ₩15,320 | ₩15,387 | ₩15,293 | ₩15,320 | 0.00% | 71.5만 |
|---|
| 2025.12.22 | ₩15,280 | ₩15,400 | ₩15,227 | ₩15,347 | +0.44% | 71.9만 |
|---|
| 2025.12.19 | ₩15,280 | ₩15,373 | ₩15,267 | ₩15,280 | 0.00% | 62.9만 |
|---|
| 2025.12.18 | ₩15,307 | ₩15,347 | ₩15,240 | ₩15,280 | -0.17% | 73.5만 |
|---|
| 2025.12.17 | ₩15,253 | ₩15,320 | ₩15,213 | ₩15,253 | 0.00% | 68.6만 |
|---|
| 2025.12.16 | ₩15,186 | ₩15,267 | ₩15,133 | ₩15,160 | -0.18% | 85.7만 |
|---|
| 2025.12.15 | ₩15,293 | ₩15,320 | ₩15,080 | ₩15,267 | -0.17% | 123.3만 |
|---|
| 2025.12.12 | ₩15,160 | ₩15,347 | ₩15,146 | ₩15,200 | +0.26% | 57만 |
|---|
| 2025.12.11 | ₩15,200 | ₩15,307 | ₩15,173 | ₩15,200 | 0.00% | 77만 |
|---|
| 2025.12.10 | ₩15,253 | ₩15,400 | ₩15,200 | ₩15,213 | -0.26% | 78.9만 |
|---|
| 2025.12.09 | ₩15,413 | ₩15,547 | ₩15,253 | ₩15,267 | -0.95% | 73.5만 |
|---|
| 2025.12.08 | ₩15,720 | ₩15,720 | ₩15,480 | ₩15,507 | -1.36% | 71.5만 |
|---|
| 2025.12.05 | ₩15,680 | ₩15,774 | ₩15,614 | ₩15,640 | -0.26% | 42.1만 |
|---|
| 2025.12.04 | ₩15,747 | ₩15,827 | ₩15,614 | ₩15,654 | -0.59% | 60.2만 |
|---|
| 2025.12.03 | ₩15,774 | ₩15,880 | ₩15,720 | ₩15,720 | -0.34% | 36만 |
|---|
| 2025.12.02 | ₩15,934 | ₩15,934 | ₩15,720 | ₩15,747 | -1.17% | 46.3만 |
|---|
| 2025.12.01 | ₩16,014 | ₩16,014 | ₩15,814 | ₩15,827 | -1.17% | 49.4만 |
|---|
| 2025.11.28 | ₩16,054 | ₩16,067 | ₩15,920 | ₩16,027 | -0.17% | 30.3만 |
|---|
| 2025.11.26 | ₩15,760 | ₩15,987 | ₩15,720 | ₩15,934 | +1.10% | 34.4만 |
|---|
| 2025.11.25 | ₩15,667 | ₩15,814 | ₩15,627 | ₩15,707 | +0.26% | 38.9만 |
|---|
| 2025.11.24 | ₩15,573 | ₩15,614 | ₩15,440 | ₩15,614 | +0.26% | 47.5만 |
|---|
| 2025.11.21 | ₩15,280 | ₩15,507 | ₩15,280 | ₩15,440 | +1.05% | 54만 |
|---|
| 2025.11.20 | ₩15,427 | ₩15,560 | ₩15,253 | ₩15,267 | -1.04% | 40.3만 |
|---|
| 2025.11.19 | ₩15,654 | ₩15,667 | ₩15,333 | ₩15,347 | -1.96% | 44.2만 |
|---|
| 2025.11.18 | ₩15,587 | ₩15,667 | ₩15,453 | ₩15,560 | -0.17% | 44.5만 |
|---|
| 2025.11.17 | ₩15,840 | ₩15,854 | ₩15,520 | ₩15,547 | -1.85% | 53.3만 |
|---|
| 2025.11.14 | ₩15,800 | ₩15,854 | ₩15,694 | ₩15,760 | -0.25% | 46.8만 |
|---|
| 2025.11.13 | ₩15,974 | ₩16,054 | ₩15,760 | ₩15,760 | -1.34% | 33.5만 |
|---|
| 2025.11.12 | ₩16,214 | ₩16,241 | ₩16,054 | ₩16,054 | -0.99% | 29.5만 |
|---|
| 2025.11.11 | ₩16,081 | ₩16,307 | ₩16,081 | ₩16,254 | +1.08% | 24.2만 |
|---|
| 2025.11.10 | ₩16,027 | ₩16,201 | ₩16,027 | ₩16,121 | +0.58% | 32.5만 |
|---|
| 2025.11.07 | ₩15,827 | ₩16,041 | ₩15,827 | ₩16,001 | +1.10% | 27만 |
|---|
| 2025.11.06 | ₩15,934 | ₩16,014 | ₩15,867 | ₩15,867 | -0.42% | 26.7만 |
|---|
| 2025.11.05 | ₩15,934 | ₩16,067 | ₩15,894 | ₩15,974 | +0.25% | 36.5만 |
|---|
| 2025.11.04 | ₩15,894 | ₩16,054 | ₩15,894 | ₩15,920 | +0.17% | 27.7만 |
|---|
| 2025.11.03 | ₩16,014 | ₩16,067 | ₩15,840 | ₩16,001 | -0.08% | 41.2만 |
|---|
| 2025.10.31 | ₩16,134 | ₩16,174 | ₩15,920 | ₩16,134 | 0.00% | 32.6만 |
|---|
| 2025.10.30 | ₩15,947 | ₩16,161 | ₩15,947 | ₩16,067 | +0.75% | 39.2만 |
|---|
| 2025.10.29 | ₩16,254 | ₩16,267 | ₩15,880 | ₩15,920 | -2.05% | 50.9만 |
|---|
| 2025.10.28 | ₩16,681 | ₩16,681 | ₩16,307 | ₩16,307 | -2.24% | 38만 |
|---|
| 2025.10.27 | ₩16,614 | ₩16,681 | ₩16,508 | ₩16,681 | +0.40% | 24.7만 |
|---|
| 2025.10.24 | ₩16,534 | ₩16,654 | ₩16,534 | ₩16,574 | +0.24% | 22.2만 |
|---|
| 2025.10.23 | ₩16,561 | ₩16,614 | ₩16,401 | ₩16,494 | -0.40% | 19.9만 |
|---|
| 2025.10.22 | ₩16,508 | ₩16,614 | ₩16,481 | ₩16,521 | +0.08% | 19.4만 |
|---|
| 2025.10.21 | ₩16,574 | ₩16,668 | ₩16,508 | ₩16,508 | -0.40% | 20만 |
|---|
| 2025.10.20 | ₩16,481 | ₩16,588 | ₩16,481 | ₩16,574 | +0.57% | 26.4만 |
|---|
| 2025.10.17 | ₩16,428 | ₩16,494 | ₩16,294 | ₩16,401 | -0.16% | 22만 |
|---|
| 2025.10.16 | ₩16,548 | ₩16,588 | ₩16,388 | ₩16,428 | -0.73% | 22.9만 |
|---|
| 2025.10.15 | ₩16,281 | ₩16,521 | ₩16,281 | ₩16,428 | +0.90% | 27.2만 |
|---|
| 2025.10.14 | ₩16,067 | ₩16,227 | ₩16,054 | ₩16,201 | +0.83% | 23.5만 |
|---|
| 2025.10.13 | ₩16,121 | ₩16,201 | ₩16,041 | ₩16,187 | +0.41% | 29.4만 |
|---|
| 2025.10.10 | ₩16,307 | ₩16,334 | ₩16,041 | ₩16,067 | -1.47% | 35.3만 |
|---|