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 | ₩14,948 | ₩15,121 | ₩14,787 | ₩15,001 | +0.36% | 72.7만 |
| 2026.10.08 | ₩14,667 | ₩14,854 | ₩14,534 | ₩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 | ₩14,868 | ₩14,600 | ₩14,801 | +1.19% | 72.3만 |
| 2026.10.05 | ₩14,774 | ₩14,787 | ₩14,587 | ₩14,600 | -1.18% | 85.4만 |
| 2026.10.02 | ₩14,574 | ₩14,854 | ₩14,574 | ₩14,774 | +1.37% | 130.5만 |
| 2026.10.01 | ₩14,560 | ₩14,654 | ₩14,440 | ₩14,494 | -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 | ₩14,881 | ₩14,694 | ₩14,787 | +0.09% | 75.3만 |
|---|
| 2026.09.28 | ₩14,854 | ₩14,921 | ₩14,694 | ₩14,694 | -1.08% | 75.6만 |
|---|
| 2026.09.25 | ₩14,988 | ₩15,095 | ₩14,801 | ₩14,921 | -0.45% | 49.9만 |
|---|
| 2026.09.24 | ₩15,161 | ₩15,228 | ₩14,908 | ₩14,908 | -1.67% | 108.1만 |
|---|
| 2026.09.23 | ₩15,389 | ₩15,389 | ₩15,161 | ₩15,161 | -1.48% | 51.5만 |
|---|
| 2026.09.22 | ₩15,522 | ₩15,522 | ₩15,402 | ₩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 | ₩15,175 | ₩15,188 | -1.04% | 45.4만 |
|---|
| 2026.09.17 | ₩15,429 | ₩15,469 | ₩15,295 | ₩15,322 | -0.69% | 68.7만 |
|---|
| 2026.09.16 | ₩15,375 | ₩15,522 | ₩15,202 | ₩15,255 | -0.78% | 84.2만 |
|---|
| 2026.09.15 | ₩15,589 | ₩15,642 | ₩15,362 | ₩15,402 | -1.20% | 92.6만 |
|---|
| 2026.09.14 | ₩15,816 | ₩16,163 | ₩15,616 | ₩15,616 | -1.27% | 67.5만 |
|---|
| 2026.09.11 | ₩15,682 | ₩15,896 | ₩15,682 | ₩15,776 | +0.60% | 76.4만 |
|---|
| 2026.09.10 | ₩15,803 | ₩15,936 | ₩15,589 | ₩15,669 | -0.85% | 116.4만 |
|---|
| 2026.09.09 | ₩16,043 | ₩16,083 | ₩15,869 | ₩15,869 | -1.08% | 53.4만 |
|---|
| 2026.09.08 | ₩16,070 | ₩16,150 | ₩16,003 | ₩16,056 | -0.08% | 38.9만 |
|---|
| 2026.09.04 | ₩16,230 | ₩16,350 | ₩16,177 | ₩16,177 | -0.33% | 52.4만 |
|---|
| 2026.09.03 | ₩16,217 | ₩16,297 | ₩16,203 | ₩16,257 | +0.25% | 38만 |
|---|
| 2026.09.02 | ₩16,243 | ₩16,243 | ₩16,030 | ₩16,177 | -0.41% | 46만 |
|---|
| 2026.09.01 | ₩16,230 | ₩16,377 | ₩16,123 | ₩16,243 | +0.08% | 99.8만 |
|---|
| 2026.08.31 | ₩16,430 | ₩16,430 | ₩16,230 | ₩16,230 | -1.22% | 72.8만 |
|---|
| 2026.08.28 | ₩16,471 | ₩16,497 | ₩16,430 | ₩16,430 | -0.24% | 63.8만 |
|---|
| 2026.08.27 | ₩16,564 | ₩16,564 | ₩16,430 | ₩16,471 | -0.56% | 38.9만 |
|---|
| 2026.08.26 | ₩16,577 | ₩16,658 | ₩16,564 | ₩16,577 | 0.00% | 39.2만 |
|---|
| 2026.08.25 | ₩16,524 | ₩16,617 | ₩16,484 | ₩16,577 | +0.32% | 43만 |
|---|
| 2026.08.24 | ₩16,537 | ₩16,631 | ₩16,457 | ₩16,497 | -0.24% | 41.8만 |
|---|
| 2026.08.21 | ₩16,631 | ₩16,631 | ₩16,511 | ₩16,537 | -0.56% | 33.6만 |
|---|
| 2026.08.20 | ₩16,497 | ₩16,684 | ₩16,471 | ₩16,484 | -0.08% | 71.4만 |
|---|
| 2026.08.19 | ₩16,591 | ₩16,631 | ₩16,484 | ₩16,577 | -0.08% | 37.9만 |
|---|
| 2026.08.18 | ₩16,537 | ₩16,671 | ₩16,444 | ₩16,444 | -0.57% | 38.5만 |
|---|
| 2026.08.17 | ₩16,591 | ₩16,631 | ₩16,497 | ₩16,497 | -0.56% | 48.6만 |
|---|
| 2026.08.14 | ₩16,751 | ₩16,791 | ₩16,631 | ₩16,698 | -0.32% | 44.7만 |
|---|
| 2026.08.13 | ₩16,497 | ₩16,738 | ₩16,484 | ₩16,698 | +1.21% | 54.7만 |
|---|
| 2026.08.12 | ₩16,471 | ₩16,577 | ₩16,430 | ₩16,444 | -0.16% | 52.4만 |
|---|
| 2026.08.11 | ₩16,484 | ₩16,497 | ₩16,364 | ₩16,444 | -0.24% | 46.4만 |
|---|
| 2026.08.10 | ₩16,698 | ₩16,831 | ₩16,551 | ₩16,604 | -0.56% | 55.3만 |
|---|
| 2026.08.07 | ₩16,831 | ₩16,885 | ₩16,724 | ₩16,724 | -0.63% | 31.5만 |
|---|
| 2026.08.06 | ₩16,845 | ₩16,845 | ₩16,671 | ₩16,778 | -0.40% | 39.2만 |
|---|
| 2026.08.05 | ₩16,858 | ₩16,858 | ₩16,644 | ₩16,791 | -0.40% | 42.5만 |
|---|
| 2026.08.04 | ₩16,778 | ₩16,831 | ₩16,564 | ₩16,778 | 0.00% | 52.3만 |
|---|
| 2026.08.03 | ₩16,938 | ₩16,938 | ₩16,751 | ₩16,764 | -1.03% | 60.8만 |
|---|
| 2026.07.31 | ₩16,858 | ₩16,858 | ₩16,684 | ₩16,804 | -0.32% | 67.6만 |
|---|
| 2026.07.30 | ₩17,112 | ₩17,112 | ₩16,658 | ₩16,791 | -1.87% | 64.4만 |
|---|
| 2026.07.29 | ₩16,965 | ₩17,058 | ₩16,885 | ₩16,938 | -0.16% | 49.2만 |
|---|
| 2026.07.28 | ₩17,032 | ₩17,125 | ₩16,965 | ₩16,992 | -0.24% | 57.8만 |
|---|
| 2026.07.27 | ₩16,925 | ₩17,018 | ₩16,845 | ₩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 | ₩16,591 | ₩16,364 | ₩16,471 | -0.16% | 62.7만 |
|---|
| 2026.07.22 | ₩16,617 | ₩16,671 | ₩16,577 | ₩16,591 | -0.16% | 42.5만 |
|---|
| 2026.07.21 | ₩16,551 | ₩16,671 | ₩16,524 | ₩16,658 | +0.65% | 40.6만 |
|---|
| 2026.07.20 | ₩16,591 | ₩16,671 | ₩16,511 | ₩16,551 | -0.24% | 82만 |
|---|
| 2026.07.17 | ₩16,511 | ₩16,644 | ₩16,364 | ₩16,524 | +0.08% | 199.2만 |
|---|
| 2026.07.16 | ₩16,364 | ₩16,604 | ₩16,364 | ₩16,564 | +1.22% | 95.9만 |
|---|
| 2026.07.15 | ₩16,243 | ₩16,390 | ₩16,177 | ₩16,310 | +0.41% | 227.8만 |
|---|
| 2026.07.14 | ₩16,324 | ₩16,364 | ₩16,257 | ₩16,297 | -0.16% | 154.9만 |
|---|
| 2026.07.13 | ₩16,230 | ₩16,417 | ₩16,230 | ₩16,324 | +0.58% | 92.4만 |
|---|
| 2026.07.10 | ₩16,324 | ₩16,377 | ₩16,177 | ₩16,324 | 0.00% | 58.9만 |
|---|
| 2026.07.09 | ₩16,310 | ₩16,417 | ₩16,284 | ₩16,310 | 0.00% | 52.2만 |
|---|
| 2026.07.08 | ₩16,484 | ₩16,484 | ₩16,270 | ₩16,297 | -1.13% | 78.3만 |
|---|
| 2026.07.07 | ₩16,337 | ₩16,564 | ₩16,297 | ₩16,497 | +0.98% | 116.2만 |
|---|
| 2026.07.06 | ₩16,564 | ₩16,591 | ₩16,337 | ₩16,337 | -1.37% | 90.9만 |
|---|
| 2026.07.02 | ₩16,484 | ₩16,698 | ₩16,417 | ₩16,698 | +1.30% | 71만 |
|---|
| 2026.07.01 | ₩16,430 | ₩16,564 | ₩16,337 | ₩16,484 | +0.33% | 77.3만 |
|---|
| 2026.06.30 | ₩16,698 | ₩16,818 | ₩16,444 | ₩16,444 | -1.52% | 96.7만 |
|---|
| 2026.06.29 | ₩16,671 | ₩16,804 | ₩16,617 | ₩16,684 | +0.08% | 84.8만 |
|---|
| 2026.06.26 | ₩16,524 | ₩16,698 | ₩16,524 | ₩16,631 | +0.65% | 63만 |
|---|
| 2026.06.25 | ₩16,764 | ₩16,818 | ₩16,471 | ₩16,577 | -1.12% | 77.5만 |
|---|
| 2026.06.24 | ₩16,617 | ₩16,818 | ₩16,417 | ₩16,818 | +1.21% | 91.3만 |
|---|
| 2026.06.23 | ₩16,404 | ₩16,511 | ₩16,364 | ₩16,497 | +0.57% | 83.6만 |
|---|
| 2026.06.22 | ₩16,430 | ₩16,444 | ₩16,217 | ₩16,417 | -0.08% | 66.7만 |
|---|
| 2026.06.18 | ₩16,524 | ₩16,698 | ₩16,364 | ₩16,390 | -0.81% | 142.8만 |
|---|
| 2026.06.17 | ₩17,005 | ₩17,192 | ₩16,564 | ₩16,617 | -2.28% | 162.8만 |
|---|
| 2026.06.16 | ₩17,125 | ₩17,259 | ₩17,032 | ₩17,072 | -0.31% | 94.2만 |
|---|
| 2026.06.15 | ₩17,472 | ₩17,553 | ₩17,125 | ₩17,125 | -1.99% | 147.7만 |
|---|
| 2026.06.12 | ₩17,098 | ₩17,392 | ₩17,072 | ₩17,339 | +1.41% | 120.9만 |
|---|
| 2026.06.11 | ₩17,232 | ₩17,299 | ₩17,058 | ₩17,125 | -0.62% | 142.8만 |
|---|
| 2026.06.10 | ₩17,032 | ₩17,392 | ₩17,018 | ₩17,152 | +0.71% | 150.3만 |
|---|
| 2026.06.09 | ₩17,112 | ₩17,285 | ₩17,005 | ₩17,005 | -0.62% | 295.5만 |
|---|
| 2026.06.08 | ₩18,033 | ₩18,033 | ₩17,699 | ₩17,699 | -1.85% | 36.3만 |
|---|
| 2026.06.05 | ₩17,753 | ₩18,074 | ₩17,740 | ₩18,074 | +1.81% | 34.9만 |
|---|
| 2026.06.04 | ₩17,619 | ₩17,820 | ₩17,553 | ₩17,793 | +0.99% | 31만 |
|---|
| 2026.06.03 | ₩17,526 | ₩17,686 | ₩17,459 | ₩17,512 | -0.08% | 37.1만 |
|---|
| 2026.06.02 | ₩17,446 | ₩17,566 | ₩17,366 | ₩17,512 | +0.38% | 43.5만 |
|---|
| 2026.06.01 | ₩17,766 | ₩17,873 | ₩17,459 | ₩17,459 | -1.73% | 42.2만 |
|---|
| 2026.05.29 | ₩17,980 | ₩17,980 | ₩17,646 | ₩17,820 | -0.89% | 43.7만 |
|---|
| 2026.05.28 | ₩17,860 | ₩17,953 | ₩17,753 | ₩17,873 | +0.07% | 34.2만 |
|---|
| 2026.05.27 | ₩17,860 | ₩18,033 | ₩17,766 | ₩17,766 | -0.52% | 20.3만 |
|---|
| 2026.05.26 | ₩17,833 | ₩18,007 | ₩17,726 | ₩17,860 | +0.15% | 35.6만 |
|---|
| 2026.05.22 | ₩17,927 | ₩17,953 | ₩17,713 | ₩17,793 | -0.75% | 18.6만 |
|---|
| 2026.05.21 | ₩17,713 | ₩17,833 | ₩17,579 | ₩17,793 | +0.45% | 21.9만 |
|---|
| 2026.05.20 | ₩17,526 | ₩17,780 | ₩17,526 | ₩17,740 | +1.22% | 30.3만 |
|---|
| 2026.05.19 | ₩17,339 | ₩17,646 | ₩17,232 | ₩17,446 | +0.62% | 23.1만 |
|---|
| 2026.05.18 | ₩17,232 | ₩17,553 | ₩17,232 | ₩17,419 | +1.09% | 25.7만 |
|---|
| 2026.05.15 | ₩17,512 | ₩17,553 | ₩17,219 | ₩17,272 | -1.37% | 38.2만 |
|---|
| 2026.05.14 | ₩17,713 | ₩17,846 | ₩17,606 | ₩17,646 | -0.38% | 24.5만 |
|---|
| 2026.05.13 | ₩17,780 | ₩17,793 | ₩17,579 | ₩17,659 | -0.68% | 27.9만 |
|---|
| 2026.05.12 | ₩17,806 | ₩17,913 | ₩17,713 | ₩17,793 | -0.08% | 23.6만 |
|---|
| 2026.05.11 | ₩17,980 | ₩18,100 | ₩17,900 | ₩17,927 | -0.30% | 27.7만 |
|---|
| 2026.05.08 | ₩17,900 | ₩18,127 | ₩17,873 | ₩17,940 | +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 | ₩17,927 | +0.68% | 27.1만 |
|---|
| 2026.05.05 | ₩17,673 | ₩17,820 | ₩17,633 | ₩17,753 | +0.45% | 25.5만 |
|---|
| 2026.05.04 | ₩17,913 | ₩17,953 | ₩17,619 | ₩17,646 | -1.49% | 38만 |
|---|
| 2026.05.01 | ₩17,900 | ₩18,007 | ₩17,820 | ₩17,913 | +0.07% | 33.6만 |
|---|
| 2026.04.30 | ₩17,553 | ₩17,886 | ₩17,459 | ₩17,886 | +1.90% | 41.3만 |
|---|
| 2026.04.29 | ₩17,459 | ₩17,593 | ₩17,406 | ₩17,539 | +0.46% | 27.4만 |
|---|
| 2026.04.28 | ₩17,366 | ₩17,512 | ₩17,272 | ₩17,486 | +0.69% | 18.7만 |
|---|
| 2026.04.27 | ₩17,366 | ₩17,446 | ₩17,325 | ₩17,339 | -0.15% | 26.9만 |
|---|
| 2026.04.24 | ₩17,406 | ₩17,539 | ₩17,379 | ₩17,432 | +0.15% | 19.7만 |
|---|
| 2026.04.23 | ₩17,285 | ₩17,419 | ₩17,179 | ₩17,406 | +0.70% | 27.7만 |
|---|
| 2026.04.22 | ₩17,539 | ₩17,659 | ₩17,165 | ₩17,232 | -1.75% | 29만 |
|---|
| 2026.04.21 | ₩17,806 | ₩17,806 | ₩17,432 | ₩17,486 | -1.80% | 29.9만 |
|---|
| 2026.04.20 | ₩17,726 | ₩17,820 | ₩17,659 | ₩17,793 | +0.38% | 32만 |
|---|
| 2026.04.17 | ₩17,566 | ₩17,820 | ₩17,566 | ₩17,820 | +1.44% | 32.6만 |
|---|
| 2026.04.16 | ₩17,325 | ₩17,486 | ₩17,299 | ₩17,486 | +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 | ₩17,232 | +1.26% | 33.2만 |
|---|
| 2026.04.13 | ₩17,165 | ₩17,192 | ₩16,978 | ₩17,165 | 0.00% | 40.5만 |
|---|
| 2026.04.10 | ₩17,205 | ₩17,299 | ₩17,152 | ₩17,205 | 0.00% | 30만 |
|---|
| 2026.04.09 | ₩16,831 | ₩17,272 | ₩16,831 | ₩17,152 | +1.90% | 24.9만 |
|---|
| 2026.04.08 | ₩16,911 | ₩17,005 | ₩16,858 | ₩16,885 | -0.16% | 30.1만 |
|---|
| 2026.04.07 | ₩16,658 | ₩16,698 | ₩16,497 | ₩16,591 | -0.40% | 22만 |
|---|
| 2026.04.06 | ₩16,537 | ₩16,658 | ₩16,457 | ₩16,631 | +0.57% | 34.6만 |
|---|
| 2026.04.02 | ₩16,163 | ₩16,524 | ₩16,110 | ₩16,471 | +1.90% | 22.9만 |
|---|
| 2026.04.01 | ₩16,190 | ₩16,350 | ₩16,163 | ₩16,284 | +0.58% | 31.8만 |
|---|
| 2026.03.31 | ₩16,043 | ₩16,297 | ₩15,896 | ₩16,097 | +0.33% | 76만 |
|---|
| 2026.03.30 | ₩15,722 | ₩16,003 | ₩15,722 | ₩15,856 | +0.85% | 35.3만 |
|---|
| 2026.03.27 | ₩15,829 | ₩15,896 | ₩15,616 | ₩15,629 | -1.27% | 36.6만 |
|---|
| 2026.03.26 | ₩15,896 | ₩16,083 | ₩15,829 | ₩15,843 | -0.34% | 28.6만 |
|---|
| 2026.03.25 | ₩16,030 | ₩16,030 | ₩15,843 | ₩15,936 | -0.58% | 30.8만 |
|---|
| 2026.03.24 | ₩15,909 | ₩16,110 | ₩15,843 | ₩15,883 | -0.17% | 29.2만 |
|---|
| 2026.03.23 | ₩16,190 | ₩16,297 | ₩16,030 | ₩16,030 | -0.99% | 32.5만 |
|---|
| 2026.03.20 | ₩16,684 | ₩16,684 | ₩15,950 | ₩16,070 | -3.68% | 47.6만 |
|---|
| 2026.03.19 | ₩16,564 | ₩16,684 | ₩16,471 | ₩16,644 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩16,831 | ₩16,938 | ₩16,698 | ₩16,698 | -0.79% | 15.8만 |
|---|
| 2026.03.17 | ₩16,898 | ₩17,072 | ₩16,898 | ₩16,951 | +0.32% | 28.7만 |
|---|
| 2026.03.16 | ₩16,804 | ₩16,951 | ₩16,778 | ₩16,845 | +0.24% | 25.7만 |
|---|
| 2026.03.13 | ₩16,671 | ₩16,858 | ₩16,617 | ₩16,617 | -0.32% | 25.1만 |
|---|
| 2026.03.12 | ₩16,577 | ₩16,711 | ₩16,497 | ₩16,617 | +0.24% | 23.6만 |
|---|
| 2026.03.11 | ₩16,871 | ₩16,911 | ₩16,644 | ₩16,658 | -1.27% | 32.9만 |
|---|
| 2026.03.10 | ₩16,978 | ₩17,125 | ₩16,871 | ₩16,898 | -0.47% | 39.2만 |
|---|
| 2026.03.09 | ₩17,179 | ₩17,179 | ₩16,644 | ₩17,112 | -0.39% | 71.1만 |
|---|
| 2026.03.06 | ₩17,232 | ₩17,379 | ₩17,205 | ₩17,245 | +0.08% | 36.1만 |
|---|
| 2026.03.05 | ₩17,673 | ₩17,673 | ₩17,432 | ₩17,526 | -0.83% | 34.7만 |
|---|
| 2026.03.04 | ₩17,699 | ₩17,793 | ₩17,472 | ₩17,780 | +0.45% | 35.1만 |
|---|
| 2026.03.03 | ₩17,633 | ₩17,793 | ₩17,325 | ₩17,659 | +0.15% | 62.5만 |
|---|
| 2026.03.02 | ₩17,633 | ₩17,873 | ₩17,593 | ₩17,833 | +1.14% | 46.9만 |
|---|
| 2026.02.27 | ₩17,646 | ₩17,833 | ₩17,566 | ₩17,780 | +0.76% | 49만 |
|---|
| 2026.02.26 | ₩17,459 | ₩17,646 | ₩17,446 | ₩17,633 | +0.99% | 41.6만 |
|---|
| 2026.02.25 | ₩17,512 | ₩17,526 | ₩17,352 | ₩17,352 | -0.92% | 33.8만 |
|---|
| 2026.02.24 | ₩17,499 | ₩17,539 | ₩17,366 | ₩17,512 | +0.08% | 35.7만 |
|---|
| 2026.02.23 | ₩17,446 | ₩17,579 | ₩17,406 | ₩17,419 | -0.15% | 37.1만 |
|---|
| 2026.02.20 | ₩17,325 | ₩17,472 | ₩17,232 | ₩17,432 | +0.62% | 35만 |
|---|
| 2026.02.19 | ₩17,499 | ₩17,526 | ₩17,192 | ₩17,352 | -0.84% | 57.9만 |
|---|
| 2026.02.18 | ₩17,806 | ₩17,806 | ₩17,499 | ₩17,512 | -1.65% | 58.9만 |
|---|
| 2026.02.17 | ₩17,646 | ₩17,886 | ₩17,579 | ₩17,806 | +0.91% | 50.6만 |
|---|
| 2026.02.13 | ₩17,366 | ₩17,673 | ₩17,339 | ₩17,646 | +1.62% | 49.3만 |
|---|
| 2026.02.12 | ₩17,232 | ₩17,432 | ₩17,219 | ₩17,299 | +0.39% | 85.6만 |
|---|
| 2026.02.11 | ₩17,138 | ₩17,259 | ₩17,098 | ₩17,192 | +0.31% | 62.3만 |
|---|
| 2026.02.10 | ₩16,938 | ₩17,232 | ₩16,911 | ₩17,165 | +1.34% | 58.8만 |
|---|
| 2026.02.09 | ₩16,845 | ₩17,098 | ₩16,751 | ₩17,072 | +1.35% | 67.2만 |
|---|
| 2026.02.06 | ₩16,671 | ₩16,871 | ₩16,644 | ₩16,871 | +1.20% | 72.1만 |
|---|
| 2026.02.05 | ₩16,631 | ₩16,764 | ₩16,511 | ₩16,537 | -0.56% | 39만 |
|---|
| 2026.02.04 | ₩16,390 | ₩16,751 | ₩16,364 | ₩16,658 | +1.63% | 59.2만 |
|---|
| 2026.02.03 | ₩16,270 | ₩16,417 | ₩16,203 | ₩16,337 | +0.41% | 62.2만 |
|---|
| 2026.02.02 | ₩16,390 | ₩16,497 | ₩16,270 | ₩16,324 | -0.41% | 68.6만 |
|---|
| 2026.01.30 | ₩16,284 | ₩16,324 | ₩16,097 | ₩16,324 | +0.25% | 50.8만 |
|---|
| 2026.01.29 | ₩15,976 | ₩16,284 | ₩15,976 | ₩16,284 | +1.92% | 55.2만 |
|---|
| 2026.01.28 | ₩16,297 | ₩16,310 | ₩15,963 | ₩15,990 | -1.89% | 46.7만 |
|---|
| 2026.01.27 | ₩16,297 | ₩16,337 | ₩16,230 | ₩16,284 | -0.08% | 35.7만 |
|---|
| 2026.01.26 | ₩16,230 | ₩16,364 | ₩16,230 | ₩16,297 | +0.41% | 46.1만 |
|---|
| 2026.01.23 | ₩16,123 | ₩16,243 | ₩16,043 | ₩16,230 | +0.66% | 48.6만 |
|---|
| 2026.01.22 | ₩16,243 | ₩16,337 | ₩16,083 | ₩16,097 | -0.90% | 54.5만 |
|---|
| 2026.01.21 | ₩16,203 | ₩16,364 | ₩16,097 | ₩16,243 | +0.25% | 67만 |
|---|
| 2026.01.20 | ₩16,230 | ₩16,310 | ₩16,070 | ₩16,123 | -0.66% | 48.7만 |
|---|
| 2026.01.16 | ₩16,243 | ₩16,417 | ₩16,190 | ₩16,377 | +0.82% | 121.3만 |
|---|
| 2026.01.15 | ₩16,110 | ₩16,257 | ₩16,110 | ₩16,177 | +0.41% | 64.4만 |
|---|
| 2026.01.14 | ₩15,950 | ₩16,150 | ₩15,950 | ₩16,083 | +0.84% | 88.9만 |
|---|
| 2026.01.13 | ₩15,776 | ₩16,003 | ₩15,749 | ₩15,963 | +1.19% | 83.1만 |
|---|
| 2026.01.12 | ₩15,749 | ₩15,963 | ₩15,736 | ₩15,869 | +0.76% | 84.6만 |
|---|
| 2026.01.09 | ₩15,696 | ₩15,763 | ₩15,642 | ₩15,709 | +0.09% | 54.2만 |
|---|
| 2026.01.08 | ₩15,415 | ₩15,656 | ₩15,362 | ₩15,629 | +1.39% | 51.8만 |
|---|
| 2026.01.07 | ₩15,736 | ₩15,763 | ₩15,455 | ₩15,455 | -1.78% | 85.5만 |
|---|
| 2026.01.06 | ₩15,576 | ₩15,763 | ₩15,402 | ₩15,722 | +0.94% | 103.4만 |
|---|
| 2026.01.05 | ₩15,402 | ₩15,576 | ₩15,282 | ₩15,562 | +1.04% | 131.3만 |
|---|
| 2026.01.02 | ₩15,335 | ₩15,362 | ₩15,188 | ₩15,308 | -0.17% | 72.6만 |
|---|
| 2025.12.31 | ₩15,482 | ₩15,495 | ₩15,255 | ₩15,255 | -1.47% | 90.8만 |
|---|
| 2025.12.30 | ₩15,429 | ₩15,482 | ₩15,362 | ₩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 | ₩15,549 | ₩15,389 | ₩15,535 | +0.78% | 27.6만 |
|---|
| 2025.12.23 | ₩15,335 | ₩15,402 | ₩15,308 | ₩15,335 | 0.00% | 71.5만 |
|---|
| 2025.12.22 | ₩15,295 | ₩15,415 | ₩15,242 | ₩15,362 | +0.44% | 71.9만 |
|---|
| 2025.12.19 | ₩15,295 | ₩15,389 | ₩15,282 | ₩15,295 | 0.00% | 62.9만 |
|---|
| 2025.12.18 | ₩15,322 | ₩15,362 | ₩15,255 | ₩15,295 | -0.17% | 73.5만 |
|---|
| 2025.12.17 | ₩15,268 | ₩15,335 | ₩15,228 | ₩15,268 | 0.00% | 68.6만 |
|---|
| 2025.12.16 | ₩15,202 | ₩15,282 | ₩15,148 | ₩15,175 | -0.18% | 85.7만 |
|---|
| 2025.12.15 | ₩15,308 | ₩15,335 | ₩15,095 | ₩15,282 | -0.17% | 123.3만 |
|---|
| 2025.12.12 | ₩15,175 | ₩15,362 | ₩15,161 | ₩15,215 | +0.26% | 57만 |
|---|
| 2025.12.11 | ₩15,215 | ₩15,322 | ₩15,188 | ₩15,215 | 0.00% | 77만 |
|---|
| 2025.12.10 | ₩15,268 | ₩15,415 | ₩15,215 | ₩15,228 | -0.26% | 78.9만 |
|---|
| 2025.12.09 | ₩15,429 | ₩15,562 | ₩15,268 | ₩15,282 | -0.95% | 73.5만 |
|---|
| 2025.12.08 | ₩15,736 | ₩15,736 | ₩15,495 | ₩15,522 | -1.36% | 71.5만 |
|---|
| 2025.12.05 | ₩15,696 | ₩15,789 | ₩15,629 | ₩15,656 | -0.26% | 42.1만 |
|---|
| 2025.12.04 | ₩15,763 | ₩15,843 | ₩15,629 | ₩15,669 | -0.59% | 60.2만 |
|---|
| 2025.12.03 | ₩15,789 | ₩15,896 | ₩15,736 | ₩15,736 | -0.34% | 36만 |
|---|
| 2025.12.02 | ₩15,950 | ₩15,950 | ₩15,736 | ₩15,763 | -1.17% | 46.3만 |
|---|
| 2025.12.01 | ₩16,030 | ₩16,030 | ₩15,829 | ₩15,843 | -1.17% | 49.4만 |
|---|
| 2025.11.28 | ₩16,070 | ₩16,083 | ₩15,936 | ₩16,043 | -0.17% | 30.3만 |
|---|
| 2025.11.26 | ₩15,776 | ₩16,003 | ₩15,736 | ₩15,950 | +1.10% | 34.4만 |
|---|
| 2025.11.25 | ₩15,682 | ₩15,829 | ₩15,642 | ₩15,722 | +0.26% | 38.9만 |
|---|
| 2025.11.24 | ₩15,589 | ₩15,629 | ₩15,455 | ₩15,629 | +0.26% | 47.5만 |
|---|
| 2025.11.21 | ₩15,295 | ₩15,522 | ₩15,295 | ₩15,455 | +1.05% | 54만 |
|---|
| 2025.11.20 | ₩15,442 | ₩15,576 | ₩15,268 | ₩15,282 | -1.04% | 40.3만 |
|---|
| 2025.11.19 | ₩15,669 | ₩15,682 | ₩15,348 | ₩15,362 | -1.96% | 44.2만 |
|---|
| 2025.11.18 | ₩15,602 | ₩15,682 | ₩15,469 | ₩15,576 | -0.17% | 44.5만 |
|---|
| 2025.11.17 | ₩15,856 | ₩15,869 | ₩15,535 | ₩15,562 | -1.85% | 53.3만 |
|---|
| 2025.11.14 | ₩15,816 | ₩15,869 | ₩15,709 | ₩15,776 | -0.25% | 46.8만 |
|---|
| 2025.11.13 | ₩15,990 | ₩16,070 | ₩15,776 | ₩15,776 | -1.34% | 33.5만 |
|---|
| 2025.11.12 | ₩16,230 | ₩16,257 | ₩16,070 | ₩16,070 | -0.99% | 29.5만 |
|---|
| 2025.11.11 | ₩16,097 | ₩16,324 | ₩16,097 | ₩16,270 | +1.08% | 24.2만 |
|---|
| 2025.11.10 | ₩16,043 | ₩16,217 | ₩16,043 | ₩16,137 | +0.58% | 32.5만 |
|---|
| 2025.11.07 | ₩15,843 | ₩16,056 | ₩15,843 | ₩16,016 | +1.10% | 27만 |
|---|
| 2025.11.06 | ₩15,950 | ₩16,030 | ₩15,883 | ₩15,883 | -0.42% | 26.7만 |
|---|
| 2025.11.05 | ₩15,950 | ₩16,083 | ₩15,909 | ₩15,990 | +0.25% | 36.5만 |
|---|
| 2025.11.04 | ₩15,909 | ₩16,070 | ₩15,909 | ₩15,936 | +0.17% | 27.7만 |
|---|
| 2025.11.03 | ₩16,030 | ₩16,083 | ₩15,856 | ₩16,016 | -0.08% | 41.2만 |
|---|
| 2025.10.31 | ₩16,150 | ₩16,190 | ₩15,936 | ₩16,150 | 0.00% | 32.6만 |
|---|
| 2025.10.30 | ₩15,963 | ₩16,177 | ₩15,963 | ₩16,083 | +0.75% | 39.2만 |
|---|
| 2025.10.29 | ₩16,270 | ₩16,284 | ₩15,896 | ₩15,936 | -2.05% | 50.9만 |
|---|
| 2025.10.28 | ₩16,698 | ₩16,698 | ₩16,324 | ₩16,324 | -2.24% | 38만 |
|---|
| 2025.10.27 | ₩16,631 | ₩16,698 | ₩16,524 | ₩16,698 | +0.40% | 24.7만 |
|---|
| 2025.10.24 | ₩16,551 | ₩16,671 | ₩16,551 | ₩16,591 | +0.24% | 22.2만 |
|---|
| 2025.10.23 | ₩16,577 | ₩16,631 | ₩16,417 | ₩16,511 | -0.40% | 19.9만 |
|---|
| 2025.10.22 | ₩16,524 | ₩16,631 | ₩16,497 | ₩16,537 | +0.08% | 19.4만 |
|---|
| 2025.10.21 | ₩16,591 | ₩16,684 | ₩16,524 | ₩16,524 | -0.40% | 20만 |
|---|
| 2025.10.20 | ₩16,497 | ₩16,604 | ₩16,497 | ₩16,591 | +0.57% | 26.4만 |
|---|
| 2025.10.17 | ₩16,444 | ₩16,511 | ₩16,310 | ₩16,417 | -0.16% | 22만 |
|---|
| 2025.10.16 | ₩16,564 | ₩16,604 | ₩16,404 | ₩16,444 | -0.73% | 22.9만 |
|---|
| 2025.10.15 | ₩16,297 | ₩16,537 | ₩16,297 | ₩16,444 | +0.90% | 27.2만 |
|---|
| 2025.10.14 | ₩16,083 | ₩16,243 | ₩16,070 | ₩16,217 | +0.83% | 23.5만 |
|---|
| 2025.10.13 | ₩16,137 | ₩16,217 | ₩16,056 | ₩16,203 | +0.41% | 29.4만 |
|---|
| 2025.10.10 | ₩16,324 | ₩16,350 | ₩16,056 | ₩16,083 | -1.47% | 35.3만 |
|---|