시장 데이터를 불러오는 중
전체 종목
LMP Capital and Income Fund Inc. Common Stock 과거 주가
LMP Capital and Income Fund Inc. Common Stock · SCD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LMP Capital and Income Fund Inc. Common Stock · SCD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,738 | ₩19,939 | ₩19,712 | ₩19,939 | +1.02% | 6.4만 |
| 2026.10.08 | ₩19,698 | ₩19,819 | ₩19,671 | ₩19,725 | +0.14% | 9.1만 |
| 2026.10.07 | ₩19,779 | ₩19,939 | ₩19,618 | ₩19,738 | -0.20% | 3.5만 |
| 2026.10.06 | ₩19,658 | ₩19,846 | ₩19,604 | ₩19,725 | +0.34% | 11.1만 |
| 2026.10.05 | ₩19,685 | ₩19,899 | ₩19,645 | ₩19,671 | -0.07% | 8.9만 |
| 2026.10.02 | ₩19,725 | ₩19,926 | ₩19,578 | ₩19,645 | -0.41% | 1.9만 |
| 2026.10.01 | ₩19,712 | ₩19,859 | ₩19,497 | ₩19,698 | -0.07% | 4만 |
| 2026.09.30 | ₩19,872 | ₩20,141 | ₩19,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,752 |
| -0.61% |
| 8.8만 |
| 2026.09.29 | ₩19,618 | ₩19,805 | ₩19,564 | ₩19,779 | +0.82% | 9.7만 |
|---|
| 2026.09.28 | ₩19,832 | ₩19,926 | ₩19,591 | ₩19,591 | -1.22% | 7만 |
|---|
| 2026.09.25 | ₩19,980 | ₩20,275 | ₩19,779 | ₩19,899 | -0.40% | 7.1만 |
|---|
| 2026.09.24 | ₩19,899 | ₩20,114 | ₩19,819 | ₩19,939 | +0.20% | 6.4만 |
|---|
| 2026.09.23 | ₩20,194 | ₩20,194 | ₩19,953 | ₩19,953 | -1.19% | 7.3만 |
|---|
| 2026.09.22 | ₩20,449 | ₩20,596 | ₩20,328 | ₩20,368 | -0.39% | 10.4만 |
|---|
| 2026.09.21 | ₩20,502 | ₩20,677 | ₩20,422 | ₩20,502 | 0.00% | 4.4만 |
|---|
| 2026.09.18 | ₩20,449 | ₩20,757 | ₩20,355 | ₩20,435 | -0.07% | 5.4만 |
|---|
| 2026.09.17 | ₩20,435 | ₩20,476 | ₩20,315 | ₩20,462 | +0.13% | 5.6만 |
|---|
| 2026.09.16 | ₩20,556 | ₩20,650 | ₩20,221 | ₩20,368 | -0.91% | 7.8만 |
|---|
| 2026.09.15 | ₩20,569 | ₩20,677 | ₩20,355 | ₩20,355 | -1.04% | 4.9만 |
|---|
| 2026.09.14 | ₩20,529 | ₩20,770 | ₩20,395 | ₩20,543 | +0.07% | 13.3만 |
|---|
| 2026.09.11 | ₩20,529 | ₩20,610 | ₩20,502 | ₩20,569 | +0.20% | 4.2만 |
|---|
| 2026.09.10 | ₩20,757 | ₩20,757 | ₩20,395 | ₩20,449 | -1.48% | 5만 |
|---|
| 2026.09.09 | ₩20,971 | ₩20,971 | ₩20,650 | ₩20,650 | -1.53% | 7.4만 |
|---|
| 2026.09.08 | ₩20,904 | ₩20,931 | ₩20,757 | ₩20,931 | +0.13% | 8.8만 |
|---|
| 2026.09.04 | ₩21,079 | ₩21,079 | ₩20,770 | ₩20,918 | -0.76% | 4.7만 |
|---|
| 2026.09.03 | ₩21,038 | ₩21,065 | ₩20,864 | ₩20,945 | -0.45% | 8.5만 |
|---|
| 2026.09.02 | ₩20,784 | ₩20,851 | ₩20,757 | ₩20,824 | +0.19% | 6.7만 |
|---|
| 2026.09.01 | ₩20,878 | ₩20,971 | ₩20,811 | ₩20,837 | -0.19% | 5.5만 |
|---|
| 2026.08.31 | ₩21,052 | ₩21,146 | ₩20,824 | ₩20,904 | -0.70% | 8.6만 |
|---|
| 2026.08.28 | ₩20,958 | ₩21,186 | ₩20,931 | ₩21,012 | +0.26% | 6.3만 |
|---|
| 2026.08.27 | ₩20,918 | ₩20,931 | ₩20,864 | ₩20,931 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩20,904 | ₩20,931 | ₩20,770 | ₩20,851 | -0.26% | 4.2만 |
|---|
| 2026.08.25 | ₩20,878 | ₩20,904 | ₩20,757 | ₩20,797 | -0.39% | 4.7만 |
|---|
| 2026.08.24 | ₩20,864 | ₩20,904 | ₩20,596 | ₩20,784 | -0.39% | 10.2만 |
|---|
| 2026.08.21 | ₩21,052 | ₩21,226 | ₩20,878 | ₩20,958 | -0.45% | 6.8만 |
|---|
| 2026.08.20 | ₩21,213 | ₩21,360 | ₩20,971 | ₩20,971 | -1.14% | 5.4만 |
|---|
| 2026.08.19 | ₩21,266 | ₩21,454 | ₩21,186 | ₩21,186 | -0.38% | 6만 |
|---|
| 2026.08.18 | ₩21,239 | ₩21,333 | ₩21,239 | ₩21,293 | +0.25% | 5.5만 |
|---|
| 2026.08.17 | ₩21,239 | ₩21,360 | ₩21,186 | ₩21,239 | 0.00% | 7.8만 |
|---|
| 2026.08.14 | ₩21,320 | ₩21,320 | ₩21,159 | ₩21,239 | -0.38% | 8만 |
|---|
| 2026.08.13 | ₩21,199 | ₩21,306 | ₩21,172 | ₩21,226 | +0.13% | 10.6만 |
|---|
| 2026.08.12 | ₩21,159 | ₩21,199 | ₩21,105 | ₩21,119 | -0.19% | 6.6만 |
|---|
| 2026.08.11 | ₩21,038 | ₩21,132 | ₩21,012 | ₩21,038 | 0.00% | 7.3만 |
|---|
| 2026.08.10 | ₩21,038 | ₩21,052 | ₩20,918 | ₩20,958 | -0.38% | 8.4만 |
|---|
| 2026.08.07 | ₩21,052 | ₩21,052 | ₩20,945 | ₩20,958 | -0.45% | 6.8만 |
|---|
| 2026.08.06 | ₩21,052 | ₩21,105 | ₩20,904 | ₩21,052 | 0.00% | 4.7만 |
|---|
| 2026.08.05 | ₩21,052 | ₩21,119 | ₩20,864 | ₩20,985 | -0.32% | 5.9만 |
|---|
| 2026.08.04 | ₩20,971 | ₩21,092 | ₩20,904 | ₩20,931 | -0.19% | 9만 |
|---|
| 2026.08.03 | ₩20,797 | ₩20,918 | ₩20,770 | ₩20,878 | +0.39% | 7.2만 |
|---|
| 2026.07.31 | ₩20,864 | ₩20,945 | ₩20,663 | ₩20,744 | -0.58% | 7.7만 |
|---|
| 2026.07.30 | ₩20,703 | ₩20,744 | ₩20,422 | ₩20,717 | +0.06% | 10만 |
|---|
| 2026.07.29 | ₩20,663 | ₩20,770 | ₩20,502 | ₩20,529 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩20,556 | ₩20,770 | ₩20,502 | ₩20,650 | +0.46% | 4.8만 |
|---|
| 2026.07.27 | ₩20,650 | ₩20,931 | ₩20,502 | ₩20,529 | -0.58% | 12.1만 |
|---|
| 2026.07.24 | ₩20,529 | ₩20,797 | ₩20,529 | ₩20,650 | +0.59% | 8.1만 |
|---|
| 2026.07.23 | ₩20,744 | ₩20,851 | ₩20,623 | ₩20,623 | -0.58% | 11.9만 |
|---|
| 2026.07.22 | ₩20,757 | ₩20,891 | ₩20,650 | ₩20,757 | 0.00% | 7.6만 |
|---|
| 2026.07.21 | ₩20,797 | ₩20,797 | ₩20,569 | ₩20,730 | -0.32% | 6.4만 |
|---|
| 2026.07.20 | ₩20,569 | ₩20,904 | ₩20,569 | ₩20,703 | +0.65% | 8.6만 |
|---|
| 2026.07.17 | ₩20,583 | ₩20,784 | ₩20,328 | ₩20,502 | -0.39% | 55.7만 |
|---|
| 2026.07.16 | ₩20,784 | ₩20,784 | ₩20,596 | ₩20,690 | -0.45% | 19.1만 |
|---|
| 2026.07.15 | ₩20,770 | ₩20,904 | ₩20,663 | ₩20,677 | -0.45% | 10.2만 |
|---|
| 2026.07.14 | ₩20,717 | ₩20,971 | ₩20,703 | ₩20,744 | +0.13% | 14.5만 |
|---|
| 2026.07.13 | ₩20,811 | ₩20,837 | ₩20,650 | ₩20,690 | -0.58% | 13.3만 |
|---|
| 2026.07.10 | ₩20,851 | ₩20,918 | ₩20,757 | ₩20,851 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩20,730 | ₩20,824 | ₩20,717 | ₩20,757 | +0.13% | 6.4만 |
|---|
| 2026.07.08 | ₩20,811 | ₩20,998 | ₩20,663 | ₩20,690 | -0.58% | 6.6만 |
|---|
| 2026.07.07 | ₩20,945 | ₩21,038 | ₩20,851 | ₩20,878 | -0.32% | 6.4만 |
|---|
| 2026.07.06 | ₩21,065 | ₩21,065 | ₩20,918 | ₩21,012 | -0.25% | 3.9만 |
|---|
| 2026.07.02 | ₩21,105 | ₩21,266 | ₩20,837 | ₩20,878 | -1.08% | 4.2만 |
|---|
| 2026.07.01 | ₩21,038 | ₩21,132 | ₩20,878 | ₩20,931 | -0.51% | 6.4만 |
|---|
| 2026.06.30 | ₩21,119 | ₩21,119 | ₩20,891 | ₩20,971 | -0.70% | 4.5만 |
|---|
| 2026.06.29 | ₩20,878 | ₩21,146 | ₩20,690 | ₩21,038 | +0.77% | 13.2만 |
|---|
| 2026.06.26 | ₩20,744 | ₩20,945 | ₩20,556 | ₩20,770 | +0.13% | 3.1만 |
|---|
| 2026.06.25 | ₩20,610 | ₩20,864 | ₩20,583 | ₩20,730 | +0.59% | 4.7만 |
|---|
| 2026.06.24 | ₩20,677 | ₩20,958 | ₩20,422 | ₩20,556 | -0.58% | 4.7만 |
|---|
| 2026.06.23 | ₩20,677 | ₩20,811 | ₩20,569 | ₩20,677 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩20,958 | ₩21,012 | ₩20,864 | ₩20,918 | -0.19% | 6만 |
|---|
| 2026.06.18 | ₩20,998 | ₩21,025 | ₩20,837 | ₩20,958 | -0.19% | 3.3만 |
|---|
| 2026.06.17 | ₩20,958 | ₩21,065 | ₩20,770 | ₩20,891 | -0.32% | 2.5만 |
|---|
| 2026.06.16 | ₩20,985 | ₩21,038 | ₩20,717 | ₩20,931 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩20,931 | ₩21,012 | ₩20,770 | ₩20,931 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩20,703 | ₩20,985 | ₩20,583 | ₩20,744 | +0.19% | 4.3만 |
|---|
| 2026.06.11 | ₩20,543 | ₩20,958 | ₩20,234 | ₩20,569 | +0.13% | 5.1만 |
|---|
| 2026.06.10 | ₩20,476 | ₩20,690 | ₩20,449 | ₩20,543 | +0.33% | 5.5만 |
|---|
| 2026.06.09 | ₩20,730 | ₩20,918 | ₩20,248 | ₩20,435 | -1.42% | 14.8만 |
|---|
| 2026.06.08 | ₩20,784 | ₩20,878 | ₩20,449 | ₩20,623 | -0.77% | 4.8만 |
|---|
| 2026.06.05 | ₩20,878 | ₩20,985 | ₩20,569 | ₩20,663 | -1.03% | 2.7만 |
|---|
| 2026.06.04 | ₩20,864 | ₩20,971 | ₩20,730 | ₩20,904 | +0.19% | 3.5만 |
|---|
| 2026.06.03 | ₩21,012 | ₩21,119 | ₩20,811 | ₩20,864 | -0.70% | 3.7만 |
|---|
| 2026.06.02 | ₩20,797 | ₩20,971 | ₩20,784 | ₩20,904 | +0.52% | 9.3만 |
|---|
| 2026.06.01 | ₩20,811 | ₩20,918 | ₩20,636 | ₩20,770 | -0.19% | 4.9만 |
|---|
| 2026.05.29 | ₩20,904 | ₩20,918 | ₩20,596 | ₩20,757 | -0.71% | 5.3만 |
|---|
| 2026.05.28 | ₩20,717 | ₩20,878 | ₩20,596 | ₩20,811 | +0.45% | 5.7만 |
|---|
| 2026.05.27 | ₩20,757 | ₩20,757 | ₩20,476 | ₩20,636 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩20,690 | ₩20,770 | ₩20,355 | ₩20,677 | -0.06% | 6.3만 |
|---|
| 2026.05.22 | ₩20,516 | ₩20,650 | ₩20,234 | ₩20,569 | +0.26% | 3.1만 |
|---|
| 2026.05.21 | ₩20,301 | ₩20,435 | ₩20,181 | ₩20,422 | +0.59% | 1.8만 |
|---|
| 2026.05.20 | ₩20,449 | ₩20,489 | ₩20,395 | ₩20,476 | +0.13% | 3.9만 |
|---|
| 2026.05.19 | ₩20,315 | ₩20,435 | ₩20,288 | ₩20,328 | +0.07% | 3.8만 |
|---|
| 2026.05.18 | ₩20,449 | ₩20,462 | ₩20,234 | ₩20,328 | -0.59% | 2.1만 |
|---|
| 2026.05.15 | ₩20,610 | ₩20,636 | ₩20,435 | ₩20,502 | -0.52% | 3.7만 |
|---|
| 2026.05.14 | ₩20,529 | ₩20,703 | ₩20,502 | ₩20,650 | +0.59% | 3.3만 |
|---|
| 2026.05.13 | ₩20,422 | ₩20,489 | ₩20,342 | ₩20,422 | 0.00% | 7.5만 |
|---|
| 2026.05.12 | ₩20,382 | ₩20,435 | ₩20,208 | ₩20,368 | -0.07% | 6.2만 |
|---|
| 2026.05.11 | ₩20,261 | ₩20,435 | ₩20,261 | ₩20,342 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩20,368 | ₩20,569 | ₩20,261 | ₩20,395 | +0.13% | 6.4만 |
|---|
| 2026.05.07 | ₩20,529 | ₩20,529 | ₩20,301 | ₩20,315 | -1.04% | 4.6만 |
|---|
| 2026.05.06 | ₩20,502 | ₩20,650 | ₩20,301 | ₩20,395 | -0.52% | 6.7만 |
|---|
| 2026.05.05 | ₩20,409 | ₩20,610 | ₩20,342 | ₩20,409 | 0.00% | 19.9만 |
|---|
| 2026.05.04 | ₩20,543 | ₩20,569 | ₩20,301 | ₩20,382 | -0.78% | 4.7만 |
|---|
| 2026.05.01 | ₩20,703 | ₩20,757 | ₩20,422 | ₩20,650 | -0.26% | 5.3만 |
|---|
| 2026.04.30 | ₩20,301 | ₩20,690 | ₩20,208 | ₩20,636 | +1.65% | 6.5만 |
|---|
| 2026.04.29 | ₩20,087 | ₩20,234 | ₩20,047 | ₩20,194 | +0.53% | 4.6만 |
|---|
| 2026.04.28 | ₩20,033 | ₩20,127 | ₩20,020 | ₩20,033 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩20,194 | ₩20,409 | ₩19,939 | ₩20,047 | -0.73% | 10.9만 |
|---|
| 2026.04.24 | ₩20,275 | ₩20,315 | ₩20,114 | ₩20,194 | -0.40% | 9.8만 |
|---|
| 2026.04.23 | ₩20,033 | ₩20,301 | ₩20,033 | ₩20,194 | +0.80% | 7.6만 |
|---|
| 2026.04.22 | ₩20,409 | ₩20,489 | ₩20,234 | ₩20,328 | -0.39% | 14.8만 |
|---|
| 2026.04.21 | ₩20,409 | ₩20,569 | ₩20,301 | ₩20,355 | -0.26% | 13.4만 |
|---|
| 2026.04.20 | ₩20,073 | ₩20,703 | ₩20,073 | ₩20,409 | +1.67% | 10.7만 |
|---|
| 2026.04.17 | ₩20,221 | ₩20,717 | ₩20,221 | ₩20,248 | +0.13% | 51.4만 |
|---|
| 2026.04.16 | ₩20,636 | ₩20,744 | ₩20,502 | ₩20,569 | -0.32% | 5만 |
|---|
| 2026.04.15 | ₩20,583 | ₩20,878 | ₩20,409 | ₩20,636 | +0.26% | 4.7만 |
|---|
| 2026.04.14 | ₩20,395 | ₩20,757 | ₩20,355 | ₩20,663 | +1.31% | 8.2만 |
|---|
| 2026.04.13 | ₩20,234 | ₩20,489 | ₩20,127 | ₩20,449 | +1.06% | 14.2만 |
|---|
| 2026.04.10 | ₩20,342 | ₩20,811 | ₩20,194 | ₩20,342 | 0.00% | 4.2만 |
|---|
| 2026.04.09 | ₩20,234 | ₩20,583 | ₩20,114 | ₩20,382 | +0.73% | 5.7만 |
|---|
| 2026.04.08 | ₩20,315 | ₩20,757 | ₩19,966 | ₩20,288 | -0.13% | 4.5만 |
|---|
| 2026.04.07 | ₩19,953 | ₩20,006 | ₩19,645 | ₩19,913 | -0.20% | 3.3만 |
|---|
| 2026.04.06 | ₩19,832 | ₩20,208 | ₩19,832 | ₩19,953 | +0.61% | 3.5만 |
|---|
| 2026.04.02 | ₩19,899 | ₩20,154 | ₩19,631 | ₩20,033 | +0.67% | 3.6만 |
|---|
| 2026.04.01 | ₩20,100 | ₩20,449 | ₩19,792 | ₩20,073 | -0.13% | 5.6만 |
|---|
| 2026.03.31 | ₩19,779 | ₩20,181 | ₩19,779 | ₩20,006 | +1.15% | 3.3만 |
|---|
| 2026.03.30 | ₩19,604 | ₩19,980 | ₩19,564 | ₩19,631 | +0.14% | 3.4만 |
|---|
| 2026.03.27 | ₩19,859 | ₩20,087 | ₩19,578 | ₩19,591 | -1.35% | 2.9만 |
|---|
| 2026.03.26 | ₩20,221 | ₩20,221 | ₩19,886 | ₩19,913 | -1.52% | 5.3만 |
|---|
| 2026.03.25 | ₩20,020 | ₩20,409 | ₩19,564 | ₩20,033 | +0.07% | 1.7만 |
|---|
| 2026.03.24 | ₩19,658 | ₩20,087 | ₩19,551 | ₩19,939 | +1.43% | 3.7만 |
|---|
| 2026.03.23 | ₩20,020 | ₩20,221 | ₩19,805 | ₩19,805 | -1.07% | 2.4만 |
|---|
| 2026.03.20 | ₩20,006 | ₩20,569 | ₩19,712 | ₩19,712 | -1.47% | 5.1만 |
|---|
| 2026.03.19 | ₩20,033 | ₩20,114 | ₩19,872 | ₩20,047 | +0.07% | 5.5만 |
|---|
| 2026.03.18 | ₩20,502 | ₩20,878 | ₩20,114 | ₩20,114 | -1.90% | 4.6만 |
|---|
| 2026.03.17 | ₩20,449 | ₩20,824 | ₩20,449 | ₩20,543 | +0.46% | 3.7만 |
|---|
| 2026.03.16 | ₩20,234 | ₩20,663 | ₩20,234 | ₩20,462 | +1.13% | 3.6만 |
|---|
| 2026.03.13 | ₩20,208 | ₩20,342 | ₩20,114 | ₩20,167 | -0.20% | 2.7만 |
|---|
| 2026.03.12 | ₩20,476 | ₩20,757 | ₩20,194 | ₩20,208 | -1.31% | 3.4만 |
|---|
| 2026.03.11 | ₩20,529 | ₩20,797 | ₩20,422 | ₩20,516 | -0.07% | 2.6만 |
|---|
| 2026.03.10 | ₩20,569 | ₩21,012 | ₩20,435 | ₩20,596 | +0.13% | 5.2만 |
|---|
| 2026.03.09 | ₩20,703 | ₩20,730 | ₩20,368 | ₩20,569 | -0.65% | 4.3만 |
|---|
| 2026.03.06 | ₩20,851 | ₩20,931 | ₩20,703 | ₩20,837 | -0.06% | 4만 |
|---|
| 2026.03.05 | ₩21,213 | ₩21,414 | ₩20,958 | ₩20,971 | -1.14% | 3.5만 |
|---|
| 2026.03.04 | ₩21,427 | ₩21,427 | ₩21,172 | ₩21,360 | -0.31% | 4.8만 |
|---|
| 2026.03.03 | ₩21,454 | ₩21,454 | ₩20,891 | ₩21,427 | -0.12% | 4만 |
|---|
| 2026.03.02 | ₩21,373 | ₩21,561 | ₩21,306 | ₩21,534 | +0.75% | 3.7만 |
|---|
| 2026.02.27 | ₩21,239 | ₩21,454 | ₩21,146 | ₩21,347 | +0.50% | 7.6만 |
|---|
| 2026.02.26 | ₩21,306 | ₩21,360 | ₩21,186 | ₩21,333 | +0.13% | 3.1만 |
|---|
| 2026.02.25 | ₩21,239 | ₩21,360 | ₩21,119 | ₩21,320 | +0.38% | 2.6만 |
|---|
| 2026.02.24 | ₩20,985 | ₩21,172 | ₩20,824 | ₩21,146 | +0.77% | 2.7만 |
|---|
| 2026.02.23 | ₩21,105 | ₩21,266 | ₩20,918 | ₩20,931 | -0.83% | 4만 |
|---|
| 2026.02.20 | ₩21,119 | ₩21,427 | ₩21,012 | ₩21,213 | +0.44% | 3.8만 |
|---|
| 2026.02.19 | ₩21,414 | ₩21,494 | ₩21,213 | ₩21,400 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩21,440 | ₩21,574 | ₩21,360 | ₩21,414 | -0.13% | 5.3만 |
|---|
| 2026.02.17 | ₩21,534 | ₩21,548 | ₩21,320 | ₩21,454 | -0.37% | 6.2만 |
|---|
| 2026.02.13 | ₩21,373 | ₩21,682 | ₩21,333 | ₩21,521 | +0.69% | 5.6만 |
|---|
| 2026.02.12 | ₩21,387 | ₩21,414 | ₩21,239 | ₩21,320 | -0.31% | 4.9만 |
|---|
| 2026.02.11 | ₩21,414 | ₩21,440 | ₩21,146 | ₩21,373 | -0.19% | 4.3만 |
|---|
| 2026.02.10 | ₩21,306 | ₩21,427 | ₩21,132 | ₩21,414 | +0.50% | 4.4만 |
|---|
| 2026.02.09 | ₩21,065 | ₩21,333 | ₩21,065 | ₩21,253 | +0.89% | 3.2만 |
|---|
| 2026.02.06 | ₩20,891 | ₩21,186 | ₩20,824 | ₩21,172 | +1.35% | 4.8만 |
|---|
| 2026.02.05 | ₩21,012 | ₩21,012 | ₩20,744 | ₩20,878 | -0.64% | 5.5만 |
|---|
| 2026.02.04 | ₩20,945 | ₩21,038 | ₩20,851 | ₩21,012 | +0.32% | 6.9만 |
|---|
| 2026.02.03 | ₩20,918 | ₩20,945 | ₩20,744 | ₩20,851 | -0.32% | 4.3만 |
|---|
| 2026.02.02 | ₩20,744 | ₩20,958 | ₩20,744 | ₩20,891 | +0.71% | 7.9만 |
|---|
| 2026.01.30 | ₩20,811 | ₩20,891 | ₩20,703 | ₩20,891 | +0.39% | 5.6만 |
|---|
| 2026.01.29 | ₩20,837 | ₩20,891 | ₩20,677 | ₩20,811 | -0.13% | 6.9만 |
|---|
| 2026.01.28 | ₩20,945 | ₩20,945 | ₩20,717 | ₩20,757 | -0.90% | 5.1만 |
|---|
| 2026.01.27 | ₩20,784 | ₩20,891 | ₩20,770 | ₩20,851 | +0.32% | 5.8만 |
|---|
| 2026.01.26 | ₩20,623 | ₩20,770 | ₩20,610 | ₩20,757 | +0.65% | 9.3만 |
|---|
| 2026.01.23 | ₩20,636 | ₩20,717 | ₩20,529 | ₩20,610 | -0.13% | 8.8만 |
|---|
| 2026.01.22 | ₩20,650 | ₩20,891 | ₩20,650 | ₩20,730 | +0.39% | 15.8만 |
|---|
| 2026.01.21 | ₩20,529 | ₩20,636 | ₩20,489 | ₩20,636 | +0.52% | 12.6만 |
|---|
| 2026.01.20 | ₩20,569 | ₩20,636 | ₩20,368 | ₩20,422 | -0.72% | 8.9만 |
|---|
| 2026.01.16 | ₩20,569 | ₩20,784 | ₩20,556 | ₩20,663 | +0.46% | 50.4만 |
|---|
| 2026.01.15 | ₩20,851 | ₩20,878 | ₩20,610 | ₩20,610 | -1.16% | 10.9만 |
|---|
| 2026.01.14 | ₩20,730 | ₩20,837 | ₩20,556 | ₩20,690 | -0.19% | 10.9만 |
|---|
| 2026.01.13 | ₩20,717 | ₩20,784 | ₩20,422 | ₩20,690 | -0.13% | 13만 |
|---|
| 2026.01.12 | ₩20,462 | ₩20,677 | ₩20,261 | ₩20,663 | +0.98% | 12.7만 |
|---|
| 2026.01.09 | ₩20,449 | ₩20,569 | ₩20,368 | ₩20,476 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩20,167 | ₩20,368 | ₩20,167 | ₩20,301 | +0.66% | 7.5만 |
|---|
| 2026.01.07 | ₩20,422 | ₩20,476 | ₩20,127 | ₩20,154 | -1.31% | 13만 |
|---|
| 2026.01.06 | ₩20,234 | ₩20,395 | ₩20,127 | ₩20,328 | +0.46% | 10.2만 |
|---|
| 2026.01.05 | ₩20,114 | ₩20,342 | ₩19,953 | ₩20,221 | +0.53% | 8.7만 |
|---|
| 2026.01.02 | ₩19,859 | ₩20,100 | ₩19,846 | ₩20,020 | +0.81% | 11.7만 |
|---|
| 2025.12.31 | ₩19,939 | ₩20,020 | ₩19,725 | ₩19,846 | -0.47% | 9.6만 |
|---|
| 2025.12.30 | ₩19,765 | ₩19,926 | ₩19,738 | ₩19,886 | +0.61% | 10.1만 |
|---|
| 2025.12.29 | ₩19,685 | ₩19,805 | ₩19,658 | ₩19,712 | +0.14% | 15.6만 |
|---|
| 2025.12.26 | ₩19,886 | ₩19,939 | ₩19,765 | ₩19,805 | -0.40% | 5.5만 |
|---|
| 2025.12.24 | ₩19,926 | ₩19,939 | ₩19,859 | ₩19,939 | +0.07% | 3.5만 |
|---|
| 2025.12.23 | ₩19,779 | ₩19,926 | ₩19,765 | ₩19,779 | 0.00% | 7.3만 |
|---|
| 2025.12.22 | ₩19,712 | ₩19,926 | ₩19,671 | ₩19,886 | +0.88% | 6.9만 |
|---|
| 2025.12.19 | ₩19,685 | ₩19,752 | ₩19,511 | ₩19,658 | -0.14% | 6.8만 |
|---|
| 2025.12.18 | ₩19,524 | ₩19,712 | ₩19,484 | ₩19,578 | +0.27% | 7.7만 |
|---|
| 2025.12.17 | ₩19,618 | ₩19,698 | ₩19,470 | ₩19,484 | -0.68% | 8.8만 |
|---|
| 2025.12.16 | ₩19,712 | ₩19,752 | ₩19,537 | ₩19,604 | -0.54% | 12.5만 |
|---|
| 2025.12.15 | ₩19,631 | ₩19,738 | ₩19,564 | ₩19,658 | +0.14% | 10만 |
|---|
| 2025.12.12 | ₩19,685 | ₩19,738 | ₩19,537 | ₩19,631 | -0.27% | 12.7만 |
|---|
| 2025.12.11 | ₩19,859 | ₩19,859 | ₩19,685 | ₩19,752 | -0.54% | 11.6만 |
|---|
| 2025.12.10 | ₩19,792 | ₩19,939 | ₩19,752 | ₩19,846 | +0.27% | 13.7만 |
|---|
| 2025.12.09 | ₩19,939 | ₩19,993 | ₩19,819 | ₩19,846 | -0.47% | 7.8만 |
|---|
| 2025.12.08 | ₩20,127 | ₩20,167 | ₩19,899 | ₩19,939 | -0.93% | 6.5만 |
|---|
| 2025.12.05 | ₩20,087 | ₩20,181 | ₩20,033 | ₩20,114 | +0.13% | 4.1만 |
|---|
| 2025.12.04 | ₩20,006 | ₩20,087 | ₩19,913 | ₩19,993 | -0.07% | 6.3만 |
|---|
| 2025.12.03 | ₩19,738 | ₩19,953 | ₩19,738 | ₩19,913 | +0.88% | 4.5만 |
|---|
| 2025.12.02 | ₩19,792 | ₩19,792 | ₩19,631 | ₩19,725 | -0.34% | 5.4만 |
|---|
| 2025.12.01 | ₩19,953 | ₩20,020 | ₩19,645 | ₩19,738 | -1.07% | 9.3만 |
|---|
| 2025.11.28 | ₩19,712 | ₩19,899 | ₩19,685 | ₩19,832 | +0.61% | 4.9만 |
|---|
| 2025.11.26 | ₩19,484 | ₩19,698 | ₩19,444 | ₩19,631 | +0.76% | 7.8만 |
|---|
| 2025.11.25 | ₩19,149 | ₩19,390 | ₩19,149 | ₩19,390 | +1.26% | 9.6만 |
|---|
| 2025.11.24 | ₩19,068 | ₩19,176 | ₩18,988 | ₩19,109 | +0.21% | 6.9만 |
|---|
| 2025.11.21 | ₩18,747 | ₩18,948 | ₩18,479 | ₩18,948 | +1.07% | 15.7만 |
|---|
| 2025.11.20 | ₩19,095 | ₩19,269 | ₩18,640 | ₩18,693 | -2.11% | 13.5만 |
|---|
| 2025.11.19 | ₩19,109 | ₩19,216 | ₩18,988 | ₩19,149 | +0.21% | 21.6만 |
|---|
| 2025.11.18 | ₩19,269 | ₩19,323 | ₩18,961 | ₩19,135 | -0.70% | 21.3만 |
|---|
| 2025.11.17 | ₩19,497 | ₩19,658 | ₩19,243 | ₩19,256 | -1.24% | 8.9만 |
|---|
| 2025.11.14 | ₩19,537 | ₩19,832 | ₩19,537 | ₩19,578 | +0.21% | 10.1만 |
|---|
| 2025.11.13 | ₩19,846 | ₩19,966 | ₩19,631 | ₩19,671 | -0.88% | 11.5만 |
|---|
| 2025.11.12 | ₩20,060 | ₩20,060 | ₩19,886 | ₩19,966 | -0.47% | 4.9만 |
|---|
| 2025.11.11 | ₩19,792 | ₩20,047 | ₩19,591 | ₩19,926 | +0.68% | 5.3만 |
|---|
| 2025.11.10 | ₩19,591 | ₩19,832 | ₩19,591 | ₩19,779 | +0.96% | 6.4만 |
|---|
| 2025.11.07 | ₩19,752 | ₩19,752 | ₩19,336 | ₩19,537 | -1.09% | 7.8만 |
|---|
| 2025.11.06 | ₩19,765 | ₩19,886 | ₩19,618 | ₩19,752 | -0.07% | 7.8만 |
|---|
| 2025.11.05 | ₩19,618 | ₩19,805 | ₩19,618 | ₩19,792 | +0.89% | 7.1만 |
|---|
| 2025.11.04 | ₩19,738 | ₩19,846 | ₩19,618 | ₩19,631 | -0.54% | 10.6만 |
|---|
| 2025.11.03 | ₩20,100 | ₩20,100 | ₩19,685 | ₩19,886 | -1.07% | 7.8만 |
|---|
| 2025.10.31 | ₩20,073 | ₩20,208 | ₩19,832 | ₩20,033 | -0.20% | 15.3만 |
|---|
| 2025.10.30 | ₩20,114 | ₩20,181 | ₩19,980 | ₩19,980 | -0.67% | 7.3만 |
|---|
| 2025.10.29 | ₩20,342 | ₩20,395 | ₩20,100 | ₩20,127 | -1.05% | 7.8만 |
|---|
| 2025.10.28 | ₩20,368 | ₩20,502 | ₩20,141 | ₩20,288 | -0.39% | 7.4만 |
|---|
| 2025.10.27 | ₩20,194 | ₩20,355 | ₩20,167 | ₩20,301 | +0.53% | 9.8만 |
|---|
| 2025.10.24 | ₩20,020 | ₩20,234 | ₩20,020 | ₩20,127 | +0.54% | 8.2만 |
|---|
| 2025.10.23 | ₩20,127 | ₩20,221 | ₩20,047 | ₩20,181 | +0.27% | 10.3만 |
|---|
| 2025.10.22 | ₩20,342 | ₩20,368 | ₩20,033 | ₩20,127 | -1.05% | 6.4만 |
|---|
| 2025.10.21 | ₩20,248 | ₩20,355 | ₩20,100 | ₩20,234 | -0.07% | 5.7만 |
|---|
| 2025.10.20 | ₩20,100 | ₩20,288 | ₩20,020 | ₩20,167 | +0.33% | 6.5만 |
|---|
| 2025.10.17 | ₩20,141 | ₩20,368 | ₩19,926 | ₩20,073 | -0.33% | 13만 |
|---|
| 2025.10.16 | ₩20,610 | ₩20,610 | ₩19,872 | ₩20,167 | -2.15% | 47.4만 |
|---|
| 2025.10.15 | ₩20,945 | ₩20,945 | ₩20,301 | ₩20,569 | -1.79% | 48.5만 |
|---|
| 2025.10.14 | ₩20,904 | ₩20,918 | ₩20,744 | ₩20,851 | -0.26% | 13만 |
|---|
| 2025.10.13 | ₩20,784 | ₩20,904 | ₩20,784 | ₩20,904 | +0.58% | 5.8만 |
|---|
| 2025.10.10 | ₩21,038 | ₩21,172 | ₩20,650 | ₩20,650 | -1.85% | 10.4만 |
|---|