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 | ₩14,968 | ₩15,142 | ₩14,807 | ₩15,021 | +0.36% | 72.7만 |
| 2026.10.08 | ₩14,687 | ₩14,874 | ₩14,553 | ₩14,874 | +1.28% | 76.6만 |
| 2026.10.07 | ₩14,794 | ₩14,807 | ₩14,647 | ₩14,660 | -0.90% | 50.2만 |
| 2026.10.06 | ₩14,647 | ₩14,887 | ₩14,620 | ₩14,821 | +1.19% | 72.3만 |
| 2026.10.05 | ₩14,794 | ₩14,807 | ₩14,607 | ₩14,620 | -1.18% | 85.4만 |
| 2026.10.02 | ₩14,593 | ₩14,874 | ₩14,593 | ₩14,794 | +1.37% | 130.5만 |
| 2026.10.01 | ₩14,580 | ₩14,673 | ₩14,459 | ₩14,513 | -0.46% | 94.8만 |
| 2026.09.30 | ₩14,914 | ₩14,954 | ₩14,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,580 |
| -2.24% |
| 90만 |
| 2026.09.29 | ₩14,794 | ₩14,901 | ₩14,714 | ₩14,807 | +0.09% | 75.3만 |
|---|
| 2026.09.28 | ₩14,874 | ₩14,941 | ₩14,714 | ₩14,714 | -1.08% | 75.6만 |
|---|
| 2026.09.25 | ₩15,008 | ₩15,115 | ₩14,821 | ₩14,941 | -0.45% | 49.9만 |
|---|
| 2026.09.24 | ₩15,182 | ₩15,249 | ₩14,928 | ₩14,928 | -1.67% | 108.1만 |
|---|
| 2026.09.23 | ₩15,409 | ₩15,409 | ₩15,182 | ₩15,182 | -1.48% | 51.5만 |
|---|
| 2026.09.22 | ₩15,543 | ₩15,543 | ₩15,423 | ₩15,436 | -0.69% | 54.4만 |
|---|
| 2026.09.21 | ₩15,209 | ₩15,476 | ₩15,209 | ₩15,476 | +1.76% | 53.2만 |
|---|
| 2026.09.18 | ₩15,369 | ₩15,369 | ₩15,195 | ₩15,209 | -1.04% | 45.4만 |
|---|
| 2026.09.17 | ₩15,449 | ₩15,489 | ₩15,316 | ₩15,342 | -0.69% | 68.7만 |
|---|
| 2026.09.16 | ₩15,396 | ₩15,543 | ₩15,222 | ₩15,275 | -0.78% | 84.2만 |
|---|
| 2026.09.15 | ₩15,610 | ₩15,663 | ₩15,382 | ₩15,423 | -1.20% | 92.6만 |
|---|
| 2026.09.14 | ₩15,837 | ₩16,185 | ₩15,637 | ₩15,637 | -1.27% | 67.5만 |
|---|
| 2026.09.11 | ₩15,703 | ₩15,917 | ₩15,703 | ₩15,797 | +0.60% | 76.4만 |
|---|
| 2026.09.10 | ₩15,824 | ₩15,958 | ₩15,610 | ₩15,690 | -0.85% | 116.4만 |
|---|
| 2026.09.09 | ₩16,065 | ₩16,105 | ₩15,891 | ₩15,891 | -1.08% | 53.4만 |
|---|
| 2026.09.08 | ₩16,091 | ₩16,172 | ₩16,024 | ₩16,078 | -0.08% | 38.9만 |
|---|
| 2026.09.04 | ₩16,252 | ₩16,372 | ₩16,198 | ₩16,198 | -0.33% | 52.4만 |
|---|
| 2026.09.03 | ₩16,238 | ₩16,319 | ₩16,225 | ₩16,279 | +0.25% | 38만 |
|---|
| 2026.09.02 | ₩16,265 | ₩16,265 | ₩16,051 | ₩16,198 | -0.41% | 46만 |
|---|
| 2026.09.01 | ₩16,252 | ₩16,399 | ₩16,145 | ₩16,265 | +0.08% | 99.8만 |
|---|
| 2026.08.31 | ₩16,452 | ₩16,452 | ₩16,252 | ₩16,252 | -1.22% | 72.8만 |
|---|
| 2026.08.28 | ₩16,493 | ₩16,519 | ₩16,452 | ₩16,452 | -0.24% | 63.8만 |
|---|
| 2026.08.27 | ₩16,586 | ₩16,586 | ₩16,452 | ₩16,493 | -0.56% | 38.9만 |
|---|
| 2026.08.26 | ₩16,600 | ₩16,680 | ₩16,586 | ₩16,600 | 0.00% | 39.2만 |
|---|
| 2026.08.25 | ₩16,546 | ₩16,640 | ₩16,506 | ₩16,600 | +0.32% | 43만 |
|---|
| 2026.08.24 | ₩16,559 | ₩16,653 | ₩16,479 | ₩16,519 | -0.24% | 41.8만 |
|---|
| 2026.08.21 | ₩16,653 | ₩16,653 | ₩16,533 | ₩16,559 | -0.56% | 33.6만 |
|---|
| 2026.08.20 | ₩16,519 | ₩16,707 | ₩16,493 | ₩16,506 | -0.08% | 71.4만 |
|---|
| 2026.08.19 | ₩16,613 | ₩16,653 | ₩16,506 | ₩16,600 | -0.08% | 37.9만 |
|---|
| 2026.08.18 | ₩16,559 | ₩16,693 | ₩16,466 | ₩16,466 | -0.57% | 38.5만 |
|---|
| 2026.08.17 | ₩16,613 | ₩16,653 | ₩16,519 | ₩16,519 | -0.56% | 48.6만 |
|---|
| 2026.08.14 | ₩16,774 | ₩16,814 | ₩16,653 | ₩16,720 | -0.32% | 44.7만 |
|---|
| 2026.08.13 | ₩16,519 | ₩16,760 | ₩16,506 | ₩16,720 | +1.21% | 54.7만 |
|---|
| 2026.08.12 | ₩16,493 | ₩16,600 | ₩16,452 | ₩16,466 | -0.16% | 52.4만 |
|---|
| 2026.08.11 | ₩16,506 | ₩16,519 | ₩16,386 | ₩16,466 | -0.24% | 46.4만 |
|---|
| 2026.08.10 | ₩16,720 | ₩16,854 | ₩16,573 | ₩16,626 | -0.56% | 55.3만 |
|---|
| 2026.08.07 | ₩16,854 | ₩16,907 | ₩16,747 | ₩16,747 | -0.63% | 31.5만 |
|---|
| 2026.08.06 | ₩16,867 | ₩16,867 | ₩16,693 | ₩16,800 | -0.40% | 39.2만 |
|---|
| 2026.08.05 | ₩16,881 | ₩16,881 | ₩16,666 | ₩16,814 | -0.40% | 42.5만 |
|---|
| 2026.08.04 | ₩16,800 | ₩16,854 | ₩16,586 | ₩16,800 | 0.00% | 52.3만 |
|---|
| 2026.08.03 | ₩16,961 | ₩16,961 | ₩16,774 | ₩16,787 | -1.03% | 60.8만 |
|---|
| 2026.07.31 | ₩16,881 | ₩16,881 | ₩16,707 | ₩16,827 | -0.32% | 67.6만 |
|---|
| 2026.07.30 | ₩17,135 | ₩17,135 | ₩16,680 | ₩16,814 | -1.87% | 64.4만 |
|---|
| 2026.07.29 | ₩16,988 | ₩17,081 | ₩16,907 | ₩16,961 | -0.16% | 49.2만 |
|---|
| 2026.07.28 | ₩17,054 | ₩17,148 | ₩16,988 | ₩17,014 | -0.24% | 57.8만 |
|---|
| 2026.07.27 | ₩16,947 | ₩17,041 | ₩16,867 | ₩16,934 | -0.08% | 57.6만 |
|---|
| 2026.07.24 | ₩16,479 | ₩16,894 | ₩16,452 | ₩16,894 | +2.52% | 98.4만 |
|---|
| 2026.07.23 | ₩16,519 | ₩16,613 | ₩16,386 | ₩16,493 | -0.16% | 62.7만 |
|---|
| 2026.07.22 | ₩16,640 | ₩16,693 | ₩16,600 | ₩16,613 | -0.16% | 42.5만 |
|---|
| 2026.07.21 | ₩16,573 | ₩16,693 | ₩16,546 | ₩16,680 | +0.65% | 40.6만 |
|---|
| 2026.07.20 | ₩16,613 | ₩16,693 | ₩16,533 | ₩16,573 | -0.24% | 82만 |
|---|
| 2026.07.17 | ₩16,533 | ₩16,666 | ₩16,386 | ₩16,546 | +0.08% | 199.2만 |
|---|
| 2026.07.16 | ₩16,386 | ₩16,626 | ₩16,386 | ₩16,586 | +1.22% | 95.9만 |
|---|
| 2026.07.15 | ₩16,265 | ₩16,412 | ₩16,198 | ₩16,332 | +0.41% | 227.8만 |
|---|
| 2026.07.14 | ₩16,345 | ₩16,386 | ₩16,279 | ₩16,319 | -0.16% | 154.9만 |
|---|
| 2026.07.13 | ₩16,252 | ₩16,439 | ₩16,252 | ₩16,345 | +0.58% | 92.4만 |
|---|
| 2026.07.10 | ₩16,345 | ₩16,399 | ₩16,198 | ₩16,345 | 0.00% | 58.9만 |
|---|
| 2026.07.09 | ₩16,332 | ₩16,439 | ₩16,305 | ₩16,332 | 0.00% | 52.2만 |
|---|
| 2026.07.08 | ₩16,506 | ₩16,506 | ₩16,292 | ₩16,319 | -1.13% | 78.3만 |
|---|
| 2026.07.07 | ₩16,359 | ₩16,586 | ₩16,319 | ₩16,519 | +0.98% | 116.2만 |
|---|
| 2026.07.06 | ₩16,586 | ₩16,613 | ₩16,359 | ₩16,359 | -1.37% | 90.9만 |
|---|
| 2026.07.02 | ₩16,506 | ₩16,720 | ₩16,439 | ₩16,720 | +1.30% | 71만 |
|---|
| 2026.07.01 | ₩16,452 | ₩16,586 | ₩16,359 | ₩16,506 | +0.33% | 77.3만 |
|---|
| 2026.06.30 | ₩16,720 | ₩16,840 | ₩16,466 | ₩16,466 | -1.52% | 96.7만 |
|---|
| 2026.06.29 | ₩16,693 | ₩16,827 | ₩16,640 | ₩16,707 | +0.08% | 84.8만 |
|---|
| 2026.06.26 | ₩16,546 | ₩16,720 | ₩16,546 | ₩16,653 | +0.65% | 63만 |
|---|
| 2026.06.25 | ₩16,787 | ₩16,840 | ₩16,493 | ₩16,600 | -1.12% | 77.5만 |
|---|
| 2026.06.24 | ₩16,640 | ₩16,840 | ₩16,439 | ₩16,840 | +1.21% | 91.3만 |
|---|
| 2026.06.23 | ₩16,426 | ₩16,533 | ₩16,386 | ₩16,519 | +0.57% | 83.6만 |
|---|
| 2026.06.22 | ₩16,452 | ₩16,466 | ₩16,238 | ₩16,439 | -0.08% | 66.7만 |
|---|
| 2026.06.18 | ₩16,546 | ₩16,720 | ₩16,386 | ₩16,412 | -0.81% | 142.8만 |
|---|
| 2026.06.17 | ₩17,028 | ₩17,215 | ₩16,586 | ₩16,640 | -2.28% | 162.8만 |
|---|
| 2026.06.16 | ₩17,148 | ₩17,282 | ₩17,054 | ₩17,095 | -0.31% | 94.2만 |
|---|
| 2026.06.15 | ₩17,496 | ₩17,576 | ₩17,148 | ₩17,148 | -1.99% | 147.7만 |
|---|
| 2026.06.12 | ₩17,121 | ₩17,416 | ₩17,095 | ₩17,362 | +1.41% | 120.9만 |
|---|
| 2026.06.11 | ₩17,255 | ₩17,322 | ₩17,081 | ₩17,148 | -0.62% | 142.8만 |
|---|
| 2026.06.10 | ₩17,054 | ₩17,416 | ₩17,041 | ₩17,175 | +0.71% | 150.3만 |
|---|
| 2026.06.09 | ₩17,135 | ₩17,309 | ₩17,028 | ₩17,028 | -0.62% | 295.5만 |
|---|
| 2026.06.08 | ₩18,058 | ₩18,058 | ₩17,723 | ₩17,723 | -1.85% | 36.3만 |
|---|
| 2026.06.05 | ₩17,777 | ₩18,098 | ₩17,763 | ₩18,098 | +1.81% | 34.9만 |
|---|
| 2026.06.04 | ₩17,643 | ₩17,844 | ₩17,576 | ₩17,817 | +0.99% | 31만 |
|---|
| 2026.06.03 | ₩17,549 | ₩17,710 | ₩17,482 | ₩17,536 | -0.08% | 37.1만 |
|---|
| 2026.06.02 | ₩17,469 | ₩17,589 | ₩17,389 | ₩17,536 | +0.38% | 43.5만 |
|---|
| 2026.06.01 | ₩17,790 | ₩17,897 | ₩17,482 | ₩17,482 | -1.73% | 42.2만 |
|---|
| 2026.05.29 | ₩18,004 | ₩18,004 | ₩17,670 | ₩17,844 | -0.89% | 43.7만 |
|---|
| 2026.05.28 | ₩17,884 | ₩17,977 | ₩17,777 | ₩17,897 | +0.07% | 34.2만 |
|---|
| 2026.05.27 | ₩17,884 | ₩18,058 | ₩17,790 | ₩17,790 | -0.52% | 20.3만 |
|---|
| 2026.05.26 | ₩17,857 | ₩18,031 | ₩17,750 | ₩17,884 | +0.15% | 35.6만 |
|---|
| 2026.05.22 | ₩17,951 | ₩17,977 | ₩17,737 | ₩17,817 | -0.75% | 18.6만 |
|---|
| 2026.05.21 | ₩17,737 | ₩17,857 | ₩17,603 | ₩17,817 | +0.45% | 21.9만 |
|---|
| 2026.05.20 | ₩17,549 | ₩17,803 | ₩17,549 | ₩17,763 | +1.22% | 30.3만 |
|---|
| 2026.05.19 | ₩17,362 | ₩17,670 | ₩17,255 | ₩17,469 | +0.62% | 23.1만 |
|---|
| 2026.05.18 | ₩17,255 | ₩17,576 | ₩17,255 | ₩17,442 | +1.09% | 25.7만 |
|---|
| 2026.05.15 | ₩17,536 | ₩17,576 | ₩17,242 | ₩17,295 | -1.37% | 38.2만 |
|---|
| 2026.05.14 | ₩17,737 | ₩17,870 | ₩17,630 | ₩17,670 | -0.38% | 24.5만 |
|---|
| 2026.05.13 | ₩17,803 | ₩17,817 | ₩17,603 | ₩17,683 | -0.68% | 27.9만 |
|---|
| 2026.05.12 | ₩17,830 | ₩17,937 | ₩17,737 | ₩17,817 | -0.08% | 23.6만 |
|---|
| 2026.05.11 | ₩18,004 | ₩18,124 | ₩17,924 | ₩17,951 | -0.30% | 27.7만 |
|---|
| 2026.05.08 | ₩17,924 | ₩18,151 | ₩17,897 | ₩17,964 | +0.22% | 41.6만 |
|---|
| 2026.05.07 | ₩17,977 | ₩18,058 | ₩17,790 | ₩17,910 | -0.37% | 18.4만 |
|---|
| 2026.05.06 | ₩17,830 | ₩18,058 | ₩17,830 | ₩17,951 | +0.68% | 27.1만 |
|---|
| 2026.05.05 | ₩17,696 | ₩17,844 | ₩17,656 | ₩17,777 | +0.45% | 25.5만 |
|---|
| 2026.05.04 | ₩17,937 | ₩17,977 | ₩17,643 | ₩17,670 | -1.49% | 38만 |
|---|
| 2026.05.01 | ₩17,924 | ₩18,031 | ₩17,844 | ₩17,937 | +0.07% | 33.6만 |
|---|
| 2026.04.30 | ₩17,576 | ₩17,910 | ₩17,482 | ₩17,910 | +1.90% | 41.3만 |
|---|
| 2026.04.29 | ₩17,482 | ₩17,616 | ₩17,429 | ₩17,563 | +0.46% | 27.4만 |
|---|
| 2026.04.28 | ₩17,389 | ₩17,536 | ₩17,295 | ₩17,509 | +0.69% | 18.7만 |
|---|
| 2026.04.27 | ₩17,389 | ₩17,469 | ₩17,349 | ₩17,362 | -0.15% | 26.9만 |
|---|
| 2026.04.24 | ₩17,429 | ₩17,563 | ₩17,402 | ₩17,456 | +0.15% | 19.7만 |
|---|
| 2026.04.23 | ₩17,309 | ₩17,442 | ₩17,202 | ₩17,429 | +0.70% | 27.7만 |
|---|
| 2026.04.22 | ₩17,563 | ₩17,683 | ₩17,188 | ₩17,255 | -1.75% | 29만 |
|---|
| 2026.04.21 | ₩17,830 | ₩17,830 | ₩17,456 | ₩17,509 | -1.80% | 29.9만 |
|---|
| 2026.04.20 | ₩17,750 | ₩17,844 | ₩17,683 | ₩17,817 | +0.38% | 32만 |
|---|
| 2026.04.17 | ₩17,589 | ₩17,844 | ₩17,589 | ₩17,844 | +1.44% | 32.6만 |
|---|
| 2026.04.16 | ₩17,349 | ₩17,509 | ₩17,322 | ₩17,509 | +0.93% | 36.9만 |
|---|
| 2026.04.15 | ₩17,309 | ₩17,309 | ₩17,188 | ₩17,268 | -0.23% | 22.9만 |
|---|
| 2026.04.14 | ₩17,041 | ₩17,309 | ₩17,041 | ₩17,255 | +1.26% | 33.2만 |
|---|
| 2026.04.13 | ₩17,188 | ₩17,215 | ₩17,001 | ₩17,188 | 0.00% | 40.5만 |
|---|
| 2026.04.10 | ₩17,228 | ₩17,322 | ₩17,175 | ₩17,228 | 0.00% | 30만 |
|---|
| 2026.04.09 | ₩16,854 | ₩17,295 | ₩16,854 | ₩17,175 | +1.90% | 24.9만 |
|---|
| 2026.04.08 | ₩16,934 | ₩17,028 | ₩16,881 | ₩16,907 | -0.16% | 30.1만 |
|---|
| 2026.04.07 | ₩16,680 | ₩16,720 | ₩16,519 | ₩16,613 | -0.40% | 22만 |
|---|
| 2026.04.06 | ₩16,559 | ₩16,680 | ₩16,479 | ₩16,653 | +0.57% | 34.6만 |
|---|
| 2026.04.02 | ₩16,185 | ₩16,546 | ₩16,131 | ₩16,493 | +1.90% | 22.9만 |
|---|
| 2026.04.01 | ₩16,212 | ₩16,372 | ₩16,185 | ₩16,305 | +0.58% | 31.8만 |
|---|
| 2026.03.31 | ₩16,065 | ₩16,319 | ₩15,917 | ₩16,118 | +0.33% | 76만 |
|---|
| 2026.03.30 | ₩15,744 | ₩16,024 | ₩15,744 | ₩15,877 | +0.85% | 35.3만 |
|---|
| 2026.03.27 | ₩15,851 | ₩15,917 | ₩15,637 | ₩15,650 | -1.27% | 36.6만 |
|---|
| 2026.03.26 | ₩15,917 | ₩16,105 | ₩15,851 | ₩15,864 | -0.34% | 28.6만 |
|---|
| 2026.03.25 | ₩16,051 | ₩16,051 | ₩15,864 | ₩15,958 | -0.58% | 30.8만 |
|---|
| 2026.03.24 | ₩15,931 | ₩16,131 | ₩15,864 | ₩15,904 | -0.17% | 29.2만 |
|---|
| 2026.03.23 | ₩16,212 | ₩16,319 | ₩16,051 | ₩16,051 | -0.99% | 32.5만 |
|---|
| 2026.03.20 | ₩16,707 | ₩16,707 | ₩15,971 | ₩16,091 | -3.68% | 47.6만 |
|---|
| 2026.03.19 | ₩16,586 | ₩16,707 | ₩16,493 | ₩16,666 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩16,854 | ₩16,961 | ₩16,720 | ₩16,720 | -0.79% | 15.8만 |
|---|
| 2026.03.17 | ₩16,921 | ₩17,095 | ₩16,921 | ₩16,974 | +0.32% | 28.7만 |
|---|
| 2026.03.16 | ₩16,827 | ₩16,974 | ₩16,800 | ₩16,867 | +0.24% | 25.7만 |
|---|
| 2026.03.13 | ₩16,693 | ₩16,881 | ₩16,640 | ₩16,640 | -0.32% | 25.1만 |
|---|
| 2026.03.12 | ₩16,600 | ₩16,733 | ₩16,519 | ₩16,640 | +0.24% | 23.6만 |
|---|
| 2026.03.11 | ₩16,894 | ₩16,934 | ₩16,666 | ₩16,680 | -1.27% | 32.9만 |
|---|
| 2026.03.10 | ₩17,001 | ₩17,148 | ₩16,894 | ₩16,921 | -0.47% | 39.2만 |
|---|
| 2026.03.09 | ₩17,202 | ₩17,202 | ₩16,666 | ₩17,135 | -0.39% | 71.1만 |
|---|
| 2026.03.06 | ₩17,255 | ₩17,402 | ₩17,228 | ₩17,268 | +0.08% | 36.1만 |
|---|
| 2026.03.05 | ₩17,696 | ₩17,696 | ₩17,456 | ₩17,549 | -0.83% | 34.7만 |
|---|
| 2026.03.04 | ₩17,723 | ₩17,817 | ₩17,496 | ₩17,803 | +0.45% | 35.1만 |
|---|
| 2026.03.03 | ₩17,656 | ₩17,817 | ₩17,349 | ₩17,683 | +0.15% | 62.5만 |
|---|
| 2026.03.02 | ₩17,656 | ₩17,897 | ₩17,616 | ₩17,857 | +1.14% | 46.9만 |
|---|
| 2026.02.27 | ₩17,670 | ₩17,857 | ₩17,589 | ₩17,803 | +0.76% | 49만 |
|---|
| 2026.02.26 | ₩17,482 | ₩17,670 | ₩17,469 | ₩17,656 | +0.99% | 41.6만 |
|---|
| 2026.02.25 | ₩17,536 | ₩17,549 | ₩17,375 | ₩17,375 | -0.92% | 33.8만 |
|---|
| 2026.02.24 | ₩17,523 | ₩17,563 | ₩17,389 | ₩17,536 | +0.08% | 35.7만 |
|---|
| 2026.02.23 | ₩17,469 | ₩17,603 | ₩17,429 | ₩17,442 | -0.15% | 37.1만 |
|---|
| 2026.02.20 | ₩17,349 | ₩17,496 | ₩17,255 | ₩17,456 | +0.62% | 35만 |
|---|
| 2026.02.19 | ₩17,523 | ₩17,549 | ₩17,215 | ₩17,375 | -0.84% | 57.9만 |
|---|
| 2026.02.18 | ₩17,830 | ₩17,830 | ₩17,523 | ₩17,536 | -1.65% | 58.9만 |
|---|
| 2026.02.17 | ₩17,670 | ₩17,910 | ₩17,603 | ₩17,830 | +0.91% | 50.6만 |
|---|
| 2026.02.13 | ₩17,389 | ₩17,696 | ₩17,362 | ₩17,670 | +1.62% | 49.3만 |
|---|
| 2026.02.12 | ₩17,255 | ₩17,456 | ₩17,242 | ₩17,322 | +0.39% | 85.6만 |
|---|
| 2026.02.11 | ₩17,161 | ₩17,282 | ₩17,121 | ₩17,215 | +0.31% | 62.3만 |
|---|
| 2026.02.10 | ₩16,961 | ₩17,255 | ₩16,934 | ₩17,188 | +1.34% | 58.8만 |
|---|
| 2026.02.09 | ₩16,867 | ₩17,121 | ₩16,774 | ₩17,095 | +1.35% | 67.2만 |
|---|
| 2026.02.06 | ₩16,693 | ₩16,894 | ₩16,666 | ₩16,894 | +1.20% | 72.1만 |
|---|
| 2026.02.05 | ₩16,653 | ₩16,787 | ₩16,533 | ₩16,559 | -0.56% | 39만 |
|---|
| 2026.02.04 | ₩16,412 | ₩16,774 | ₩16,386 | ₩16,680 | +1.63% | 59.2만 |
|---|
| 2026.02.03 | ₩16,292 | ₩16,439 | ₩16,225 | ₩16,359 | +0.41% | 62.2만 |
|---|
| 2026.02.02 | ₩16,412 | ₩16,519 | ₩16,292 | ₩16,345 | -0.41% | 68.6만 |
|---|
| 2026.01.30 | ₩16,305 | ₩16,345 | ₩16,118 | ₩16,345 | +0.25% | 50.8만 |
|---|
| 2026.01.29 | ₩15,998 | ₩16,305 | ₩15,998 | ₩16,305 | +1.92% | 55.2만 |
|---|
| 2026.01.28 | ₩16,319 | ₩16,332 | ₩15,984 | ₩16,011 | -1.89% | 46.7만 |
|---|
| 2026.01.27 | ₩16,319 | ₩16,359 | ₩16,252 | ₩16,305 | -0.08% | 35.7만 |
|---|
| 2026.01.26 | ₩16,252 | ₩16,386 | ₩16,252 | ₩16,319 | +0.41% | 46.1만 |
|---|
| 2026.01.23 | ₩16,145 | ₩16,265 | ₩16,065 | ₩16,252 | +0.66% | 48.6만 |
|---|
| 2026.01.22 | ₩16,265 | ₩16,359 | ₩16,105 | ₩16,118 | -0.90% | 54.5만 |
|---|
| 2026.01.21 | ₩16,225 | ₩16,386 | ₩16,118 | ₩16,265 | +0.25% | 67만 |
|---|
| 2026.01.20 | ₩16,252 | ₩16,332 | ₩16,091 | ₩16,145 | -0.66% | 48.7만 |
|---|
| 2026.01.16 | ₩16,265 | ₩16,439 | ₩16,212 | ₩16,399 | +0.82% | 121.3만 |
|---|
| 2026.01.15 | ₩16,131 | ₩16,279 | ₩16,131 | ₩16,198 | +0.41% | 64.4만 |
|---|
| 2026.01.14 | ₩15,971 | ₩16,172 | ₩15,971 | ₩16,105 | +0.84% | 88.9만 |
|---|
| 2026.01.13 | ₩15,797 | ₩16,024 | ₩15,770 | ₩15,984 | +1.19% | 83.1만 |
|---|
| 2026.01.12 | ₩15,770 | ₩15,984 | ₩15,757 | ₩15,891 | +0.76% | 84.6만 |
|---|
| 2026.01.09 | ₩15,717 | ₩15,784 | ₩15,663 | ₩15,730 | +0.09% | 54.2만 |
|---|
| 2026.01.08 | ₩15,436 | ₩15,677 | ₩15,382 | ₩15,650 | +1.39% | 51.8만 |
|---|
| 2026.01.07 | ₩15,757 | ₩15,784 | ₩15,476 | ₩15,476 | -1.78% | 85.5만 |
|---|
| 2026.01.06 | ₩15,596 | ₩15,784 | ₩15,423 | ₩15,744 | +0.94% | 103.4만 |
|---|
| 2026.01.05 | ₩15,423 | ₩15,596 | ₩15,302 | ₩15,583 | +1.04% | 131.3만 |
|---|
| 2026.01.02 | ₩15,356 | ₩15,382 | ₩15,209 | ₩15,329 | -0.17% | 72.6만 |
|---|
| 2025.12.31 | ₩15,503 | ₩15,516 | ₩15,275 | ₩15,275 | -1.47% | 90.8만 |
|---|
| 2025.12.30 | ₩15,449 | ₩15,503 | ₩15,382 | ₩15,476 | +0.17% | 87.9만 |
|---|
| 2025.12.29 | ₩15,436 | ₩15,516 | ₩15,356 | ₩15,396 | -0.26% | 75.9만 |
|---|
| 2025.12.26 | ₩15,556 | ₩15,583 | ₩15,516 | ₩15,583 | +0.17% | 49.1만 |
|---|
| 2025.12.24 | ₩15,436 | ₩15,570 | ₩15,409 | ₩15,556 | +0.78% | 27.6만 |
|---|
| 2025.12.23 | ₩15,356 | ₩15,423 | ₩15,329 | ₩15,356 | 0.00% | 71.5만 |
|---|
| 2025.12.22 | ₩15,316 | ₩15,436 | ₩15,262 | ₩15,382 | +0.44% | 71.9만 |
|---|
| 2025.12.19 | ₩15,316 | ₩15,409 | ₩15,302 | ₩15,316 | 0.00% | 62.9만 |
|---|
| 2025.12.18 | ₩15,342 | ₩15,382 | ₩15,275 | ₩15,316 | -0.17% | 73.5만 |
|---|
| 2025.12.17 | ₩15,289 | ₩15,356 | ₩15,249 | ₩15,289 | 0.00% | 68.6만 |
|---|
| 2025.12.16 | ₩15,222 | ₩15,302 | ₩15,168 | ₩15,195 | -0.18% | 85.7만 |
|---|
| 2025.12.15 | ₩15,329 | ₩15,356 | ₩15,115 | ₩15,302 | -0.17% | 123.3만 |
|---|
| 2025.12.12 | ₩15,195 | ₩15,382 | ₩15,182 | ₩15,235 | +0.26% | 57만 |
|---|
| 2025.12.11 | ₩15,235 | ₩15,342 | ₩15,209 | ₩15,235 | 0.00% | 77만 |
|---|
| 2025.12.10 | ₩15,289 | ₩15,436 | ₩15,235 | ₩15,249 | -0.26% | 78.9만 |
|---|
| 2025.12.09 | ₩15,449 | ₩15,583 | ₩15,289 | ₩15,302 | -0.95% | 73.5만 |
|---|
| 2025.12.08 | ₩15,757 | ₩15,757 | ₩15,516 | ₩15,543 | -1.36% | 71.5만 |
|---|
| 2025.12.05 | ₩15,717 | ₩15,810 | ₩15,650 | ₩15,677 | -0.26% | 42.1만 |
|---|
| 2025.12.04 | ₩15,784 | ₩15,864 | ₩15,650 | ₩15,690 | -0.59% | 60.2만 |
|---|
| 2025.12.03 | ₩15,810 | ₩15,917 | ₩15,757 | ₩15,757 | -0.34% | 36만 |
|---|
| 2025.12.02 | ₩15,971 | ₩15,971 | ₩15,757 | ₩15,784 | -1.17% | 46.3만 |
|---|
| 2025.12.01 | ₩16,051 | ₩16,051 | ₩15,851 | ₩15,864 | -1.17% | 49.4만 |
|---|
| 2025.11.28 | ₩16,091 | ₩16,105 | ₩15,958 | ₩16,065 | -0.17% | 30.3만 |
|---|
| 2025.11.26 | ₩15,797 | ₩16,024 | ₩15,757 | ₩15,971 | +1.10% | 34.4만 |
|---|
| 2025.11.25 | ₩15,703 | ₩15,851 | ₩15,663 | ₩15,744 | +0.26% | 38.9만 |
|---|
| 2025.11.24 | ₩15,610 | ₩15,650 | ₩15,476 | ₩15,650 | +0.26% | 47.5만 |
|---|
| 2025.11.21 | ₩15,316 | ₩15,543 | ₩15,316 | ₩15,476 | +1.05% | 54만 |
|---|
| 2025.11.20 | ₩15,463 | ₩15,596 | ₩15,289 | ₩15,302 | -1.04% | 40.3만 |
|---|
| 2025.11.19 | ₩15,690 | ₩15,703 | ₩15,369 | ₩15,382 | -1.96% | 44.2만 |
|---|
| 2025.11.18 | ₩15,623 | ₩15,703 | ₩15,489 | ₩15,596 | -0.17% | 44.5만 |
|---|
| 2025.11.17 | ₩15,877 | ₩15,891 | ₩15,556 | ₩15,583 | -1.85% | 53.3만 |
|---|
| 2025.11.14 | ₩15,837 | ₩15,891 | ₩15,730 | ₩15,797 | -0.25% | 46.8만 |
|---|
| 2025.11.13 | ₩16,011 | ₩16,091 | ₩15,797 | ₩15,797 | -1.34% | 33.5만 |
|---|
| 2025.11.12 | ₩16,252 | ₩16,279 | ₩16,091 | ₩16,091 | -0.99% | 29.5만 |
|---|
| 2025.11.11 | ₩16,118 | ₩16,345 | ₩16,118 | ₩16,292 | +1.08% | 24.2만 |
|---|
| 2025.11.10 | ₩16,065 | ₩16,238 | ₩16,065 | ₩16,158 | +0.58% | 32.5만 |
|---|
| 2025.11.07 | ₩15,864 | ₩16,078 | ₩15,864 | ₩16,038 | +1.10% | 27만 |
|---|
| 2025.11.06 | ₩15,971 | ₩16,051 | ₩15,904 | ₩15,904 | -0.42% | 26.7만 |
|---|
| 2025.11.05 | ₩15,971 | ₩16,105 | ₩15,931 | ₩16,011 | +0.25% | 36.5만 |
|---|
| 2025.11.04 | ₩15,931 | ₩16,091 | ₩15,931 | ₩15,958 | +0.17% | 27.7만 |
|---|
| 2025.11.03 | ₩16,051 | ₩16,105 | ₩15,877 | ₩16,038 | -0.08% | 41.2만 |
|---|
| 2025.10.31 | ₩16,172 | ₩16,212 | ₩15,958 | ₩16,172 | 0.00% | 32.6만 |
|---|
| 2025.10.30 | ₩15,984 | ₩16,198 | ₩15,984 | ₩16,105 | +0.75% | 39.2만 |
|---|
| 2025.10.29 | ₩16,292 | ₩16,305 | ₩15,917 | ₩15,958 | -2.05% | 50.9만 |
|---|
| 2025.10.28 | ₩16,720 | ₩16,720 | ₩16,345 | ₩16,345 | -2.24% | 38만 |
|---|
| 2025.10.27 | ₩16,653 | ₩16,720 | ₩16,546 | ₩16,720 | +0.40% | 24.7만 |
|---|
| 2025.10.24 | ₩16,573 | ₩16,693 | ₩16,573 | ₩16,613 | +0.24% | 22.2만 |
|---|
| 2025.10.23 | ₩16,600 | ₩16,653 | ₩16,439 | ₩16,533 | -0.40% | 19.9만 |
|---|
| 2025.10.22 | ₩16,546 | ₩16,653 | ₩16,519 | ₩16,559 | +0.08% | 19.4만 |
|---|
| 2025.10.21 | ₩16,613 | ₩16,707 | ₩16,546 | ₩16,546 | -0.40% | 20만 |
|---|
| 2025.10.20 | ₩16,519 | ₩16,626 | ₩16,519 | ₩16,613 | +0.57% | 26.4만 |
|---|
| 2025.10.17 | ₩16,466 | ₩16,533 | ₩16,332 | ₩16,439 | -0.16% | 22만 |
|---|
| 2025.10.16 | ₩16,586 | ₩16,626 | ₩16,426 | ₩16,466 | -0.73% | 22.9만 |
|---|
| 2025.10.15 | ₩16,319 | ₩16,559 | ₩16,319 | ₩16,466 | +0.90% | 27.2만 |
|---|
| 2025.10.14 | ₩16,105 | ₩16,265 | ₩16,091 | ₩16,238 | +0.83% | 23.5만 |
|---|
| 2025.10.13 | ₩16,158 | ₩16,238 | ₩16,078 | ₩16,225 | +0.41% | 29.4만 |
|---|
| 2025.10.10 | ₩16,345 | ₩16,372 | ₩16,078 | ₩16,105 | -1.47% | 35.3만 |
|---|