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 | ₩14,947 | ₩15,121 | ₩14,787 | ₩15,001 | +0.36% | 72.7만 |
| 2026.10.08 | ₩14,667 | ₩14,854 | ₩14,533 | ₩14,854 | +1.28% | 76.6만 |
| 2026.10.07 | ₩14,774 | ₩14,787 | ₩14,627 | ₩14,640 | -0.90% | 50.2만 |
| 2026.10.06 | ₩14,627 | ₩14,867 | ₩14,600 | ₩14,800 | +1.19% | 72.3만 |
| 2026.10.05 | ₩14,774 | ₩14,787 | ₩14,586 | ₩14,600 | -1.18% | 85.4만 |
| 2026.10.02 | ₩14,573 | ₩14,854 | ₩14,573 | ₩14,774 | +1.37% | 130.5만 |
| 2026.10.01 | ₩14,560 | ₩14,653 | ₩14,440 | ₩14,493 | -0.46% | 94.8만 |
| 2026.09.30 | ₩14,894 | ₩14,934 | ₩14,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,560 |
| -2.24% |
| 90만 |
| 2026.09.29 | ₩14,774 | ₩14,880 | ₩14,693 | ₩14,787 | +0.09% | 75.3만 |
|---|
| 2026.09.28 | ₩14,854 | ₩14,920 | ₩14,693 | ₩14,693 | -1.08% | 75.6만 |
|---|
| 2026.09.25 | ₩14,987 | ₩15,094 | ₩14,800 | ₩14,920 | -0.45% | 49.9만 |
|---|
| 2026.09.24 | ₩15,161 | ₩15,228 | ₩14,907 | ₩14,907 | -1.67% | 108.1만 |
|---|
| 2026.09.23 | ₩15,388 | ₩15,388 | ₩15,161 | ₩15,161 | -1.48% | 51.5만 |
|---|
| 2026.09.22 | ₩15,522 | ₩15,522 | ₩15,401 | ₩15,415 | -0.69% | 54.4만 |
|---|
| 2026.09.21 | ₩15,188 | ₩15,455 | ₩15,188 | ₩15,455 | +1.76% | 53.2만 |
|---|
| 2026.09.18 | ₩15,348 | ₩15,348 | ₩15,174 | ₩15,188 | -1.04% | 45.4만 |
|---|
| 2026.09.17 | ₩15,428 | ₩15,468 | ₩15,294 | ₩15,321 | -0.69% | 68.7만 |
|---|
| 2026.09.16 | ₩15,375 | ₩15,522 | ₩15,201 | ₩15,254 | -0.78% | 84.2만 |
|---|
| 2026.09.15 | ₩15,588 | ₩15,642 | ₩15,361 | ₩15,401 | -1.20% | 92.6만 |
|---|
| 2026.09.14 | ₩15,815 | ₩16,163 | ₩15,615 | ₩15,615 | -1.27% | 67.5만 |
|---|
| 2026.09.11 | ₩15,682 | ₩15,896 | ₩15,682 | ₩15,775 | +0.60% | 76.4만 |
|---|
| 2026.09.10 | ₩15,802 | ₩15,936 | ₩15,588 | ₩15,668 | -0.85% | 116.4만 |
|---|
| 2026.09.09 | ₩16,042 | ₩16,083 | ₩15,869 | ₩15,869 | -1.08% | 53.4만 |
|---|
| 2026.09.08 | ₩16,069 | ₩16,149 | ₩16,002 | ₩16,056 | -0.08% | 38.9만 |
|---|
| 2026.09.04 | ₩16,229 | ₩16,350 | ₩16,176 | ₩16,176 | -0.33% | 52.4만 |
|---|
| 2026.09.03 | ₩16,216 | ₩16,296 | ₩16,203 | ₩16,256 | +0.25% | 38만 |
|---|
| 2026.09.02 | ₩16,243 | ₩16,243 | ₩16,029 | ₩16,176 | -0.41% | 46만 |
|---|
| 2026.09.01 | ₩16,229 | ₩16,376 | ₩16,123 | ₩16,243 | +0.08% | 99.8만 |
|---|
| 2026.08.31 | ₩16,430 | ₩16,430 | ₩16,229 | ₩16,229 | -1.22% | 72.8만 |
|---|
| 2026.08.28 | ₩16,470 | ₩16,497 | ₩16,430 | ₩16,430 | -0.24% | 63.8만 |
|---|
| 2026.08.27 | ₩16,563 | ₩16,563 | ₩16,430 | ₩16,470 | -0.56% | 38.9만 |
|---|
| 2026.08.26 | ₩16,577 | ₩16,657 | ₩16,563 | ₩16,577 | 0.00% | 39.2만 |
|---|
| 2026.08.25 | ₩16,523 | ₩16,617 | ₩16,483 | ₩16,577 | +0.32% | 43만 |
|---|
| 2026.08.24 | ₩16,537 | ₩16,630 | ₩16,457 | ₩16,497 | -0.24% | 41.8만 |
|---|
| 2026.08.21 | ₩16,630 | ₩16,630 | ₩16,510 | ₩16,537 | -0.56% | 33.6만 |
|---|
| 2026.08.20 | ₩16,497 | ₩16,684 | ₩16,470 | ₩16,483 | -0.08% | 71.4만 |
|---|
| 2026.08.19 | ₩16,590 | ₩16,630 | ₩16,483 | ₩16,577 | -0.08% | 37.9만 |
|---|
| 2026.08.18 | ₩16,537 | ₩16,670 | ₩16,443 | ₩16,443 | -0.57% | 38.5만 |
|---|
| 2026.08.17 | ₩16,590 | ₩16,630 | ₩16,497 | ₩16,497 | -0.56% | 48.6만 |
|---|
| 2026.08.14 | ₩16,750 | ₩16,791 | ₩16,630 | ₩16,697 | -0.32% | 44.7만 |
|---|
| 2026.08.13 | ₩16,497 | ₩16,737 | ₩16,483 | ₩16,697 | +1.21% | 54.7만 |
|---|
| 2026.08.12 | ₩16,470 | ₩16,577 | ₩16,430 | ₩16,443 | -0.16% | 52.4만 |
|---|
| 2026.08.11 | ₩16,483 | ₩16,497 | ₩16,363 | ₩16,443 | -0.24% | 46.4만 |
|---|
| 2026.08.10 | ₩16,697 | ₩16,831 | ₩16,550 | ₩16,603 | -0.56% | 55.3만 |
|---|
| 2026.08.07 | ₩16,831 | ₩16,884 | ₩16,724 | ₩16,724 | -0.63% | 31.5만 |
|---|
| 2026.08.06 | ₩16,844 | ₩16,844 | ₩16,670 | ₩16,777 | -0.40% | 39.2만 |
|---|
| 2026.08.05 | ₩16,857 | ₩16,857 | ₩16,644 | ₩16,791 | -0.40% | 42.5만 |
|---|
| 2026.08.04 | ₩16,777 | ₩16,831 | ₩16,563 | ₩16,777 | 0.00% | 52.3만 |
|---|
| 2026.08.03 | ₩16,937 | ₩16,937 | ₩16,750 | ₩16,764 | -1.03% | 60.8만 |
|---|
| 2026.07.31 | ₩16,857 | ₩16,857 | ₩16,684 | ₩16,804 | -0.32% | 67.6만 |
|---|
| 2026.07.30 | ₩17,111 | ₩17,111 | ₩16,657 | ₩16,791 | -1.87% | 64.4만 |
|---|
| 2026.07.29 | ₩16,964 | ₩17,058 | ₩16,884 | ₩16,937 | -0.16% | 49.2만 |
|---|
| 2026.07.28 | ₩17,031 | ₩17,124 | ₩16,964 | ₩16,991 | -0.24% | 57.8만 |
|---|
| 2026.07.27 | ₩16,924 | ₩17,018 | ₩16,844 | ₩16,911 | -0.08% | 57.6만 |
|---|
| 2026.07.24 | ₩16,457 | ₩16,871 | ₩16,430 | ₩16,871 | +2.52% | 98.4만 |
|---|
| 2026.07.23 | ₩16,497 | ₩16,590 | ₩16,363 | ₩16,470 | -0.16% | 62.7만 |
|---|
| 2026.07.22 | ₩16,617 | ₩16,670 | ₩16,577 | ₩16,590 | -0.16% | 42.5만 |
|---|
| 2026.07.21 | ₩16,550 | ₩16,670 | ₩16,523 | ₩16,657 | +0.65% | 40.6만 |
|---|
| 2026.07.20 | ₩16,590 | ₩16,670 | ₩16,510 | ₩16,550 | -0.24% | 82만 |
|---|
| 2026.07.17 | ₩16,510 | ₩16,644 | ₩16,363 | ₩16,523 | +0.08% | 199.2만 |
|---|
| 2026.07.16 | ₩16,363 | ₩16,603 | ₩16,363 | ₩16,563 | +1.22% | 95.9만 |
|---|
| 2026.07.15 | ₩16,243 | ₩16,390 | ₩16,176 | ₩16,310 | +0.41% | 227.8만 |
|---|
| 2026.07.14 | ₩16,323 | ₩16,363 | ₩16,256 | ₩16,296 | -0.16% | 154.9만 |
|---|
| 2026.07.13 | ₩16,229 | ₩16,416 | ₩16,229 | ₩16,323 | +0.58% | 92.4만 |
|---|
| 2026.07.10 | ₩16,323 | ₩16,376 | ₩16,176 | ₩16,323 | 0.00% | 58.9만 |
|---|
| 2026.07.09 | ₩16,310 | ₩16,416 | ₩16,283 | ₩16,310 | 0.00% | 52.2만 |
|---|
| 2026.07.08 | ₩16,483 | ₩16,483 | ₩16,270 | ₩16,296 | -1.13% | 78.3만 |
|---|
| 2026.07.07 | ₩16,336 | ₩16,563 | ₩16,296 | ₩16,497 | +0.98% | 116.2만 |
|---|
| 2026.07.06 | ₩16,563 | ₩16,590 | ₩16,336 | ₩16,336 | -1.37% | 90.9만 |
|---|
| 2026.07.02 | ₩16,483 | ₩16,697 | ₩16,416 | ₩16,697 | +1.30% | 71만 |
|---|
| 2026.07.01 | ₩16,430 | ₩16,563 | ₩16,336 | ₩16,483 | +0.33% | 77.3만 |
|---|
| 2026.06.30 | ₩16,697 | ₩16,817 | ₩16,443 | ₩16,443 | -1.52% | 96.7만 |
|---|
| 2026.06.29 | ₩16,670 | ₩16,804 | ₩16,617 | ₩16,684 | +0.08% | 84.8만 |
|---|
| 2026.06.26 | ₩16,523 | ₩16,697 | ₩16,523 | ₩16,630 | +0.65% | 63만 |
|---|
| 2026.06.25 | ₩16,764 | ₩16,817 | ₩16,470 | ₩16,577 | -1.12% | 77.5만 |
|---|
| 2026.06.24 | ₩16,617 | ₩16,817 | ₩16,416 | ₩16,817 | +1.21% | 91.3만 |
|---|
| 2026.06.23 | ₩16,403 | ₩16,510 | ₩16,363 | ₩16,497 | +0.57% | 83.6만 |
|---|
| 2026.06.22 | ₩16,430 | ₩16,443 | ₩16,216 | ₩16,416 | -0.08% | 66.7만 |
|---|
| 2026.06.18 | ₩16,523 | ₩16,697 | ₩16,363 | ₩16,390 | -0.81% | 142.8만 |
|---|
| 2026.06.17 | ₩17,004 | ₩17,191 | ₩16,563 | ₩16,617 | -2.28% | 162.8만 |
|---|
| 2026.06.16 | ₩17,124 | ₩17,258 | ₩17,031 | ₩17,071 | -0.31% | 94.2만 |
|---|
| 2026.06.15 | ₩17,472 | ₩17,552 | ₩17,124 | ₩17,124 | -1.99% | 147.7만 |
|---|
| 2026.06.12 | ₩17,098 | ₩17,392 | ₩17,071 | ₩17,338 | +1.41% | 120.9만 |
|---|
| 2026.06.11 | ₩17,231 | ₩17,298 | ₩17,058 | ₩17,124 | -0.62% | 142.8만 |
|---|
| 2026.06.10 | ₩17,031 | ₩17,392 | ₩17,018 | ₩17,151 | +0.71% | 150.3만 |
|---|
| 2026.06.09 | ₩17,111 | ₩17,285 | ₩17,004 | ₩17,004 | -0.62% | 295.5만 |
|---|
| 2026.06.08 | ₩18,033 | ₩18,033 | ₩17,699 | ₩17,699 | -1.85% | 36.3만 |
|---|
| 2026.06.05 | ₩17,752 | ₩18,073 | ₩17,739 | ₩18,073 | +1.81% | 34.9만 |
|---|
| 2026.06.04 | ₩17,619 | ₩17,819 | ₩17,552 | ₩17,792 | +0.99% | 31만 |
|---|
| 2026.06.03 | ₩17,525 | ₩17,685 | ₩17,458 | ₩17,512 | -0.08% | 37.1만 |
|---|
| 2026.06.02 | ₩17,445 | ₩17,565 | ₩17,365 | ₩17,512 | +0.38% | 43.5만 |
|---|
| 2026.06.01 | ₩17,766 | ₩17,872 | ₩17,458 | ₩17,458 | -1.73% | 42.2만 |
|---|
| 2026.05.29 | ₩17,979 | ₩17,979 | ₩17,645 | ₩17,819 | -0.89% | 43.7만 |
|---|
| 2026.05.28 | ₩17,859 | ₩17,953 | ₩17,752 | ₩17,872 | +0.07% | 34.2만 |
|---|
| 2026.05.27 | ₩17,859 | ₩18,033 | ₩17,766 | ₩17,766 | -0.52% | 20.3만 |
|---|
| 2026.05.26 | ₩17,832 | ₩18,006 | ₩17,726 | ₩17,859 | +0.15% | 35.6만 |
|---|
| 2026.05.22 | ₩17,926 | ₩17,953 | ₩17,712 | ₩17,792 | -0.75% | 18.6만 |
|---|
| 2026.05.21 | ₩17,712 | ₩17,832 | ₩17,579 | ₩17,792 | +0.45% | 21.9만 |
|---|
| 2026.05.20 | ₩17,525 | ₩17,779 | ₩17,525 | ₩17,739 | +1.22% | 30.3만 |
|---|
| 2026.05.19 | ₩17,338 | ₩17,645 | ₩17,231 | ₩17,445 | +0.62% | 23.1만 |
|---|
| 2026.05.18 | ₩17,231 | ₩17,552 | ₩17,231 | ₩17,418 | +1.09% | 25.7만 |
|---|
| 2026.05.15 | ₩17,512 | ₩17,552 | ₩17,218 | ₩17,271 | -1.37% | 38.2만 |
|---|
| 2026.05.14 | ₩17,712 | ₩17,846 | ₩17,605 | ₩17,645 | -0.38% | 24.5만 |
|---|
| 2026.05.13 | ₩17,779 | ₩17,792 | ₩17,579 | ₩17,659 | -0.68% | 27.9만 |
|---|
| 2026.05.12 | ₩17,806 | ₩17,913 | ₩17,712 | ₩17,792 | -0.08% | 23.6만 |
|---|
| 2026.05.11 | ₩17,979 | ₩18,100 | ₩17,899 | ₩17,926 | -0.30% | 27.7만 |
|---|
| 2026.05.08 | ₩17,899 | ₩18,126 | ₩17,872 | ₩17,939 | +0.22% | 41.6만 |
|---|
| 2026.05.07 | ₩17,953 | ₩18,033 | ₩17,766 | ₩17,886 | -0.37% | 18.4만 |
|---|
| 2026.05.06 | ₩17,806 | ₩18,033 | ₩17,806 | ₩17,926 | +0.68% | 27.1만 |
|---|
| 2026.05.05 | ₩17,672 | ₩17,819 | ₩17,632 | ₩17,752 | +0.45% | 25.5만 |
|---|
| 2026.05.04 | ₩17,913 | ₩17,953 | ₩17,619 | ₩17,645 | -1.49% | 38만 |
|---|
| 2026.05.01 | ₩17,899 | ₩18,006 | ₩17,819 | ₩17,913 | +0.07% | 33.6만 |
|---|
| 2026.04.30 | ₩17,552 | ₩17,886 | ₩17,458 | ₩17,886 | +1.90% | 41.3만 |
|---|
| 2026.04.29 | ₩17,458 | ₩17,592 | ₩17,405 | ₩17,539 | +0.46% | 27.4만 |
|---|
| 2026.04.28 | ₩17,365 | ₩17,512 | ₩17,271 | ₩17,485 | +0.69% | 18.7만 |
|---|
| 2026.04.27 | ₩17,365 | ₩17,445 | ₩17,325 | ₩17,338 | -0.15% | 26.9만 |
|---|
| 2026.04.24 | ₩17,405 | ₩17,539 | ₩17,378 | ₩17,432 | +0.15% | 19.7만 |
|---|
| 2026.04.23 | ₩17,285 | ₩17,418 | ₩17,178 | ₩17,405 | +0.70% | 27.7만 |
|---|
| 2026.04.22 | ₩17,539 | ₩17,659 | ₩17,165 | ₩17,231 | -1.75% | 29만 |
|---|
| 2026.04.21 | ₩17,806 | ₩17,806 | ₩17,432 | ₩17,485 | -1.80% | 29.9만 |
|---|
| 2026.04.20 | ₩17,726 | ₩17,819 | ₩17,659 | ₩17,792 | +0.38% | 32만 |
|---|
| 2026.04.17 | ₩17,565 | ₩17,819 | ₩17,565 | ₩17,819 | +1.44% | 32.6만 |
|---|
| 2026.04.16 | ₩17,325 | ₩17,485 | ₩17,298 | ₩17,485 | +0.93% | 36.9만 |
|---|
| 2026.04.15 | ₩17,285 | ₩17,285 | ₩17,165 | ₩17,245 | -0.23% | 22.9만 |
|---|
| 2026.04.14 | ₩17,018 | ₩17,285 | ₩17,018 | ₩17,231 | +1.26% | 33.2만 |
|---|
| 2026.04.13 | ₩17,165 | ₩17,191 | ₩16,978 | ₩17,165 | 0.00% | 40.5만 |
|---|
| 2026.04.10 | ₩17,205 | ₩17,298 | ₩17,151 | ₩17,205 | 0.00% | 30만 |
|---|
| 2026.04.09 | ₩16,831 | ₩17,271 | ₩16,831 | ₩17,151 | +1.90% | 24.9만 |
|---|
| 2026.04.08 | ₩16,911 | ₩17,004 | ₩16,857 | ₩16,884 | -0.16% | 30.1만 |
|---|
| 2026.04.07 | ₩16,657 | ₩16,697 | ₩16,497 | ₩16,590 | -0.40% | 22만 |
|---|
| 2026.04.06 | ₩16,537 | ₩16,657 | ₩16,457 | ₩16,630 | +0.57% | 34.6만 |
|---|
| 2026.04.02 | ₩16,163 | ₩16,523 | ₩16,109 | ₩16,470 | +1.90% | 22.9만 |
|---|
| 2026.04.01 | ₩16,189 | ₩16,350 | ₩16,163 | ₩16,283 | +0.58% | 31.8만 |
|---|
| 2026.03.31 | ₩16,042 | ₩16,296 | ₩15,896 | ₩16,096 | +0.33% | 76만 |
|---|
| 2026.03.30 | ₩15,722 | ₩16,002 | ₩15,722 | ₩15,855 | +0.85% | 35.3만 |
|---|
| 2026.03.27 | ₩15,829 | ₩15,896 | ₩15,615 | ₩15,628 | -1.27% | 36.6만 |
|---|
| 2026.03.26 | ₩15,896 | ₩16,083 | ₩15,829 | ₩15,842 | -0.34% | 28.6만 |
|---|
| 2026.03.25 | ₩16,029 | ₩16,029 | ₩15,842 | ₩15,936 | -0.58% | 30.8만 |
|---|
| 2026.03.24 | ₩15,909 | ₩16,109 | ₩15,842 | ₩15,882 | -0.17% | 29.2만 |
|---|
| 2026.03.23 | ₩16,189 | ₩16,296 | ₩16,029 | ₩16,029 | -0.99% | 32.5만 |
|---|
| 2026.03.20 | ₩16,684 | ₩16,684 | ₩15,949 | ₩16,069 | -3.68% | 47.6만 |
|---|
| 2026.03.19 | ₩16,563 | ₩16,684 | ₩16,470 | ₩16,644 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩16,831 | ₩16,937 | ₩16,697 | ₩16,697 | -0.79% | 15.8만 |
|---|
| 2026.03.17 | ₩16,897 | ₩17,071 | ₩16,897 | ₩16,951 | +0.32% | 28.7만 |
|---|
| 2026.03.16 | ₩16,804 | ₩16,951 | ₩16,777 | ₩16,844 | +0.24% | 25.7만 |
|---|
| 2026.03.13 | ₩16,670 | ₩16,857 | ₩16,617 | ₩16,617 | -0.32% | 25.1만 |
|---|
| 2026.03.12 | ₩16,577 | ₩16,710 | ₩16,497 | ₩16,617 | +0.24% | 23.6만 |
|---|
| 2026.03.11 | ₩16,871 | ₩16,911 | ₩16,644 | ₩16,657 | -1.27% | 32.9만 |
|---|
| 2026.03.10 | ₩16,978 | ₩17,124 | ₩16,871 | ₩16,897 | -0.47% | 39.2만 |
|---|
| 2026.03.09 | ₩17,178 | ₩17,178 | ₩16,644 | ₩17,111 | -0.39% | 71.1만 |
|---|
| 2026.03.06 | ₩17,231 | ₩17,378 | ₩17,205 | ₩17,245 | +0.08% | 36.1만 |
|---|
| 2026.03.05 | ₩17,672 | ₩17,672 | ₩17,432 | ₩17,525 | -0.83% | 34.7만 |
|---|
| 2026.03.04 | ₩17,699 | ₩17,792 | ₩17,472 | ₩17,779 | +0.45% | 35.1만 |
|---|
| 2026.03.03 | ₩17,632 | ₩17,792 | ₩17,325 | ₩17,659 | +0.15% | 62.5만 |
|---|
| 2026.03.02 | ₩17,632 | ₩17,872 | ₩17,592 | ₩17,832 | +1.14% | 46.9만 |
|---|
| 2026.02.27 | ₩17,645 | ₩17,832 | ₩17,565 | ₩17,779 | +0.76% | 49만 |
|---|
| 2026.02.26 | ₩17,458 | ₩17,645 | ₩17,445 | ₩17,632 | +0.99% | 41.6만 |
|---|
| 2026.02.25 | ₩17,512 | ₩17,525 | ₩17,352 | ₩17,352 | -0.92% | 33.8만 |
|---|
| 2026.02.24 | ₩17,498 | ₩17,539 | ₩17,365 | ₩17,512 | +0.08% | 35.7만 |
|---|
| 2026.02.23 | ₩17,445 | ₩17,579 | ₩17,405 | ₩17,418 | -0.15% | 37.1만 |
|---|
| 2026.02.20 | ₩17,325 | ₩17,472 | ₩17,231 | ₩17,432 | +0.62% | 35만 |
|---|
| 2026.02.19 | ₩17,498 | ₩17,525 | ₩17,191 | ₩17,352 | -0.84% | 57.9만 |
|---|
| 2026.02.18 | ₩17,806 | ₩17,806 | ₩17,498 | ₩17,512 | -1.65% | 58.9만 |
|---|
| 2026.02.17 | ₩17,645 | ₩17,886 | ₩17,579 | ₩17,806 | +0.91% | 50.6만 |
|---|
| 2026.02.13 | ₩17,365 | ₩17,672 | ₩17,338 | ₩17,645 | +1.62% | 49.3만 |
|---|
| 2026.02.12 | ₩17,231 | ₩17,432 | ₩17,218 | ₩17,298 | +0.39% | 85.6만 |
|---|
| 2026.02.11 | ₩17,138 | ₩17,258 | ₩17,098 | ₩17,191 | +0.31% | 62.3만 |
|---|
| 2026.02.10 | ₩16,937 | ₩17,231 | ₩16,911 | ₩17,165 | +1.34% | 58.8만 |
|---|
| 2026.02.09 | ₩16,844 | ₩17,098 | ₩16,750 | ₩17,071 | +1.35% | 67.2만 |
|---|
| 2026.02.06 | ₩16,670 | ₩16,871 | ₩16,644 | ₩16,871 | +1.20% | 72.1만 |
|---|
| 2026.02.05 | ₩16,630 | ₩16,764 | ₩16,510 | ₩16,537 | -0.56% | 39만 |
|---|
| 2026.02.04 | ₩16,390 | ₩16,750 | ₩16,363 | ₩16,657 | +1.63% | 59.2만 |
|---|
| 2026.02.03 | ₩16,270 | ₩16,416 | ₩16,203 | ₩16,336 | +0.41% | 62.2만 |
|---|
| 2026.02.02 | ₩16,390 | ₩16,497 | ₩16,270 | ₩16,323 | -0.41% | 68.6만 |
|---|
| 2026.01.30 | ₩16,283 | ₩16,323 | ₩16,096 | ₩16,323 | +0.25% | 50.8만 |
|---|
| 2026.01.29 | ₩15,976 | ₩16,283 | ₩15,976 | ₩16,283 | +1.92% | 55.2만 |
|---|
| 2026.01.28 | ₩16,296 | ₩16,310 | ₩15,962 | ₩15,989 | -1.89% | 46.7만 |
|---|
| 2026.01.27 | ₩16,296 | ₩16,336 | ₩16,229 | ₩16,283 | -0.08% | 35.7만 |
|---|
| 2026.01.26 | ₩16,229 | ₩16,363 | ₩16,229 | ₩16,296 | +0.41% | 46.1만 |
|---|
| 2026.01.23 | ₩16,123 | ₩16,243 | ₩16,042 | ₩16,229 | +0.66% | 48.6만 |
|---|
| 2026.01.22 | ₩16,243 | ₩16,336 | ₩16,083 | ₩16,096 | -0.90% | 54.5만 |
|---|
| 2026.01.21 | ₩16,203 | ₩16,363 | ₩16,096 | ₩16,243 | +0.25% | 67만 |
|---|
| 2026.01.20 | ₩16,229 | ₩16,310 | ₩16,069 | ₩16,123 | -0.66% | 48.7만 |
|---|
| 2026.01.16 | ₩16,243 | ₩16,416 | ₩16,189 | ₩16,376 | +0.82% | 121.3만 |
|---|
| 2026.01.15 | ₩16,109 | ₩16,256 | ₩16,109 | ₩16,176 | +0.41% | 64.4만 |
|---|
| 2026.01.14 | ₩15,949 | ₩16,149 | ₩15,949 | ₩16,083 | +0.84% | 88.9만 |
|---|
| 2026.01.13 | ₩15,775 | ₩16,002 | ₩15,749 | ₩15,962 | +1.19% | 83.1만 |
|---|
| 2026.01.12 | ₩15,749 | ₩15,962 | ₩15,735 | ₩15,869 | +0.76% | 84.6만 |
|---|
| 2026.01.09 | ₩15,695 | ₩15,762 | ₩15,642 | ₩15,709 | +0.09% | 54.2만 |
|---|
| 2026.01.08 | ₩15,415 | ₩15,655 | ₩15,361 | ₩15,628 | +1.39% | 51.8만 |
|---|
| 2026.01.07 | ₩15,735 | ₩15,762 | ₩15,455 | ₩15,455 | -1.78% | 85.5만 |
|---|
| 2026.01.06 | ₩15,575 | ₩15,762 | ₩15,401 | ₩15,722 | +0.94% | 103.4만 |
|---|
| 2026.01.05 | ₩15,401 | ₩15,575 | ₩15,281 | ₩15,562 | +1.04% | 131.3만 |
|---|
| 2026.01.02 | ₩15,335 | ₩15,361 | ₩15,188 | ₩15,308 | -0.17% | 72.6만 |
|---|
| 2025.12.31 | ₩15,481 | ₩15,495 | ₩15,254 | ₩15,254 | -1.47% | 90.8만 |
|---|
| 2025.12.30 | ₩15,428 | ₩15,481 | ₩15,361 | ₩15,455 | +0.17% | 87.9만 |
|---|
| 2025.12.29 | ₩15,415 | ₩15,495 | ₩15,335 | ₩15,375 | -0.26% | 75.9만 |
|---|
| 2025.12.26 | ₩15,535 | ₩15,562 | ₩15,495 | ₩15,562 | +0.17% | 49.1만 |
|---|
| 2025.12.24 | ₩15,415 | ₩15,548 | ₩15,388 | ₩15,535 | +0.78% | 27.6만 |
|---|
| 2025.12.23 | ₩15,335 | ₩15,401 | ₩15,308 | ₩15,335 | 0.00% | 71.5만 |
|---|
| 2025.12.22 | ₩15,294 | ₩15,415 | ₩15,241 | ₩15,361 | +0.44% | 71.9만 |
|---|
| 2025.12.19 | ₩15,294 | ₩15,388 | ₩15,281 | ₩15,294 | 0.00% | 62.9만 |
|---|
| 2025.12.18 | ₩15,321 | ₩15,361 | ₩15,254 | ₩15,294 | -0.17% | 73.5만 |
|---|
| 2025.12.17 | ₩15,268 | ₩15,335 | ₩15,228 | ₩15,268 | 0.00% | 68.6만 |
|---|
| 2025.12.16 | ₩15,201 | ₩15,281 | ₩15,148 | ₩15,174 | -0.18% | 85.7만 |
|---|
| 2025.12.15 | ₩15,308 | ₩15,335 | ₩15,094 | ₩15,281 | -0.17% | 123.3만 |
|---|
| 2025.12.12 | ₩15,174 | ₩15,361 | ₩15,161 | ₩15,214 | +0.26% | 57만 |
|---|
| 2025.12.11 | ₩15,214 | ₩15,321 | ₩15,188 | ₩15,214 | 0.00% | 77만 |
|---|
| 2025.12.10 | ₩15,268 | ₩15,415 | ₩15,214 | ₩15,228 | -0.26% | 78.9만 |
|---|
| 2025.12.09 | ₩15,428 | ₩15,562 | ₩15,268 | ₩15,281 | -0.95% | 73.5만 |
|---|
| 2025.12.08 | ₩15,735 | ₩15,735 | ₩15,495 | ₩15,522 | -1.36% | 71.5만 |
|---|
| 2025.12.05 | ₩15,695 | ₩15,789 | ₩15,628 | ₩15,655 | -0.26% | 42.1만 |
|---|
| 2025.12.04 | ₩15,762 | ₩15,842 | ₩15,628 | ₩15,668 | -0.59% | 60.2만 |
|---|
| 2025.12.03 | ₩15,789 | ₩15,896 | ₩15,735 | ₩15,735 | -0.34% | 36만 |
|---|
| 2025.12.02 | ₩15,949 | ₩15,949 | ₩15,735 | ₩15,762 | -1.17% | 46.3만 |
|---|
| 2025.12.01 | ₩16,029 | ₩16,029 | ₩15,829 | ₩15,842 | -1.17% | 49.4만 |
|---|
| 2025.11.28 | ₩16,069 | ₩16,083 | ₩15,936 | ₩16,042 | -0.17% | 30.3만 |
|---|
| 2025.11.26 | ₩15,775 | ₩16,002 | ₩15,735 | ₩15,949 | +1.10% | 34.4만 |
|---|
| 2025.11.25 | ₩15,682 | ₩15,829 | ₩15,642 | ₩15,722 | +0.26% | 38.9만 |
|---|
| 2025.11.24 | ₩15,588 | ₩15,628 | ₩15,455 | ₩15,628 | +0.26% | 47.5만 |
|---|
| 2025.11.21 | ₩15,294 | ₩15,522 | ₩15,294 | ₩15,455 | +1.05% | 54만 |
|---|
| 2025.11.20 | ₩15,441 | ₩15,575 | ₩15,268 | ₩15,281 | -1.04% | 40.3만 |
|---|
| 2025.11.19 | ₩15,668 | ₩15,682 | ₩15,348 | ₩15,361 | -1.96% | 44.2만 |
|---|
| 2025.11.18 | ₩15,602 | ₩15,682 | ₩15,468 | ₩15,575 | -0.17% | 44.5만 |
|---|
| 2025.11.17 | ₩15,855 | ₩15,869 | ₩15,535 | ₩15,562 | -1.85% | 53.3만 |
|---|
| 2025.11.14 | ₩15,815 | ₩15,869 | ₩15,709 | ₩15,775 | -0.25% | 46.8만 |
|---|
| 2025.11.13 | ₩15,989 | ₩16,069 | ₩15,775 | ₩15,775 | -1.34% | 33.5만 |
|---|
| 2025.11.12 | ₩16,229 | ₩16,256 | ₩16,069 | ₩16,069 | -0.99% | 29.5만 |
|---|
| 2025.11.11 | ₩16,096 | ₩16,323 | ₩16,096 | ₩16,270 | +1.08% | 24.2만 |
|---|
| 2025.11.10 | ₩16,042 | ₩16,216 | ₩16,042 | ₩16,136 | +0.58% | 32.5만 |
|---|
| 2025.11.07 | ₩15,842 | ₩16,056 | ₩15,842 | ₩16,016 | +1.10% | 27만 |
|---|
| 2025.11.06 | ₩15,949 | ₩16,029 | ₩15,882 | ₩15,882 | -0.42% | 26.7만 |
|---|
| 2025.11.05 | ₩15,949 | ₩16,083 | ₩15,909 | ₩15,989 | +0.25% | 36.5만 |
|---|
| 2025.11.04 | ₩15,909 | ₩16,069 | ₩15,909 | ₩15,936 | +0.17% | 27.7만 |
|---|
| 2025.11.03 | ₩16,029 | ₩16,083 | ₩15,855 | ₩16,016 | -0.08% | 41.2만 |
|---|
| 2025.10.31 | ₩16,149 | ₩16,189 | ₩15,936 | ₩16,149 | 0.00% | 32.6만 |
|---|
| 2025.10.30 | ₩15,962 | ₩16,176 | ₩15,962 | ₩16,083 | +0.75% | 39.2만 |
|---|
| 2025.10.29 | ₩16,270 | ₩16,283 | ₩15,896 | ₩15,936 | -2.05% | 50.9만 |
|---|
| 2025.10.28 | ₩16,697 | ₩16,697 | ₩16,323 | ₩16,323 | -2.24% | 38만 |
|---|
| 2025.10.27 | ₩16,630 | ₩16,697 | ₩16,523 | ₩16,697 | +0.40% | 24.7만 |
|---|
| 2025.10.24 | ₩16,550 | ₩16,670 | ₩16,550 | ₩16,590 | +0.24% | 22.2만 |
|---|
| 2025.10.23 | ₩16,577 | ₩16,630 | ₩16,416 | ₩16,510 | -0.40% | 19.9만 |
|---|
| 2025.10.22 | ₩16,523 | ₩16,630 | ₩16,497 | ₩16,537 | +0.08% | 19.4만 |
|---|
| 2025.10.21 | ₩16,590 | ₩16,684 | ₩16,523 | ₩16,523 | -0.40% | 20만 |
|---|
| 2025.10.20 | ₩16,497 | ₩16,603 | ₩16,497 | ₩16,590 | +0.57% | 26.4만 |
|---|
| 2025.10.17 | ₩16,443 | ₩16,510 | ₩16,310 | ₩16,416 | -0.16% | 22만 |
|---|
| 2025.10.16 | ₩16,563 | ₩16,603 | ₩16,403 | ₩16,443 | -0.73% | 22.9만 |
|---|
| 2025.10.15 | ₩16,296 | ₩16,537 | ₩16,296 | ₩16,443 | +0.90% | 27.2만 |
|---|
| 2025.10.14 | ₩16,083 | ₩16,243 | ₩16,069 | ₩16,216 | +0.83% | 23.5만 |
|---|
| 2025.10.13 | ₩16,136 | ₩16,216 | ₩16,056 | ₩16,203 | +0.41% | 29.4만 |
|---|
| 2025.10.10 | ₩16,323 | ₩16,350 | ₩16,056 | ₩16,083 | -1.47% | 35.3만 |
|---|