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 | ₩14,930 | ₩15,103 | ₩14,770 | ₩14,983 | +0.36% | 72.7만 |
| 2026.10.08 | ₩14,650 | ₩14,836 | ₩14,516 | ₩14,836 | +1.28% | 76.6만 |
| 2026.10.07 | ₩14,756 | ₩14,770 | ₩14,610 | ₩14,623 | -0.90% | 50.2만 |
| 2026.10.06 | ₩14,610 | ₩14,850 | ₩14,583 | ₩14,783 | +1.19% | 72.3만 |
| 2026.10.05 | ₩14,756 | ₩14,770 | ₩14,570 | ₩14,583 | -1.18% | 85.4만 |
| 2026.10.02 | ₩14,556 | ₩14,836 | ₩14,556 | ₩14,756 | +1.37% | 130.5만 |
| 2026.10.01 | ₩14,543 | ₩14,636 | ₩14,423 | ₩14,476 | -0.46% | 94.8만 |
| 2026.09.30 | ₩14,876 | ₩14,916 | ₩14,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,543 |
| -2.24% |
| 90만 |
| 2026.09.29 | ₩14,756 | ₩14,863 | ₩14,676 | ₩14,770 | +0.09% | 75.3만 |
|---|
| 2026.09.28 | ₩14,836 | ₩14,903 | ₩14,676 | ₩14,676 | -1.08% | 75.6만 |
|---|
| 2026.09.25 | ₩14,970 | ₩15,077 | ₩14,783 | ₩14,903 | -0.45% | 49.9만 |
|---|
| 2026.09.24 | ₩15,143 | ₩15,210 | ₩14,890 | ₩14,890 | -1.67% | 108.1만 |
|---|
| 2026.09.23 | ₩15,370 | ₩15,370 | ₩15,143 | ₩15,143 | -1.48% | 51.5만 |
|---|
| 2026.09.22 | ₩15,504 | ₩15,504 | ₩15,383 | ₩15,397 | -0.69% | 54.4만 |
|---|
| 2026.09.21 | ₩15,170 | ₩15,437 | ₩15,170 | ₩15,437 | +1.76% | 53.2만 |
|---|
| 2026.09.18 | ₩15,330 | ₩15,330 | ₩15,157 | ₩15,170 | -1.04% | 45.4만 |
|---|
| 2026.09.17 | ₩15,410 | ₩15,450 | ₩15,277 | ₩15,303 | -0.69% | 68.7만 |
|---|
| 2026.09.16 | ₩15,357 | ₩15,504 | ₩15,183 | ₩15,237 | -0.78% | 84.2만 |
|---|
| 2026.09.15 | ₩15,570 | ₩15,624 | ₩15,343 | ₩15,383 | -1.20% | 92.6만 |
|---|
| 2026.09.14 | ₩15,797 | ₩16,144 | ₩15,597 | ₩15,597 | -1.27% | 67.5만 |
|---|
| 2026.09.11 | ₩15,664 | ₩15,877 | ₩15,664 | ₩15,757 | +0.60% | 76.4만 |
|---|
| 2026.09.10 | ₩15,784 | ₩15,917 | ₩15,570 | ₩15,650 | -0.85% | 116.4만 |
|---|
| 2026.09.09 | ₩16,024 | ₩16,064 | ₩15,850 | ₩15,850 | -1.08% | 53.4만 |
|---|
| 2026.09.08 | ₩16,051 | ₩16,131 | ₩15,984 | ₩16,037 | -0.08% | 38.9만 |
|---|
| 2026.09.04 | ₩16,211 | ₩16,331 | ₩16,157 | ₩16,157 | -0.33% | 52.4만 |
|---|
| 2026.09.03 | ₩16,197 | ₩16,277 | ₩16,184 | ₩16,237 | +0.25% | 38만 |
|---|
| 2026.09.02 | ₩16,224 | ₩16,224 | ₩16,011 | ₩16,157 | -0.41% | 46만 |
|---|
| 2026.09.01 | ₩16,211 | ₩16,357 | ₩16,104 | ₩16,224 | +0.08% | 99.8만 |
|---|
| 2026.08.31 | ₩16,411 | ₩16,411 | ₩16,211 | ₩16,211 | -1.22% | 72.8만 |
|---|
| 2026.08.28 | ₩16,451 | ₩16,477 | ₩16,411 | ₩16,411 | -0.24% | 63.8만 |
|---|
| 2026.08.27 | ₩16,544 | ₩16,544 | ₩16,411 | ₩16,451 | -0.56% | 38.9만 |
|---|
| 2026.08.26 | ₩16,558 | ₩16,638 | ₩16,544 | ₩16,558 | 0.00% | 39.2만 |
|---|
| 2026.08.25 | ₩16,504 | ₩16,598 | ₩16,464 | ₩16,558 | +0.32% | 43만 |
|---|
| 2026.08.24 | ₩16,518 | ₩16,611 | ₩16,437 | ₩16,477 | -0.24% | 41.8만 |
|---|
| 2026.08.21 | ₩16,611 | ₩16,611 | ₩16,491 | ₩16,518 | -0.56% | 33.6만 |
|---|
| 2026.08.20 | ₩16,477 | ₩16,664 | ₩16,451 | ₩16,464 | -0.08% | 71.4만 |
|---|
| 2026.08.19 | ₩16,571 | ₩16,611 | ₩16,464 | ₩16,558 | -0.08% | 37.9만 |
|---|
| 2026.08.18 | ₩16,518 | ₩16,651 | ₩16,424 | ₩16,424 | -0.57% | 38.5만 |
|---|
| 2026.08.17 | ₩16,571 | ₩16,611 | ₩16,477 | ₩16,477 | -0.56% | 48.6만 |
|---|
| 2026.08.14 | ₩16,731 | ₩16,771 | ₩16,611 | ₩16,678 | -0.32% | 44.7만 |
|---|
| 2026.08.13 | ₩16,477 | ₩16,718 | ₩16,464 | ₩16,678 | +1.21% | 54.7만 |
|---|
| 2026.08.12 | ₩16,451 | ₩16,558 | ₩16,411 | ₩16,424 | -0.16% | 52.4만 |
|---|
| 2026.08.11 | ₩16,464 | ₩16,477 | ₩16,344 | ₩16,424 | -0.24% | 46.4만 |
|---|
| 2026.08.10 | ₩16,678 | ₩16,811 | ₩16,531 | ₩16,584 | -0.56% | 55.3만 |
|---|
| 2026.08.07 | ₩16,811 | ₩16,864 | ₩16,704 | ₩16,704 | -0.63% | 31.5만 |
|---|
| 2026.08.06 | ₩16,824 | ₩16,824 | ₩16,651 | ₩16,758 | -0.40% | 39.2만 |
|---|
| 2026.08.05 | ₩16,838 | ₩16,838 | ₩16,624 | ₩16,771 | -0.40% | 42.5만 |
|---|
| 2026.08.04 | ₩16,758 | ₩16,811 | ₩16,544 | ₩16,758 | 0.00% | 52.3만 |
|---|
| 2026.08.03 | ₩16,918 | ₩16,918 | ₩16,731 | ₩16,744 | -1.03% | 60.8만 |
|---|
| 2026.07.31 | ₩16,838 | ₩16,838 | ₩16,664 | ₩16,784 | -0.32% | 67.6만 |
|---|
| 2026.07.30 | ₩17,091 | ₩17,091 | ₩16,638 | ₩16,771 | -1.87% | 64.4만 |
|---|
| 2026.07.29 | ₩16,944 | ₩17,038 | ₩16,864 | ₩16,918 | -0.16% | 49.2만 |
|---|
| 2026.07.28 | ₩17,011 | ₩17,105 | ₩16,944 | ₩16,971 | -0.24% | 57.8만 |
|---|
| 2026.07.27 | ₩16,904 | ₩16,998 | ₩16,824 | ₩16,891 | -0.08% | 57.6만 |
|---|
| 2026.07.24 | ₩16,437 | ₩16,851 | ₩16,411 | ₩16,851 | +2.52% | 98.4만 |
|---|
| 2026.07.23 | ₩16,477 | ₩16,571 | ₩16,344 | ₩16,451 | -0.16% | 62.7만 |
|---|
| 2026.07.22 | ₩16,598 | ₩16,651 | ₩16,558 | ₩16,571 | -0.16% | 42.5만 |
|---|
| 2026.07.21 | ₩16,531 | ₩16,651 | ₩16,504 | ₩16,638 | +0.65% | 40.6만 |
|---|
| 2026.07.20 | ₩16,571 | ₩16,651 | ₩16,491 | ₩16,531 | -0.24% | 82만 |
|---|
| 2026.07.17 | ₩16,491 | ₩16,624 | ₩16,344 | ₩16,504 | +0.08% | 199.2만 |
|---|
| 2026.07.16 | ₩16,344 | ₩16,584 | ₩16,344 | ₩16,544 | +1.22% | 95.9만 |
|---|
| 2026.07.15 | ₩16,224 | ₩16,371 | ₩16,157 | ₩16,291 | +0.41% | 227.8만 |
|---|
| 2026.07.14 | ₩16,304 | ₩16,344 | ₩16,237 | ₩16,277 | -0.16% | 154.9만 |
|---|
| 2026.07.13 | ₩16,211 | ₩16,397 | ₩16,211 | ₩16,304 | +0.58% | 92.4만 |
|---|
| 2026.07.10 | ₩16,304 | ₩16,357 | ₩16,157 | ₩16,304 | 0.00% | 58.9만 |
|---|
| 2026.07.09 | ₩16,291 | ₩16,397 | ₩16,264 | ₩16,291 | 0.00% | 52.2만 |
|---|
| 2026.07.08 | ₩16,464 | ₩16,464 | ₩16,251 | ₩16,277 | -1.13% | 78.3만 |
|---|
| 2026.07.07 | ₩16,317 | ₩16,544 | ₩16,277 | ₩16,477 | +0.98% | 116.2만 |
|---|
| 2026.07.06 | ₩16,544 | ₩16,571 | ₩16,317 | ₩16,317 | -1.37% | 90.9만 |
|---|
| 2026.07.02 | ₩16,464 | ₩16,678 | ₩16,397 | ₩16,678 | +1.30% | 71만 |
|---|
| 2026.07.01 | ₩16,411 | ₩16,544 | ₩16,317 | ₩16,464 | +0.33% | 77.3만 |
|---|
| 2026.06.30 | ₩16,678 | ₩16,798 | ₩16,424 | ₩16,424 | -1.52% | 96.7만 |
|---|
| 2026.06.29 | ₩16,651 | ₩16,784 | ₩16,598 | ₩16,664 | +0.08% | 84.8만 |
|---|
| 2026.06.26 | ₩16,504 | ₩16,678 | ₩16,504 | ₩16,611 | +0.65% | 63만 |
|---|
| 2026.06.25 | ₩16,744 | ₩16,798 | ₩16,451 | ₩16,558 | -1.12% | 77.5만 |
|---|
| 2026.06.24 | ₩16,598 | ₩16,798 | ₩16,397 | ₩16,798 | +1.21% | 91.3만 |
|---|
| 2026.06.23 | ₩16,384 | ₩16,491 | ₩16,344 | ₩16,477 | +0.57% | 83.6만 |
|---|
| 2026.06.22 | ₩16,411 | ₩16,424 | ₩16,197 | ₩16,397 | -0.08% | 66.7만 |
|---|
| 2026.06.18 | ₩16,504 | ₩16,678 | ₩16,344 | ₩16,371 | -0.81% | 142.8만 |
|---|
| 2026.06.17 | ₩16,984 | ₩17,171 | ₩16,544 | ₩16,598 | -2.28% | 162.8만 |
|---|
| 2026.06.16 | ₩17,105 | ₩17,238 | ₩17,011 | ₩17,051 | -0.31% | 94.2만 |
|---|
| 2026.06.15 | ₩17,451 | ₩17,532 | ₩17,105 | ₩17,105 | -1.99% | 147.7만 |
|---|
| 2026.06.12 | ₩17,078 | ₩17,371 | ₩17,051 | ₩17,318 | +1.41% | 120.9만 |
|---|
| 2026.06.11 | ₩17,211 | ₩17,278 | ₩17,038 | ₩17,105 | -0.62% | 142.8만 |
|---|
| 2026.06.10 | ₩17,011 | ₩17,371 | ₩16,998 | ₩17,131 | +0.71% | 150.3만 |
|---|
| 2026.06.09 | ₩17,091 | ₩17,265 | ₩16,984 | ₩16,984 | -0.62% | 295.5만 |
|---|
| 2026.06.08 | ₩18,012 | ₩18,012 | ₩17,678 | ₩17,678 | -1.85% | 36.3만 |
|---|
| 2026.06.05 | ₩17,732 | ₩18,052 | ₩17,718 | ₩18,052 | +1.81% | 34.9만 |
|---|
| 2026.06.04 | ₩17,598 | ₩17,798 | ₩17,532 | ₩17,772 | +0.99% | 31만 |
|---|
| 2026.06.03 | ₩17,505 | ₩17,665 | ₩17,438 | ₩17,491 | -0.08% | 37.1만 |
|---|
| 2026.06.02 | ₩17,425 | ₩17,545 | ₩17,345 | ₩17,491 | +0.38% | 43.5만 |
|---|
| 2026.06.01 | ₩17,745 | ₩17,852 | ₩17,438 | ₩17,438 | -1.73% | 42.2만 |
|---|
| 2026.05.29 | ₩17,958 | ₩17,958 | ₩17,625 | ₩17,798 | -0.89% | 43.7만 |
|---|
| 2026.05.28 | ₩17,838 | ₩17,932 | ₩17,732 | ₩17,852 | +0.07% | 34.2만 |
|---|
| 2026.05.27 | ₩17,838 | ₩18,012 | ₩17,745 | ₩17,745 | -0.52% | 20.3만 |
|---|
| 2026.05.26 | ₩17,812 | ₩17,985 | ₩17,705 | ₩17,838 | +0.15% | 35.6만 |
|---|
| 2026.05.22 | ₩17,905 | ₩17,932 | ₩17,692 | ₩17,772 | -0.75% | 18.6만 |
|---|
| 2026.05.21 | ₩17,692 | ₩17,812 | ₩17,558 | ₩17,772 | +0.45% | 21.9만 |
|---|
| 2026.05.20 | ₩17,505 | ₩17,758 | ₩17,505 | ₩17,718 | +1.22% | 30.3만 |
|---|
| 2026.05.19 | ₩17,318 | ₩17,625 | ₩17,211 | ₩17,425 | +0.62% | 23.1만 |
|---|
| 2026.05.18 | ₩17,211 | ₩17,532 | ₩17,211 | ₩17,398 | +1.09% | 25.7만 |
|---|
| 2026.05.15 | ₩17,491 | ₩17,532 | ₩17,198 | ₩17,251 | -1.37% | 38.2만 |
|---|
| 2026.05.14 | ₩17,692 | ₩17,825 | ₩17,585 | ₩17,625 | -0.38% | 24.5만 |
|---|
| 2026.05.13 | ₩17,758 | ₩17,772 | ₩17,558 | ₩17,638 | -0.68% | 27.9만 |
|---|
| 2026.05.12 | ₩17,785 | ₩17,892 | ₩17,692 | ₩17,772 | -0.08% | 23.6만 |
|---|
| 2026.05.11 | ₩17,958 | ₩18,079 | ₩17,878 | ₩17,905 | -0.30% | 27.7만 |
|---|
| 2026.05.08 | ₩17,878 | ₩18,105 | ₩17,852 | ₩17,918 | +0.22% | 41.6만 |
|---|
| 2026.05.07 | ₩17,932 | ₩18,012 | ₩17,745 | ₩17,865 | -0.37% | 18.4만 |
|---|
| 2026.05.06 | ₩17,785 | ₩18,012 | ₩17,785 | ₩17,905 | +0.68% | 27.1만 |
|---|
| 2026.05.05 | ₩17,652 | ₩17,798 | ₩17,612 | ₩17,732 | +0.45% | 25.5만 |
|---|
| 2026.05.04 | ₩17,892 | ₩17,932 | ₩17,598 | ₩17,625 | -1.49% | 38만 |
|---|
| 2026.05.01 | ₩17,878 | ₩17,985 | ₩17,798 | ₩17,892 | +0.07% | 33.6만 |
|---|
| 2026.04.30 | ₩17,532 | ₩17,865 | ₩17,438 | ₩17,865 | +1.90% | 41.3만 |
|---|
| 2026.04.29 | ₩17,438 | ₩17,572 | ₩17,385 | ₩17,518 | +0.46% | 27.4만 |
|---|
| 2026.04.28 | ₩17,345 | ₩17,491 | ₩17,251 | ₩17,465 | +0.69% | 18.7만 |
|---|
| 2026.04.27 | ₩17,345 | ₩17,425 | ₩17,305 | ₩17,318 | -0.15% | 26.9만 |
|---|
| 2026.04.24 | ₩17,385 | ₩17,518 | ₩17,358 | ₩17,411 | +0.15% | 19.7만 |
|---|
| 2026.04.23 | ₩17,265 | ₩17,398 | ₩17,158 | ₩17,385 | +0.70% | 27.7만 |
|---|
| 2026.04.22 | ₩17,518 | ₩17,638 | ₩17,145 | ₩17,211 | -1.75% | 29만 |
|---|
| 2026.04.21 | ₩17,785 | ₩17,785 | ₩17,411 | ₩17,465 | -1.80% | 29.9만 |
|---|
| 2026.04.20 | ₩17,705 | ₩17,798 | ₩17,638 | ₩17,772 | +0.38% | 32만 |
|---|
| 2026.04.17 | ₩17,545 | ₩17,798 | ₩17,545 | ₩17,798 | +1.44% | 32.6만 |
|---|
| 2026.04.16 | ₩17,305 | ₩17,465 | ₩17,278 | ₩17,465 | +0.93% | 36.9만 |
|---|
| 2026.04.15 | ₩17,265 | ₩17,265 | ₩17,145 | ₩17,225 | -0.23% | 22.9만 |
|---|
| 2026.04.14 | ₩16,998 | ₩17,265 | ₩16,998 | ₩17,211 | +1.26% | 33.2만 |
|---|
| 2026.04.13 | ₩17,145 | ₩17,171 | ₩16,958 | ₩17,145 | 0.00% | 40.5만 |
|---|
| 2026.04.10 | ₩17,185 | ₩17,278 | ₩17,131 | ₩17,185 | 0.00% | 30만 |
|---|
| 2026.04.09 | ₩16,811 | ₩17,251 | ₩16,811 | ₩17,131 | +1.90% | 24.9만 |
|---|
| 2026.04.08 | ₩16,891 | ₩16,984 | ₩16,838 | ₩16,864 | -0.16% | 30.1만 |
|---|
| 2026.04.07 | ₩16,638 | ₩16,678 | ₩16,477 | ₩16,571 | -0.40% | 22만 |
|---|
| 2026.04.06 | ₩16,518 | ₩16,638 | ₩16,437 | ₩16,611 | +0.57% | 34.6만 |
|---|
| 2026.04.02 | ₩16,144 | ₩16,504 | ₩16,091 | ₩16,451 | +1.90% | 22.9만 |
|---|
| 2026.04.01 | ₩16,171 | ₩16,331 | ₩16,144 | ₩16,264 | +0.58% | 31.8만 |
|---|
| 2026.03.31 | ₩16,024 | ₩16,277 | ₩15,877 | ₩16,077 | +0.33% | 76만 |
|---|
| 2026.03.30 | ₩15,704 | ₩15,984 | ₩15,704 | ₩15,837 | +0.85% | 35.3만 |
|---|
| 2026.03.27 | ₩15,810 | ₩15,877 | ₩15,597 | ₩15,610 | -1.27% | 36.6만 |
|---|
| 2026.03.26 | ₩15,877 | ₩16,064 | ₩15,810 | ₩15,824 | -0.34% | 28.6만 |
|---|
| 2026.03.25 | ₩16,011 | ₩16,011 | ₩15,824 | ₩15,917 | -0.58% | 30.8만 |
|---|
| 2026.03.24 | ₩15,890 | ₩16,091 | ₩15,824 | ₩15,864 | -0.17% | 29.2만 |
|---|
| 2026.03.23 | ₩16,171 | ₩16,277 | ₩16,011 | ₩16,011 | -0.99% | 32.5만 |
|---|
| 2026.03.20 | ₩16,664 | ₩16,664 | ₩15,930 | ₩16,051 | -3.68% | 47.6만 |
|---|
| 2026.03.19 | ₩16,544 | ₩16,664 | ₩16,451 | ₩16,624 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩16,811 | ₩16,918 | ₩16,678 | ₩16,678 | -0.79% | 15.8만 |
|---|
| 2026.03.17 | ₩16,878 | ₩17,051 | ₩16,878 | ₩16,931 | +0.32% | 28.7만 |
|---|
| 2026.03.16 | ₩16,784 | ₩16,931 | ₩16,758 | ₩16,824 | +0.24% | 25.7만 |
|---|
| 2026.03.13 | ₩16,651 | ₩16,838 | ₩16,598 | ₩16,598 | -0.32% | 25.1만 |
|---|
| 2026.03.12 | ₩16,558 | ₩16,691 | ₩16,477 | ₩16,598 | +0.24% | 23.6만 |
|---|
| 2026.03.11 | ₩16,851 | ₩16,891 | ₩16,624 | ₩16,638 | -1.27% | 32.9만 |
|---|
| 2026.03.10 | ₩16,958 | ₩17,105 | ₩16,851 | ₩16,878 | -0.47% | 39.2만 |
|---|
| 2026.03.09 | ₩17,158 | ₩17,158 | ₩16,624 | ₩17,091 | -0.39% | 71.1만 |
|---|
| 2026.03.06 | ₩17,211 | ₩17,358 | ₩17,185 | ₩17,225 | +0.08% | 36.1만 |
|---|
| 2026.03.05 | ₩17,652 | ₩17,652 | ₩17,411 | ₩17,505 | -0.83% | 34.7만 |
|---|
| 2026.03.04 | ₩17,678 | ₩17,772 | ₩17,451 | ₩17,758 | +0.45% | 35.1만 |
|---|
| 2026.03.03 | ₩17,612 | ₩17,772 | ₩17,305 | ₩17,638 | +0.15% | 62.5만 |
|---|
| 2026.03.02 | ₩17,612 | ₩17,852 | ₩17,572 | ₩17,812 | +1.14% | 46.9만 |
|---|
| 2026.02.27 | ₩17,625 | ₩17,812 | ₩17,545 | ₩17,758 | +0.76% | 49만 |
|---|
| 2026.02.26 | ₩17,438 | ₩17,625 | ₩17,425 | ₩17,612 | +0.99% | 41.6만 |
|---|
| 2026.02.25 | ₩17,491 | ₩17,505 | ₩17,331 | ₩17,331 | -0.92% | 33.8만 |
|---|
| 2026.02.24 | ₩17,478 | ₩17,518 | ₩17,345 | ₩17,491 | +0.08% | 35.7만 |
|---|
| 2026.02.23 | ₩17,425 | ₩17,558 | ₩17,385 | ₩17,398 | -0.15% | 37.1만 |
|---|
| 2026.02.20 | ₩17,305 | ₩17,451 | ₩17,211 | ₩17,411 | +0.62% | 35만 |
|---|
| 2026.02.19 | ₩17,478 | ₩17,505 | ₩17,171 | ₩17,331 | -0.84% | 57.9만 |
|---|
| 2026.02.18 | ₩17,785 | ₩17,785 | ₩17,478 | ₩17,491 | -1.65% | 58.9만 |
|---|
| 2026.02.17 | ₩17,625 | ₩17,865 | ₩17,558 | ₩17,785 | +0.91% | 50.6만 |
|---|
| 2026.02.13 | ₩17,345 | ₩17,652 | ₩17,318 | ₩17,625 | +1.62% | 49.3만 |
|---|
| 2026.02.12 | ₩17,211 | ₩17,411 | ₩17,198 | ₩17,278 | +0.39% | 85.6만 |
|---|
| 2026.02.11 | ₩17,118 | ₩17,238 | ₩17,078 | ₩17,171 | +0.31% | 62.3만 |
|---|
| 2026.02.10 | ₩16,918 | ₩17,211 | ₩16,891 | ₩17,145 | +1.34% | 58.8만 |
|---|
| 2026.02.09 | ₩16,824 | ₩17,078 | ₩16,731 | ₩17,051 | +1.35% | 67.2만 |
|---|
| 2026.02.06 | ₩16,651 | ₩16,851 | ₩16,624 | ₩16,851 | +1.20% | 72.1만 |
|---|
| 2026.02.05 | ₩16,611 | ₩16,744 | ₩16,491 | ₩16,518 | -0.56% | 39만 |
|---|
| 2026.02.04 | ₩16,371 | ₩16,731 | ₩16,344 | ₩16,638 | +1.63% | 59.2만 |
|---|
| 2026.02.03 | ₩16,251 | ₩16,397 | ₩16,184 | ₩16,317 | +0.41% | 62.2만 |
|---|
| 2026.02.02 | ₩16,371 | ₩16,477 | ₩16,251 | ₩16,304 | -0.41% | 68.6만 |
|---|
| 2026.01.30 | ₩16,264 | ₩16,304 | ₩16,077 | ₩16,304 | +0.25% | 50.8만 |
|---|
| 2026.01.29 | ₩15,957 | ₩16,264 | ₩15,957 | ₩16,264 | +1.92% | 55.2만 |
|---|
| 2026.01.28 | ₩16,277 | ₩16,291 | ₩15,944 | ₩15,970 | -1.89% | 46.7만 |
|---|
| 2026.01.27 | ₩16,277 | ₩16,317 | ₩16,211 | ₩16,264 | -0.08% | 35.7만 |
|---|
| 2026.01.26 | ₩16,211 | ₩16,344 | ₩16,211 | ₩16,277 | +0.41% | 46.1만 |
|---|
| 2026.01.23 | ₩16,104 | ₩16,224 | ₩16,024 | ₩16,211 | +0.66% | 48.6만 |
|---|
| 2026.01.22 | ₩16,224 | ₩16,317 | ₩16,064 | ₩16,077 | -0.90% | 54.5만 |
|---|
| 2026.01.21 | ₩16,184 | ₩16,344 | ₩16,077 | ₩16,224 | +0.25% | 67만 |
|---|
| 2026.01.20 | ₩16,211 | ₩16,291 | ₩16,051 | ₩16,104 | -0.66% | 48.7만 |
|---|
| 2026.01.16 | ₩16,224 | ₩16,397 | ₩16,171 | ₩16,357 | +0.82% | 121.3만 |
|---|
| 2026.01.15 | ₩16,091 | ₩16,237 | ₩16,091 | ₩16,157 | +0.41% | 64.4만 |
|---|
| 2026.01.14 | ₩15,930 | ₩16,131 | ₩15,930 | ₩16,064 | +0.84% | 88.9만 |
|---|
| 2026.01.13 | ₩15,757 | ₩15,984 | ₩15,730 | ₩15,944 | +1.19% | 83.1만 |
|---|
| 2026.01.12 | ₩15,730 | ₩15,944 | ₩15,717 | ₩15,850 | +0.76% | 84.6만 |
|---|
| 2026.01.09 | ₩15,677 | ₩15,744 | ₩15,624 | ₩15,690 | +0.09% | 54.2만 |
|---|
| 2026.01.08 | ₩15,397 | ₩15,637 | ₩15,343 | ₩15,610 | +1.39% | 51.8만 |
|---|
| 2026.01.07 | ₩15,717 | ₩15,744 | ₩15,437 | ₩15,437 | -1.78% | 85.5만 |
|---|
| 2026.01.06 | ₩15,557 | ₩15,744 | ₩15,383 | ₩15,704 | +0.94% | 103.4만 |
|---|
| 2026.01.05 | ₩15,383 | ₩15,557 | ₩15,263 | ₩15,544 | +1.04% | 131.3만 |
|---|
| 2026.01.02 | ₩15,317 | ₩15,343 | ₩15,170 | ₩15,290 | -0.17% | 72.6만 |
|---|
| 2025.12.31 | ₩15,463 | ₩15,477 | ₩15,237 | ₩15,237 | -1.47% | 90.8만 |
|---|
| 2025.12.30 | ₩15,410 | ₩15,463 | ₩15,343 | ₩15,437 | +0.17% | 87.9만 |
|---|
| 2025.12.29 | ₩15,397 | ₩15,477 | ₩15,317 | ₩15,357 | -0.26% | 75.9만 |
|---|
| 2025.12.26 | ₩15,517 | ₩15,544 | ₩15,477 | ₩15,544 | +0.17% | 49.1만 |
|---|
| 2025.12.24 | ₩15,397 | ₩15,530 | ₩15,370 | ₩15,517 | +0.78% | 27.6만 |
|---|
| 2025.12.23 | ₩15,317 | ₩15,383 | ₩15,290 | ₩15,317 | 0.00% | 71.5만 |
|---|
| 2025.12.22 | ₩15,277 | ₩15,397 | ₩15,223 | ₩15,343 | +0.44% | 71.9만 |
|---|
| 2025.12.19 | ₩15,277 | ₩15,370 | ₩15,263 | ₩15,277 | 0.00% | 62.9만 |
|---|
| 2025.12.18 | ₩15,303 | ₩15,343 | ₩15,237 | ₩15,277 | -0.17% | 73.5만 |
|---|
| 2025.12.17 | ₩15,250 | ₩15,317 | ₩15,210 | ₩15,250 | 0.00% | 68.6만 |
|---|
| 2025.12.16 | ₩15,183 | ₩15,263 | ₩15,130 | ₩15,157 | -0.18% | 85.7만 |
|---|
| 2025.12.15 | ₩15,290 | ₩15,317 | ₩15,077 | ₩15,263 | -0.17% | 123.3만 |
|---|
| 2025.12.12 | ₩15,157 | ₩15,343 | ₩15,143 | ₩15,197 | +0.26% | 57만 |
|---|
| 2025.12.11 | ₩15,197 | ₩15,303 | ₩15,170 | ₩15,197 | 0.00% | 77만 |
|---|
| 2025.12.10 | ₩15,250 | ₩15,397 | ₩15,197 | ₩15,210 | -0.26% | 78.9만 |
|---|
| 2025.12.09 | ₩15,410 | ₩15,544 | ₩15,250 | ₩15,263 | -0.95% | 73.5만 |
|---|
| 2025.12.08 | ₩15,717 | ₩15,717 | ₩15,477 | ₩15,504 | -1.36% | 71.5만 |
|---|
| 2025.12.05 | ₩15,677 | ₩15,770 | ₩15,610 | ₩15,637 | -0.26% | 42.1만 |
|---|
| 2025.12.04 | ₩15,744 | ₩15,824 | ₩15,610 | ₩15,650 | -0.59% | 60.2만 |
|---|
| 2025.12.03 | ₩15,770 | ₩15,877 | ₩15,717 | ₩15,717 | -0.34% | 36만 |
|---|
| 2025.12.02 | ₩15,930 | ₩15,930 | ₩15,717 | ₩15,744 | -1.17% | 46.3만 |
|---|
| 2025.12.01 | ₩16,011 | ₩16,011 | ₩15,810 | ₩15,824 | -1.17% | 49.4만 |
|---|
| 2025.11.28 | ₩16,051 | ₩16,064 | ₩15,917 | ₩16,024 | -0.17% | 30.3만 |
|---|
| 2025.11.26 | ₩15,757 | ₩15,984 | ₩15,717 | ₩15,930 | +1.10% | 34.4만 |
|---|
| 2025.11.25 | ₩15,664 | ₩15,810 | ₩15,624 | ₩15,704 | +0.26% | 38.9만 |
|---|
| 2025.11.24 | ₩15,570 | ₩15,610 | ₩15,437 | ₩15,610 | +0.26% | 47.5만 |
|---|
| 2025.11.21 | ₩15,277 | ₩15,504 | ₩15,277 | ₩15,437 | +1.05% | 54만 |
|---|
| 2025.11.20 | ₩15,423 | ₩15,557 | ₩15,250 | ₩15,263 | -1.04% | 40.3만 |
|---|
| 2025.11.19 | ₩15,650 | ₩15,664 | ₩15,330 | ₩15,343 | -1.96% | 44.2만 |
|---|
| 2025.11.18 | ₩15,584 | ₩15,664 | ₩15,450 | ₩15,557 | -0.17% | 44.5만 |
|---|
| 2025.11.17 | ₩15,837 | ₩15,850 | ₩15,517 | ₩15,544 | -1.85% | 53.3만 |
|---|
| 2025.11.14 | ₩15,797 | ₩15,850 | ₩15,690 | ₩15,757 | -0.25% | 46.8만 |
|---|
| 2025.11.13 | ₩15,970 | ₩16,051 | ₩15,757 | ₩15,757 | -1.34% | 33.5만 |
|---|
| 2025.11.12 | ₩16,211 | ₩16,237 | ₩16,051 | ₩16,051 | -0.99% | 29.5만 |
|---|
| 2025.11.11 | ₩16,077 | ₩16,304 | ₩16,077 | ₩16,251 | +1.08% | 24.2만 |
|---|
| 2025.11.10 | ₩16,024 | ₩16,197 | ₩16,024 | ₩16,117 | +0.58% | 32.5만 |
|---|
| 2025.11.07 | ₩15,824 | ₩16,037 | ₩15,824 | ₩15,997 | +1.10% | 27만 |
|---|
| 2025.11.06 | ₩15,930 | ₩16,011 | ₩15,864 | ₩15,864 | -0.42% | 26.7만 |
|---|
| 2025.11.05 | ₩15,930 | ₩16,064 | ₩15,890 | ₩15,970 | +0.25% | 36.5만 |
|---|
| 2025.11.04 | ₩15,890 | ₩16,051 | ₩15,890 | ₩15,917 | +0.17% | 27.7만 |
|---|
| 2025.11.03 | ₩16,011 | ₩16,064 | ₩15,837 | ₩15,997 | -0.08% | 41.2만 |
|---|
| 2025.10.31 | ₩16,131 | ₩16,171 | ₩15,917 | ₩16,131 | 0.00% | 32.6만 |
|---|
| 2025.10.30 | ₩15,944 | ₩16,157 | ₩15,944 | ₩16,064 | +0.75% | 39.2만 |
|---|
| 2025.10.29 | ₩16,251 | ₩16,264 | ₩15,877 | ₩15,917 | -2.05% | 50.9만 |
|---|
| 2025.10.28 | ₩16,678 | ₩16,678 | ₩16,304 | ₩16,304 | -2.24% | 38만 |
|---|
| 2025.10.27 | ₩16,611 | ₩16,678 | ₩16,504 | ₩16,678 | +0.40% | 24.7만 |
|---|
| 2025.10.24 | ₩16,531 | ₩16,651 | ₩16,531 | ₩16,571 | +0.24% | 22.2만 |
|---|
| 2025.10.23 | ₩16,558 | ₩16,611 | ₩16,397 | ₩16,491 | -0.40% | 19.9만 |
|---|
| 2025.10.22 | ₩16,504 | ₩16,611 | ₩16,477 | ₩16,518 | +0.08% | 19.4만 |
|---|
| 2025.10.21 | ₩16,571 | ₩16,664 | ₩16,504 | ₩16,504 | -0.40% | 20만 |
|---|
| 2025.10.20 | ₩16,477 | ₩16,584 | ₩16,477 | ₩16,571 | +0.57% | 26.4만 |
|---|
| 2025.10.17 | ₩16,424 | ₩16,491 | ₩16,291 | ₩16,397 | -0.16% | 22만 |
|---|
| 2025.10.16 | ₩16,544 | ₩16,584 | ₩16,384 | ₩16,424 | -0.73% | 22.9만 |
|---|
| 2025.10.15 | ₩16,277 | ₩16,518 | ₩16,277 | ₩16,424 | +0.90% | 27.2만 |
|---|
| 2025.10.14 | ₩16,064 | ₩16,224 | ₩16,051 | ₩16,197 | +0.83% | 23.5만 |
|---|
| 2025.10.13 | ₩16,117 | ₩16,197 | ₩16,037 | ₩16,184 | +0.41% | 29.4만 |
|---|
| 2025.10.10 | ₩16,304 | ₩16,331 | ₩16,037 | ₩16,064 | -1.47% | 35.3만 |
|---|