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 | ₩14,946 | ₩15,120 | ₩14,786 | ₩15,000 | +0.36% | 72.7만 |
| 2026.10.08 | ₩14,666 | ₩14,853 | ₩14,532 | ₩14,853 | +1.28% | 76.6만 |
| 2026.10.07 | ₩14,773 | ₩14,786 | ₩14,626 | ₩14,639 | -0.90% | 50.2만 |
| 2026.10.06 | ₩14,626 | ₩14,866 | ₩14,599 | ₩14,799 | +1.19% | 72.3만 |
| 2026.10.05 | ₩14,773 | ₩14,786 | ₩14,586 | ₩14,599 | -1.18% | 85.4만 |
| 2026.10.02 | ₩14,572 | ₩14,853 | ₩14,572 | ₩14,773 | +1.37% | 130.5만 |
| 2026.10.01 | ₩14,559 | ₩14,652 | ₩14,439 | ₩14,492 | -0.46% | 94.8만 |
| 2026.09.30 | ₩14,893 | ₩14,933 | ₩14,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,559 |
| -2.24% |
| 90만 |
| 2026.09.29 | ₩14,773 | ₩14,879 | ₩14,692 | ₩14,786 | +0.09% | 75.3만 |
|---|
| 2026.09.28 | ₩14,853 | ₩14,920 | ₩14,692 | ₩14,692 | -1.08% | 75.6만 |
|---|
| 2026.09.25 | ₩14,986 | ₩15,093 | ₩14,799 | ₩14,920 | -0.45% | 49.9만 |
|---|
| 2026.09.24 | ₩15,160 | ₩15,227 | ₩14,906 | ₩14,906 | -1.67% | 108.1만 |
|---|
| 2026.09.23 | ₩15,387 | ₩15,387 | ₩15,160 | ₩15,160 | -1.48% | 51.5만 |
|---|
| 2026.09.22 | ₩15,521 | ₩15,521 | ₩15,400 | ₩15,414 | -0.69% | 54.4만 |
|---|
| 2026.09.21 | ₩15,187 | ₩15,454 | ₩15,187 | ₩15,454 | +1.76% | 53.2만 |
|---|
| 2026.09.18 | ₩15,347 | ₩15,347 | ₩15,173 | ₩15,187 | -1.04% | 45.4만 |
|---|
| 2026.09.17 | ₩15,427 | ₩15,467 | ₩15,294 | ₩15,320 | -0.69% | 68.7만 |
|---|
| 2026.09.16 | ₩15,374 | ₩15,521 | ₩15,200 | ₩15,253 | -0.78% | 84.2만 |
|---|
| 2026.09.15 | ₩15,587 | ₩15,641 | ₩15,360 | ₩15,400 | -1.20% | 92.6만 |
|---|
| 2026.09.14 | ₩15,814 | ₩16,162 | ₩15,614 | ₩15,614 | -1.27% | 67.5만 |
|---|
| 2026.09.11 | ₩15,681 | ₩15,895 | ₩15,681 | ₩15,774 | +0.60% | 76.4만 |
|---|
| 2026.09.10 | ₩15,801 | ₩15,935 | ₩15,587 | ₩15,668 | -0.85% | 116.4만 |
|---|
| 2026.09.09 | ₩16,042 | ₩16,082 | ₩15,868 | ₩15,868 | -1.08% | 53.4만 |
|---|
| 2026.09.08 | ₩16,068 | ₩16,148 | ₩16,001 | ₩16,055 | -0.08% | 38.9만 |
|---|
| 2026.09.04 | ₩16,229 | ₩16,349 | ₩16,175 | ₩16,175 | -0.33% | 52.4만 |
|---|
| 2026.09.03 | ₩16,215 | ₩16,295 | ₩16,202 | ₩16,255 | +0.25% | 38만 |
|---|
| 2026.09.02 | ₩16,242 | ₩16,242 | ₩16,028 | ₩16,175 | -0.41% | 46만 |
|---|
| 2026.09.01 | ₩16,229 | ₩16,375 | ₩16,122 | ₩16,242 | +0.08% | 99.8만 |
|---|
| 2026.08.31 | ₩16,429 | ₩16,429 | ₩16,229 | ₩16,229 | -1.22% | 72.8만 |
|---|
| 2026.08.28 | ₩16,469 | ₩16,496 | ₩16,429 | ₩16,429 | -0.24% | 63.8만 |
|---|
| 2026.08.27 | ₩16,562 | ₩16,562 | ₩16,429 | ₩16,469 | -0.56% | 38.9만 |
|---|
| 2026.08.26 | ₩16,576 | ₩16,656 | ₩16,562 | ₩16,576 | 0.00% | 39.2만 |
|---|
| 2026.08.25 | ₩16,522 | ₩16,616 | ₩16,482 | ₩16,576 | +0.32% | 43만 |
|---|
| 2026.08.24 | ₩16,536 | ₩16,629 | ₩16,456 | ₩16,496 | -0.24% | 41.8만 |
|---|
| 2026.08.21 | ₩16,629 | ₩16,629 | ₩16,509 | ₩16,536 | -0.56% | 33.6만 |
|---|
| 2026.08.20 | ₩16,496 | ₩16,683 | ₩16,469 | ₩16,482 | -0.08% | 71.4만 |
|---|
| 2026.08.19 | ₩16,589 | ₩16,629 | ₩16,482 | ₩16,576 | -0.08% | 37.9만 |
|---|
| 2026.08.18 | ₩16,536 | ₩16,669 | ₩16,442 | ₩16,442 | -0.57% | 38.5만 |
|---|
| 2026.08.17 | ₩16,589 | ₩16,629 | ₩16,496 | ₩16,496 | -0.56% | 48.6만 |
|---|
| 2026.08.14 | ₩16,749 | ₩16,789 | ₩16,629 | ₩16,696 | -0.32% | 44.7만 |
|---|
| 2026.08.13 | ₩16,496 | ₩16,736 | ₩16,482 | ₩16,696 | +1.21% | 54.7만 |
|---|
| 2026.08.12 | ₩16,469 | ₩16,576 | ₩16,429 | ₩16,442 | -0.16% | 52.4만 |
|---|
| 2026.08.11 | ₩16,482 | ₩16,496 | ₩16,362 | ₩16,442 | -0.24% | 46.4만 |
|---|
| 2026.08.10 | ₩16,696 | ₩16,830 | ₩16,549 | ₩16,603 | -0.56% | 55.3만 |
|---|
| 2026.08.07 | ₩16,830 | ₩16,883 | ₩16,723 | ₩16,723 | -0.63% | 31.5만 |
|---|
| 2026.08.06 | ₩16,843 | ₩16,843 | ₩16,669 | ₩16,776 | -0.40% | 39.2만 |
|---|
| 2026.08.05 | ₩16,856 | ₩16,856 | ₩16,643 | ₩16,789 | -0.40% | 42.5만 |
|---|
| 2026.08.04 | ₩16,776 | ₩16,830 | ₩16,562 | ₩16,776 | 0.00% | 52.3만 |
|---|
| 2026.08.03 | ₩16,936 | ₩16,936 | ₩16,749 | ₩16,763 | -1.03% | 60.8만 |
|---|
| 2026.07.31 | ₩16,856 | ₩16,856 | ₩16,683 | ₩16,803 | -0.32% | 67.6만 |
|---|
| 2026.07.30 | ₩17,110 | ₩17,110 | ₩16,656 | ₩16,789 | -1.87% | 64.4만 |
|---|
| 2026.07.29 | ₩16,963 | ₩17,057 | ₩16,883 | ₩16,936 | -0.16% | 49.2만 |
|---|
| 2026.07.28 | ₩17,030 | ₩17,123 | ₩16,963 | ₩16,990 | -0.24% | 57.8만 |
|---|
| 2026.07.27 | ₩16,923 | ₩17,017 | ₩16,843 | ₩16,910 | -0.08% | 57.6만 |
|---|
| 2026.07.24 | ₩16,456 | ₩16,870 | ₩16,429 | ₩16,870 | +2.52% | 98.4만 |
|---|
| 2026.07.23 | ₩16,496 | ₩16,589 | ₩16,362 | ₩16,469 | -0.16% | 62.7만 |
|---|
| 2026.07.22 | ₩16,616 | ₩16,669 | ₩16,576 | ₩16,589 | -0.16% | 42.5만 |
|---|
| 2026.07.21 | ₩16,549 | ₩16,669 | ₩16,522 | ₩16,656 | +0.65% | 40.6만 |
|---|
| 2026.07.20 | ₩16,589 | ₩16,669 | ₩16,509 | ₩16,549 | -0.24% | 82만 |
|---|
| 2026.07.17 | ₩16,509 | ₩16,643 | ₩16,362 | ₩16,522 | +0.08% | 199.2만 |
|---|
| 2026.07.16 | ₩16,362 | ₩16,603 | ₩16,362 | ₩16,562 | +1.22% | 95.9만 |
|---|
| 2026.07.15 | ₩16,242 | ₩16,389 | ₩16,175 | ₩16,309 | +0.41% | 227.8만 |
|---|
| 2026.07.14 | ₩16,322 | ₩16,362 | ₩16,255 | ₩16,295 | -0.16% | 154.9만 |
|---|
| 2026.07.13 | ₩16,229 | ₩16,416 | ₩16,229 | ₩16,322 | +0.58% | 92.4만 |
|---|
| 2026.07.10 | ₩16,322 | ₩16,375 | ₩16,175 | ₩16,322 | 0.00% | 58.9만 |
|---|
| 2026.07.09 | ₩16,309 | ₩16,416 | ₩16,282 | ₩16,309 | 0.00% | 52.2만 |
|---|
| 2026.07.08 | ₩16,482 | ₩16,482 | ₩16,269 | ₩16,295 | -1.13% | 78.3만 |
|---|
| 2026.07.07 | ₩16,335 | ₩16,562 | ₩16,295 | ₩16,496 | +0.98% | 116.2만 |
|---|
| 2026.07.06 | ₩16,562 | ₩16,589 | ₩16,335 | ₩16,335 | -1.37% | 90.9만 |
|---|
| 2026.07.02 | ₩16,482 | ₩16,696 | ₩16,416 | ₩16,696 | +1.30% | 71만 |
|---|
| 2026.07.01 | ₩16,429 | ₩16,562 | ₩16,335 | ₩16,482 | +0.33% | 77.3만 |
|---|
| 2026.06.30 | ₩16,696 | ₩16,816 | ₩16,442 | ₩16,442 | -1.52% | 96.7만 |
|---|
| 2026.06.29 | ₩16,669 | ₩16,803 | ₩16,616 | ₩16,683 | +0.08% | 84.8만 |
|---|
| 2026.06.26 | ₩16,522 | ₩16,696 | ₩16,522 | ₩16,629 | +0.65% | 63만 |
|---|
| 2026.06.25 | ₩16,763 | ₩16,816 | ₩16,469 | ₩16,576 | -1.12% | 77.5만 |
|---|
| 2026.06.24 | ₩16,616 | ₩16,816 | ₩16,416 | ₩16,816 | +1.21% | 91.3만 |
|---|
| 2026.06.23 | ₩16,402 | ₩16,509 | ₩16,362 | ₩16,496 | +0.57% | 83.6만 |
|---|
| 2026.06.22 | ₩16,429 | ₩16,442 | ₩16,215 | ₩16,416 | -0.08% | 66.7만 |
|---|
| 2026.06.18 | ₩16,522 | ₩16,696 | ₩16,362 | ₩16,389 | -0.81% | 142.8만 |
|---|
| 2026.06.17 | ₩17,003 | ₩17,190 | ₩16,562 | ₩16,616 | -2.28% | 162.8만 |
|---|
| 2026.06.16 | ₩17,123 | ₩17,257 | ₩17,030 | ₩17,070 | -0.31% | 94.2만 |
|---|
| 2026.06.15 | ₩17,471 | ₩17,551 | ₩17,123 | ₩17,123 | -1.99% | 147.7만 |
|---|
| 2026.06.12 | ₩17,097 | ₩17,391 | ₩17,070 | ₩17,337 | +1.41% | 120.9만 |
|---|
| 2026.06.11 | ₩17,230 | ₩17,297 | ₩17,057 | ₩17,123 | -0.62% | 142.8만 |
|---|
| 2026.06.10 | ₩17,030 | ₩17,391 | ₩17,017 | ₩17,150 | +0.71% | 150.3만 |
|---|
| 2026.06.09 | ₩17,110 | ₩17,284 | ₩17,003 | ₩17,003 | -0.62% | 295.5만 |
|---|
| 2026.06.08 | ₩18,032 | ₩18,032 | ₩17,698 | ₩17,698 | -1.85% | 36.3만 |
|---|
| 2026.06.05 | ₩17,751 | ₩18,072 | ₩17,738 | ₩18,072 | +1.81% | 34.9만 |
|---|
| 2026.06.04 | ₩17,618 | ₩17,818 | ₩17,551 | ₩17,791 | +0.99% | 31만 |
|---|
| 2026.06.03 | ₩17,524 | ₩17,684 | ₩17,457 | ₩17,511 | -0.08% | 37.1만 |
|---|
| 2026.06.02 | ₩17,444 | ₩17,564 | ₩17,364 | ₩17,511 | +0.38% | 43.5만 |
|---|
| 2026.06.01 | ₩17,765 | ₩17,871 | ₩17,457 | ₩17,457 | -1.73% | 42.2만 |
|---|
| 2026.05.29 | ₩17,978 | ₩17,978 | ₩17,644 | ₩17,818 | -0.89% | 43.7만 |
|---|
| 2026.05.28 | ₩17,858 | ₩17,952 | ₩17,751 | ₩17,871 | +0.07% | 34.2만 |
|---|
| 2026.05.27 | ₩17,858 | ₩18,032 | ₩17,765 | ₩17,765 | -0.52% | 20.3만 |
|---|
| 2026.05.26 | ₩17,831 | ₩18,005 | ₩17,724 | ₩17,858 | +0.15% | 35.6만 |
|---|
| 2026.05.22 | ₩17,925 | ₩17,952 | ₩17,711 | ₩17,791 | -0.75% | 18.6만 |
|---|
| 2026.05.21 | ₩17,711 | ₩17,831 | ₩17,578 | ₩17,791 | +0.45% | 21.9만 |
|---|
| 2026.05.20 | ₩17,524 | ₩17,778 | ₩17,524 | ₩17,738 | +1.22% | 30.3만 |
|---|
| 2026.05.19 | ₩17,337 | ₩17,644 | ₩17,230 | ₩17,444 | +0.62% | 23.1만 |
|---|
| 2026.05.18 | ₩17,230 | ₩17,551 | ₩17,230 | ₩17,417 | +1.09% | 25.7만 |
|---|
| 2026.05.15 | ₩17,511 | ₩17,551 | ₩17,217 | ₩17,270 | -1.37% | 38.2만 |
|---|
| 2026.05.14 | ₩17,711 | ₩17,845 | ₩17,604 | ₩17,644 | -0.38% | 24.5만 |
|---|
| 2026.05.13 | ₩17,778 | ₩17,791 | ₩17,578 | ₩17,658 | -0.68% | 27.9만 |
|---|
| 2026.05.12 | ₩17,805 | ₩17,911 | ₩17,711 | ₩17,791 | -0.08% | 23.6만 |
|---|
| 2026.05.11 | ₩17,978 | ₩18,098 | ₩17,898 | ₩17,925 | -0.30% | 27.7만 |
|---|
| 2026.05.08 | ₩17,898 | ₩18,125 | ₩17,871 | ₩17,938 | +0.22% | 41.6만 |
|---|
| 2026.05.07 | ₩17,952 | ₩18,032 | ₩17,765 | ₩17,885 | -0.37% | 18.4만 |
|---|
| 2026.05.06 | ₩17,805 | ₩18,032 | ₩17,805 | ₩17,925 | +0.68% | 27.1만 |
|---|
| 2026.05.05 | ₩17,671 | ₩17,818 | ₩17,631 | ₩17,751 | +0.45% | 25.5만 |
|---|
| 2026.05.04 | ₩17,911 | ₩17,952 | ₩17,618 | ₩17,644 | -1.49% | 38만 |
|---|
| 2026.05.01 | ₩17,898 | ₩18,005 | ₩17,818 | ₩17,911 | +0.07% | 33.6만 |
|---|
| 2026.04.30 | ₩17,551 | ₩17,885 | ₩17,457 | ₩17,885 | +1.90% | 41.3만 |
|---|
| 2026.04.29 | ₩17,457 | ₩17,591 | ₩17,404 | ₩17,537 | +0.46% | 27.4만 |
|---|
| 2026.04.28 | ₩17,364 | ₩17,511 | ₩17,270 | ₩17,484 | +0.69% | 18.7만 |
|---|
| 2026.04.27 | ₩17,364 | ₩17,444 | ₩17,324 | ₩17,337 | -0.15% | 26.9만 |
|---|
| 2026.04.24 | ₩17,404 | ₩17,537 | ₩17,377 | ₩17,431 | +0.15% | 19.7만 |
|---|
| 2026.04.23 | ₩17,284 | ₩17,417 | ₩17,177 | ₩17,404 | +0.70% | 27.7만 |
|---|
| 2026.04.22 | ₩17,537 | ₩17,658 | ₩17,163 | ₩17,230 | -1.75% | 29만 |
|---|
| 2026.04.21 | ₩17,805 | ₩17,805 | ₩17,431 | ₩17,484 | -1.80% | 29.9만 |
|---|
| 2026.04.20 | ₩17,724 | ₩17,818 | ₩17,658 | ₩17,791 | +0.38% | 32만 |
|---|
| 2026.04.17 | ₩17,564 | ₩17,818 | ₩17,564 | ₩17,818 | +1.44% | 32.6만 |
|---|
| 2026.04.16 | ₩17,324 | ₩17,484 | ₩17,297 | ₩17,484 | +0.93% | 36.9만 |
|---|
| 2026.04.15 | ₩17,284 | ₩17,284 | ₩17,163 | ₩17,244 | -0.23% | 22.9만 |
|---|
| 2026.04.14 | ₩17,017 | ₩17,284 | ₩17,017 | ₩17,230 | +1.26% | 33.2만 |
|---|
| 2026.04.13 | ₩17,163 | ₩17,190 | ₩16,976 | ₩17,163 | 0.00% | 40.5만 |
|---|
| 2026.04.10 | ₩17,204 | ₩17,297 | ₩17,150 | ₩17,204 | 0.00% | 30만 |
|---|
| 2026.04.09 | ₩16,830 | ₩17,270 | ₩16,830 | ₩17,150 | +1.90% | 24.9만 |
|---|
| 2026.04.08 | ₩16,910 | ₩17,003 | ₩16,856 | ₩16,883 | -0.16% | 30.1만 |
|---|
| 2026.04.07 | ₩16,656 | ₩16,696 | ₩16,496 | ₩16,589 | -0.40% | 22만 |
|---|
| 2026.04.06 | ₩16,536 | ₩16,656 | ₩16,456 | ₩16,629 | +0.57% | 34.6만 |
|---|
| 2026.04.02 | ₩16,162 | ₩16,522 | ₩16,108 | ₩16,469 | +1.90% | 22.9만 |
|---|
| 2026.04.01 | ₩16,188 | ₩16,349 | ₩16,162 | ₩16,282 | +0.58% | 31.8만 |
|---|
| 2026.03.31 | ₩16,042 | ₩16,295 | ₩15,895 | ₩16,095 | +0.33% | 76만 |
|---|
| 2026.03.30 | ₩15,721 | ₩16,001 | ₩15,721 | ₩15,855 | +0.85% | 35.3만 |
|---|
| 2026.03.27 | ₩15,828 | ₩15,895 | ₩15,614 | ₩15,627 | -1.27% | 36.6만 |
|---|
| 2026.03.26 | ₩15,895 | ₩16,082 | ₩15,828 | ₩15,841 | -0.34% | 28.6만 |
|---|
| 2026.03.25 | ₩16,028 | ₩16,028 | ₩15,841 | ₩15,935 | -0.58% | 30.8만 |
|---|
| 2026.03.24 | ₩15,908 | ₩16,108 | ₩15,841 | ₩15,881 | -0.17% | 29.2만 |
|---|
| 2026.03.23 | ₩16,188 | ₩16,295 | ₩16,028 | ₩16,028 | -0.99% | 32.5만 |
|---|
| 2026.03.20 | ₩16,683 | ₩16,683 | ₩15,948 | ₩16,068 | -3.68% | 47.6만 |
|---|
| 2026.03.19 | ₩16,562 | ₩16,683 | ₩16,469 | ₩16,643 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩16,830 | ₩16,936 | ₩16,696 | ₩16,696 | -0.79% | 15.8만 |
|---|
| 2026.03.17 | ₩16,896 | ₩17,070 | ₩16,896 | ₩16,950 | +0.32% | 28.7만 |
|---|
| 2026.03.16 | ₩16,803 | ₩16,950 | ₩16,776 | ₩16,843 | +0.24% | 25.7만 |
|---|
| 2026.03.13 | ₩16,669 | ₩16,856 | ₩16,616 | ₩16,616 | -0.32% | 25.1만 |
|---|
| 2026.03.12 | ₩16,576 | ₩16,709 | ₩16,496 | ₩16,616 | +0.24% | 23.6만 |
|---|
| 2026.03.11 | ₩16,870 | ₩16,910 | ₩16,643 | ₩16,656 | -1.27% | 32.9만 |
|---|
| 2026.03.10 | ₩16,976 | ₩17,123 | ₩16,870 | ₩16,896 | -0.47% | 39.2만 |
|---|
| 2026.03.09 | ₩17,177 | ₩17,177 | ₩16,643 | ₩17,110 | -0.39% | 71.1만 |
|---|
| 2026.03.06 | ₩17,230 | ₩17,377 | ₩17,204 | ₩17,244 | +0.08% | 36.1만 |
|---|
| 2026.03.05 | ₩17,671 | ₩17,671 | ₩17,431 | ₩17,524 | -0.83% | 34.7만 |
|---|
| 2026.03.04 | ₩17,698 | ₩17,791 | ₩17,471 | ₩17,778 | +0.45% | 35.1만 |
|---|
| 2026.03.03 | ₩17,631 | ₩17,791 | ₩17,324 | ₩17,658 | +0.15% | 62.5만 |
|---|
| 2026.03.02 | ₩17,631 | ₩17,871 | ₩17,591 | ₩17,831 | +1.14% | 46.9만 |
|---|
| 2026.02.27 | ₩17,644 | ₩17,831 | ₩17,564 | ₩17,778 | +0.76% | 49만 |
|---|
| 2026.02.26 | ₩17,457 | ₩17,644 | ₩17,444 | ₩17,631 | +0.99% | 41.6만 |
|---|
| 2026.02.25 | ₩17,511 | ₩17,524 | ₩17,350 | ₩17,350 | -0.92% | 33.8만 |
|---|
| 2026.02.24 | ₩17,497 | ₩17,537 | ₩17,364 | ₩17,511 | +0.08% | 35.7만 |
|---|
| 2026.02.23 | ₩17,444 | ₩17,578 | ₩17,404 | ₩17,417 | -0.15% | 37.1만 |
|---|
| 2026.02.20 | ₩17,324 | ₩17,471 | ₩17,230 | ₩17,431 | +0.62% | 35만 |
|---|
| 2026.02.19 | ₩17,497 | ₩17,524 | ₩17,190 | ₩17,350 | -0.84% | 57.9만 |
|---|
| 2026.02.18 | ₩17,805 | ₩17,805 | ₩17,497 | ₩17,511 | -1.65% | 58.9만 |
|---|
| 2026.02.17 | ₩17,644 | ₩17,885 | ₩17,578 | ₩17,805 | +0.91% | 50.6만 |
|---|
| 2026.02.13 | ₩17,364 | ₩17,671 | ₩17,337 | ₩17,644 | +1.62% | 49.3만 |
|---|
| 2026.02.12 | ₩17,230 | ₩17,431 | ₩17,217 | ₩17,297 | +0.39% | 85.6만 |
|---|
| 2026.02.11 | ₩17,137 | ₩17,257 | ₩17,097 | ₩17,190 | +0.31% | 62.3만 |
|---|
| 2026.02.10 | ₩16,936 | ₩17,230 | ₩16,910 | ₩17,163 | +1.34% | 58.8만 |
|---|
| 2026.02.09 | ₩16,843 | ₩17,097 | ₩16,749 | ₩17,070 | +1.35% | 67.2만 |
|---|
| 2026.02.06 | ₩16,669 | ₩16,870 | ₩16,643 | ₩16,870 | +1.20% | 72.1만 |
|---|
| 2026.02.05 | ₩16,629 | ₩16,763 | ₩16,509 | ₩16,536 | -0.56% | 39만 |
|---|
| 2026.02.04 | ₩16,389 | ₩16,749 | ₩16,362 | ₩16,656 | +1.63% | 59.2만 |
|---|
| 2026.02.03 | ₩16,269 | ₩16,416 | ₩16,202 | ₩16,335 | +0.41% | 62.2만 |
|---|
| 2026.02.02 | ₩16,389 | ₩16,496 | ₩16,269 | ₩16,322 | -0.41% | 68.6만 |
|---|
| 2026.01.30 | ₩16,282 | ₩16,322 | ₩16,095 | ₩16,322 | +0.25% | 50.8만 |
|---|
| 2026.01.29 | ₩15,975 | ₩16,282 | ₩15,975 | ₩16,282 | +1.92% | 55.2만 |
|---|
| 2026.01.28 | ₩16,295 | ₩16,309 | ₩15,961 | ₩15,988 | -1.89% | 46.7만 |
|---|
| 2026.01.27 | ₩16,295 | ₩16,335 | ₩16,229 | ₩16,282 | -0.08% | 35.7만 |
|---|
| 2026.01.26 | ₩16,229 | ₩16,362 | ₩16,229 | ₩16,295 | +0.41% | 46.1만 |
|---|
| 2026.01.23 | ₩16,122 | ₩16,242 | ₩16,042 | ₩16,229 | +0.66% | 48.6만 |
|---|
| 2026.01.22 | ₩16,242 | ₩16,335 | ₩16,082 | ₩16,095 | -0.90% | 54.5만 |
|---|
| 2026.01.21 | ₩16,202 | ₩16,362 | ₩16,095 | ₩16,242 | +0.25% | 67만 |
|---|
| 2026.01.20 | ₩16,229 | ₩16,309 | ₩16,068 | ₩16,122 | -0.66% | 48.7만 |
|---|
| 2026.01.16 | ₩16,242 | ₩16,416 | ₩16,188 | ₩16,375 | +0.82% | 121.3만 |
|---|
| 2026.01.15 | ₩16,108 | ₩16,255 | ₩16,108 | ₩16,175 | +0.41% | 64.4만 |
|---|
| 2026.01.14 | ₩15,948 | ₩16,148 | ₩15,948 | ₩16,082 | +0.84% | 88.9만 |
|---|
| 2026.01.13 | ₩15,774 | ₩16,001 | ₩15,748 | ₩15,961 | +1.19% | 83.1만 |
|---|
| 2026.01.12 | ₩15,748 | ₩15,961 | ₩15,734 | ₩15,868 | +0.76% | 84.6만 |
|---|
| 2026.01.09 | ₩15,694 | ₩15,761 | ₩15,641 | ₩15,708 | +0.09% | 54.2만 |
|---|
| 2026.01.08 | ₩15,414 | ₩15,654 | ₩15,360 | ₩15,627 | +1.39% | 51.8만 |
|---|
| 2026.01.07 | ₩15,734 | ₩15,761 | ₩15,454 | ₩15,454 | -1.78% | 85.5만 |
|---|
| 2026.01.06 | ₩15,574 | ₩15,761 | ₩15,400 | ₩15,721 | +0.94% | 103.4만 |
|---|
| 2026.01.05 | ₩15,400 | ₩15,574 | ₩15,280 | ₩15,561 | +1.04% | 131.3만 |
|---|
| 2026.01.02 | ₩15,334 | ₩15,360 | ₩15,187 | ₩15,307 | -0.17% | 72.6만 |
|---|
| 2025.12.31 | ₩15,481 | ₩15,494 | ₩15,253 | ₩15,253 | -1.47% | 90.8만 |
|---|
| 2025.12.30 | ₩15,427 | ₩15,481 | ₩15,360 | ₩15,454 | +0.17% | 87.9만 |
|---|
| 2025.12.29 | ₩15,414 | ₩15,494 | ₩15,334 | ₩15,374 | -0.26% | 75.9만 |
|---|
| 2025.12.26 | ₩15,534 | ₩15,561 | ₩15,494 | ₩15,561 | +0.17% | 49.1만 |
|---|
| 2025.12.24 | ₩15,414 | ₩15,547 | ₩15,387 | ₩15,534 | +0.78% | 27.6만 |
|---|
| 2025.12.23 | ₩15,334 | ₩15,400 | ₩15,307 | ₩15,334 | 0.00% | 71.5만 |
|---|
| 2025.12.22 | ₩15,294 | ₩15,414 | ₩15,240 | ₩15,360 | +0.44% | 71.9만 |
|---|
| 2025.12.19 | ₩15,294 | ₩15,387 | ₩15,280 | ₩15,294 | 0.00% | 62.9만 |
|---|
| 2025.12.18 | ₩15,320 | ₩15,360 | ₩15,253 | ₩15,294 | -0.17% | 73.5만 |
|---|
| 2025.12.17 | ₩15,267 | ₩15,334 | ₩15,227 | ₩15,267 | 0.00% | 68.6만 |
|---|
| 2025.12.16 | ₩15,200 | ₩15,280 | ₩15,147 | ₩15,173 | -0.18% | 85.7만 |
|---|
| 2025.12.15 | ₩15,307 | ₩15,334 | ₩15,093 | ₩15,280 | -0.17% | 123.3만 |
|---|
| 2025.12.12 | ₩15,173 | ₩15,360 | ₩15,160 | ₩15,213 | +0.26% | 57만 |
|---|
| 2025.12.11 | ₩15,213 | ₩15,320 | ₩15,187 | ₩15,213 | 0.00% | 77만 |
|---|
| 2025.12.10 | ₩15,267 | ₩15,414 | ₩15,213 | ₩15,227 | -0.26% | 78.9만 |
|---|
| 2025.12.09 | ₩15,427 | ₩15,561 | ₩15,267 | ₩15,280 | -0.95% | 73.5만 |
|---|
| 2025.12.08 | ₩15,734 | ₩15,734 | ₩15,494 | ₩15,521 | -1.36% | 71.5만 |
|---|
| 2025.12.05 | ₩15,694 | ₩15,788 | ₩15,627 | ₩15,654 | -0.26% | 42.1만 |
|---|
| 2025.12.04 | ₩15,761 | ₩15,841 | ₩15,627 | ₩15,668 | -0.59% | 60.2만 |
|---|
| 2025.12.03 | ₩15,788 | ₩15,895 | ₩15,734 | ₩15,734 | -0.34% | 36만 |
|---|
| 2025.12.02 | ₩15,948 | ₩15,948 | ₩15,734 | ₩15,761 | -1.17% | 46.3만 |
|---|
| 2025.12.01 | ₩16,028 | ₩16,028 | ₩15,828 | ₩15,841 | -1.17% | 49.4만 |
|---|
| 2025.11.28 | ₩16,068 | ₩16,082 | ₩15,935 | ₩16,042 | -0.17% | 30.3만 |
|---|
| 2025.11.26 | ₩15,774 | ₩16,001 | ₩15,734 | ₩15,948 | +1.10% | 34.4만 |
|---|
| 2025.11.25 | ₩15,681 | ₩15,828 | ₩15,641 | ₩15,721 | +0.26% | 38.9만 |
|---|
| 2025.11.24 | ₩15,587 | ₩15,627 | ₩15,454 | ₩15,627 | +0.26% | 47.5만 |
|---|
| 2025.11.21 | ₩15,294 | ₩15,521 | ₩15,294 | ₩15,454 | +1.05% | 54만 |
|---|
| 2025.11.20 | ₩15,440 | ₩15,574 | ₩15,267 | ₩15,280 | -1.04% | 40.3만 |
|---|
| 2025.11.19 | ₩15,668 | ₩15,681 | ₩15,347 | ₩15,360 | -1.96% | 44.2만 |
|---|
| 2025.11.18 | ₩15,601 | ₩15,681 | ₩15,467 | ₩15,574 | -0.17% | 44.5만 |
|---|
| 2025.11.17 | ₩15,855 | ₩15,868 | ₩15,534 | ₩15,561 | -1.85% | 53.3만 |
|---|
| 2025.11.14 | ₩15,814 | ₩15,868 | ₩15,708 | ₩15,774 | -0.25% | 46.8만 |
|---|
| 2025.11.13 | ₩15,988 | ₩16,068 | ₩15,774 | ₩15,774 | -1.34% | 33.5만 |
|---|
| 2025.11.12 | ₩16,229 | ₩16,255 | ₩16,068 | ₩16,068 | -0.99% | 29.5만 |
|---|
| 2025.11.11 | ₩16,095 | ₩16,322 | ₩16,095 | ₩16,269 | +1.08% | 24.2만 |
|---|
| 2025.11.10 | ₩16,042 | ₩16,215 | ₩16,042 | ₩16,135 | +0.58% | 32.5만 |
|---|
| 2025.11.07 | ₩15,841 | ₩16,055 | ₩15,841 | ₩16,015 | +1.10% | 27만 |
|---|
| 2025.11.06 | ₩15,948 | ₩16,028 | ₩15,881 | ₩15,881 | -0.42% | 26.7만 |
|---|
| 2025.11.05 | ₩15,948 | ₩16,082 | ₩15,908 | ₩15,988 | +0.25% | 36.5만 |
|---|
| 2025.11.04 | ₩15,908 | ₩16,068 | ₩15,908 | ₩15,935 | +0.17% | 27.7만 |
|---|
| 2025.11.03 | ₩16,028 | ₩16,082 | ₩15,855 | ₩16,015 | -0.08% | 41.2만 |
|---|
| 2025.10.31 | ₩16,148 | ₩16,188 | ₩15,935 | ₩16,148 | 0.00% | 32.6만 |
|---|
| 2025.10.30 | ₩15,961 | ₩16,175 | ₩15,961 | ₩16,082 | +0.75% | 39.2만 |
|---|
| 2025.10.29 | ₩16,269 | ₩16,282 | ₩15,895 | ₩15,935 | -2.05% | 50.9만 |
|---|
| 2025.10.28 | ₩16,696 | ₩16,696 | ₩16,322 | ₩16,322 | -2.24% | 38만 |
|---|
| 2025.10.27 | ₩16,629 | ₩16,696 | ₩16,522 | ₩16,696 | +0.40% | 24.7만 |
|---|
| 2025.10.24 | ₩16,549 | ₩16,669 | ₩16,549 | ₩16,589 | +0.24% | 22.2만 |
|---|
| 2025.10.23 | ₩16,576 | ₩16,629 | ₩16,416 | ₩16,509 | -0.40% | 19.9만 |
|---|
| 2025.10.22 | ₩16,522 | ₩16,629 | ₩16,496 | ₩16,536 | +0.08% | 19.4만 |
|---|
| 2025.10.21 | ₩16,589 | ₩16,683 | ₩16,522 | ₩16,522 | -0.40% | 20만 |
|---|
| 2025.10.20 | ₩16,496 | ₩16,603 | ₩16,496 | ₩16,589 | +0.57% | 26.4만 |
|---|
| 2025.10.17 | ₩16,442 | ₩16,509 | ₩16,309 | ₩16,416 | -0.16% | 22만 |
|---|
| 2025.10.16 | ₩16,562 | ₩16,603 | ₩16,402 | ₩16,442 | -0.73% | 22.9만 |
|---|
| 2025.10.15 | ₩16,295 | ₩16,536 | ₩16,295 | ₩16,442 | +0.90% | 27.2만 |
|---|
| 2025.10.14 | ₩16,082 | ₩16,242 | ₩16,068 | ₩16,215 | +0.83% | 23.5만 |
|---|
| 2025.10.13 | ₩16,135 | ₩16,215 | ₩16,055 | ₩16,202 | +0.41% | 29.4만 |
|---|
| 2025.10.10 | ₩16,322 | ₩16,349 | ₩16,055 | ₩16,082 | -1.47% | 35.3만 |
|---|