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 | ₩19,754 | ₩19,956 | ₩19,728 | ₩19,956 | +1.02% | 6.4만 |
| 2026.10.08 | ₩19,714 | ₩19,835 | ₩19,687 | ₩19,741 | +0.14% | 9.1만 |
| 2026.10.07 | ₩19,795 | ₩19,956 | ₩19,634 | ₩19,754 | -0.20% | 3.5만 |
| 2026.10.06 | ₩19,674 | ₩19,862 | ₩19,620 | ₩19,741 | +0.34% | 11.1만 |
| 2026.10.05 | ₩19,701 | ₩19,915 | ₩19,661 | ₩19,687 | -0.07% | 8.9만 |
| 2026.10.02 | ₩19,741 | ₩19,942 | ₩19,593 | ₩19,661 | -0.41% | 1.9만 |
| 2026.10.01 | ₩19,728 | ₩19,875 | ₩19,513 | ₩19,714 | -0.07% | 4만 |
| 2026.09.30 | ₩19,889 | ₩20,157 | ₩19,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,768 |
| -0.61% |
| 8.8만 |
| 2026.09.29 | ₩19,634 | ₩19,821 | ₩19,580 | ₩19,795 | +0.82% | 9.7만 |
|---|
| 2026.09.28 | ₩19,848 | ₩19,942 | ₩19,607 | ₩19,607 | -1.22% | 7만 |
|---|
| 2026.09.25 | ₩19,996 | ₩20,291 | ₩19,795 | ₩19,915 | -0.40% | 7.1만 |
|---|
| 2026.09.24 | ₩19,915 | ₩20,130 | ₩19,835 | ₩19,956 | +0.20% | 6.4만 |
|---|
| 2026.09.23 | ₩20,210 | ₩20,210 | ₩19,969 | ₩19,969 | -1.19% | 7.3만 |
|---|
| 2026.09.22 | ₩20,465 | ₩20,613 | ₩20,344 | ₩20,385 | -0.39% | 10.4만 |
|---|
| 2026.09.21 | ₩20,519 | ₩20,693 | ₩20,438 | ₩20,519 | 0.00% | 4.4만 |
|---|
| 2026.09.18 | ₩20,465 | ₩20,774 | ₩20,371 | ₩20,452 | -0.07% | 5.4만 |
|---|
| 2026.09.17 | ₩20,452 | ₩20,492 | ₩20,331 | ₩20,479 | +0.13% | 5.6만 |
|---|
| 2026.09.16 | ₩20,572 | ₩20,666 | ₩20,237 | ₩20,385 | -0.91% | 7.8만 |
|---|
| 2026.09.15 | ₩20,586 | ₩20,693 | ₩20,371 | ₩20,371 | -1.04% | 4.9만 |
|---|
| 2026.09.14 | ₩20,546 | ₩20,787 | ₩20,412 | ₩20,559 | +0.07% | 13.3만 |
|---|
| 2026.09.11 | ₩20,546 | ₩20,626 | ₩20,519 | ₩20,586 | +0.20% | 4.2만 |
|---|
| 2026.09.10 | ₩20,774 | ₩20,774 | ₩20,412 | ₩20,465 | -1.48% | 5만 |
|---|
| 2026.09.09 | ₩20,988 | ₩20,988 | ₩20,666 | ₩20,666 | -1.53% | 7.4만 |
|---|
| 2026.09.08 | ₩20,921 | ₩20,948 | ₩20,774 | ₩20,948 | +0.13% | 8.8만 |
|---|
| 2026.09.04 | ₩21,096 | ₩21,096 | ₩20,787 | ₩20,935 | -0.76% | 4.7만 |
|---|
| 2026.09.03 | ₩21,055 | ₩21,082 | ₩20,881 | ₩20,961 | -0.45% | 8.5만 |
|---|
| 2026.09.02 | ₩20,800 | ₩20,868 | ₩20,774 | ₩20,841 | +0.19% | 6.7만 |
|---|
| 2026.09.01 | ₩20,894 | ₩20,988 | ₩20,827 | ₩20,854 | -0.19% | 5.5만 |
|---|
| 2026.08.31 | ₩21,069 | ₩21,163 | ₩20,841 | ₩20,921 | -0.70% | 8.6만 |
|---|
| 2026.08.28 | ₩20,975 | ₩21,203 | ₩20,948 | ₩21,028 | +0.26% | 6.3만 |
|---|
| 2026.08.27 | ₩20,935 | ₩20,948 | ₩20,881 | ₩20,948 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩20,921 | ₩20,948 | ₩20,787 | ₩20,868 | -0.26% | 4.2만 |
|---|
| 2026.08.25 | ₩20,894 | ₩20,921 | ₩20,774 | ₩20,814 | -0.39% | 4.7만 |
|---|
| 2026.08.24 | ₩20,881 | ₩20,921 | ₩20,613 | ₩20,800 | -0.39% | 10.2만 |
|---|
| 2026.08.21 | ₩21,069 | ₩21,243 | ₩20,894 | ₩20,975 | -0.45% | 6.8만 |
|---|
| 2026.08.20 | ₩21,230 | ₩21,377 | ₩20,988 | ₩20,988 | -1.14% | 5.4만 |
|---|
| 2026.08.19 | ₩21,283 | ₩21,471 | ₩21,203 | ₩21,203 | -0.38% | 6만 |
|---|
| 2026.08.18 | ₩21,256 | ₩21,350 | ₩21,256 | ₩21,310 | +0.25% | 5.5만 |
|---|
| 2026.08.17 | ₩21,256 | ₩21,377 | ₩21,203 | ₩21,256 | 0.00% | 7.8만 |
|---|
| 2026.08.14 | ₩21,337 | ₩21,337 | ₩21,176 | ₩21,256 | -0.38% | 8만 |
|---|
| 2026.08.13 | ₩21,216 | ₩21,323 | ₩21,189 | ₩21,243 | +0.13% | 10.6만 |
|---|
| 2026.08.12 | ₩21,176 | ₩21,216 | ₩21,122 | ₩21,136 | -0.19% | 6.6만 |
|---|
| 2026.08.11 | ₩21,055 | ₩21,149 | ₩21,028 | ₩21,055 | 0.00% | 7.3만 |
|---|
| 2026.08.10 | ₩21,055 | ₩21,069 | ₩20,935 | ₩20,975 | -0.38% | 8.4만 |
|---|
| 2026.08.07 | ₩21,069 | ₩21,069 | ₩20,961 | ₩20,975 | -0.45% | 6.8만 |
|---|
| 2026.08.06 | ₩21,069 | ₩21,122 | ₩20,921 | ₩21,069 | 0.00% | 4.7만 |
|---|
| 2026.08.05 | ₩21,069 | ₩21,136 | ₩20,881 | ₩21,002 | -0.32% | 5.9만 |
|---|
| 2026.08.04 | ₩20,988 | ₩21,109 | ₩20,921 | ₩20,948 | -0.19% | 9만 |
|---|
| 2026.08.03 | ₩20,814 | ₩20,935 | ₩20,787 | ₩20,894 | +0.39% | 7.2만 |
|---|
| 2026.07.31 | ₩20,881 | ₩20,961 | ₩20,680 | ₩20,760 | -0.58% | 7.7만 |
|---|
| 2026.07.30 | ₩20,720 | ₩20,760 | ₩20,438 | ₩20,733 | +0.06% | 10만 |
|---|
| 2026.07.29 | ₩20,680 | ₩20,787 | ₩20,519 | ₩20,546 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩20,572 | ₩20,787 | ₩20,519 | ₩20,666 | +0.46% | 4.8만 |
|---|
| 2026.07.27 | ₩20,666 | ₩20,948 | ₩20,519 | ₩20,546 | -0.58% | 12.1만 |
|---|
| 2026.07.24 | ₩20,546 | ₩20,814 | ₩20,546 | ₩20,666 | +0.59% | 8.1만 |
|---|
| 2026.07.23 | ₩20,760 | ₩20,868 | ₩20,640 | ₩20,640 | -0.58% | 11.9만 |
|---|
| 2026.07.22 | ₩20,774 | ₩20,908 | ₩20,666 | ₩20,774 | 0.00% | 7.6만 |
|---|
| 2026.07.21 | ₩20,814 | ₩20,814 | ₩20,586 | ₩20,747 | -0.32% | 6.4만 |
|---|
| 2026.07.20 | ₩20,586 | ₩20,921 | ₩20,586 | ₩20,720 | +0.65% | 8.6만 |
|---|
| 2026.07.17 | ₩20,599 | ₩20,800 | ₩20,344 | ₩20,519 | -0.39% | 55.7만 |
|---|
| 2026.07.16 | ₩20,800 | ₩20,800 | ₩20,613 | ₩20,707 | -0.45% | 19.1만 |
|---|
| 2026.07.15 | ₩20,787 | ₩20,921 | ₩20,680 | ₩20,693 | -0.45% | 10.2만 |
|---|
| 2026.07.14 | ₩20,733 | ₩20,988 | ₩20,720 | ₩20,760 | +0.13% | 14.5만 |
|---|
| 2026.07.13 | ₩20,827 | ₩20,854 | ₩20,666 | ₩20,707 | -0.58% | 13.3만 |
|---|
| 2026.07.10 | ₩20,868 | ₩20,935 | ₩20,774 | ₩20,868 | 0.00% | 4.1만 |
|---|
| 2026.07.09 | ₩20,747 | ₩20,841 | ₩20,733 | ₩20,774 | +0.13% | 6.4만 |
|---|
| 2026.07.08 | ₩20,827 | ₩21,015 | ₩20,680 | ₩20,707 | -0.58% | 6.6만 |
|---|
| 2026.07.07 | ₩20,961 | ₩21,055 | ₩20,868 | ₩20,894 | -0.32% | 6.4만 |
|---|
| 2026.07.06 | ₩21,082 | ₩21,082 | ₩20,935 | ₩21,028 | -0.25% | 3.9만 |
|---|
| 2026.07.02 | ₩21,122 | ₩21,283 | ₩20,854 | ₩20,894 | -1.08% | 4.2만 |
|---|
| 2026.07.01 | ₩21,055 | ₩21,149 | ₩20,894 | ₩20,948 | -0.51% | 6.4만 |
|---|
| 2026.06.30 | ₩21,136 | ₩21,136 | ₩20,908 | ₩20,988 | -0.70% | 4.5만 |
|---|
| 2026.06.29 | ₩20,894 | ₩21,163 | ₩20,707 | ₩21,055 | +0.77% | 13.2만 |
|---|
| 2026.06.26 | ₩20,760 | ₩20,961 | ₩20,572 | ₩20,787 | +0.13% | 3.1만 |
|---|
| 2026.06.25 | ₩20,626 | ₩20,881 | ₩20,599 | ₩20,747 | +0.59% | 4.7만 |
|---|
| 2026.06.24 | ₩20,693 | ₩20,975 | ₩20,438 | ₩20,572 | -0.58% | 4.7만 |
|---|
| 2026.06.23 | ₩20,693 | ₩20,827 | ₩20,586 | ₩20,693 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩20,975 | ₩21,028 | ₩20,881 | ₩20,935 | -0.19% | 6만 |
|---|
| 2026.06.18 | ₩21,015 | ₩21,042 | ₩20,854 | ₩20,975 | -0.19% | 3.3만 |
|---|
| 2026.06.17 | ₩20,975 | ₩21,082 | ₩20,787 | ₩20,908 | -0.32% | 2.5만 |
|---|
| 2026.06.16 | ₩21,002 | ₩21,055 | ₩20,733 | ₩20,948 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩20,948 | ₩21,028 | ₩20,787 | ₩20,948 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩20,720 | ₩21,002 | ₩20,599 | ₩20,760 | +0.19% | 4.3만 |
|---|
| 2026.06.11 | ₩20,559 | ₩20,975 | ₩20,251 | ₩20,586 | +0.13% | 5.1만 |
|---|
| 2026.06.10 | ₩20,492 | ₩20,707 | ₩20,465 | ₩20,559 | +0.33% | 5.5만 |
|---|
| 2026.06.09 | ₩20,747 | ₩20,935 | ₩20,264 | ₩20,452 | -1.42% | 14.8만 |
|---|
| 2026.06.08 | ₩20,800 | ₩20,894 | ₩20,465 | ₩20,640 | -0.77% | 4.8만 |
|---|
| 2026.06.05 | ₩20,894 | ₩21,002 | ₩20,586 | ₩20,680 | -1.03% | 2.7만 |
|---|
| 2026.06.04 | ₩20,881 | ₩20,988 | ₩20,747 | ₩20,921 | +0.19% | 3.5만 |
|---|
| 2026.06.03 | ₩21,028 | ₩21,136 | ₩20,827 | ₩20,881 | -0.70% | 3.7만 |
|---|
| 2026.06.02 | ₩20,814 | ₩20,988 | ₩20,800 | ₩20,921 | +0.52% | 9.3만 |
|---|
| 2026.06.01 | ₩20,827 | ₩20,935 | ₩20,653 | ₩20,787 | -0.19% | 4.9만 |
|---|
| 2026.05.29 | ₩20,921 | ₩20,935 | ₩20,613 | ₩20,774 | -0.71% | 5.3만 |
|---|
| 2026.05.28 | ₩20,733 | ₩20,894 | ₩20,613 | ₩20,827 | +0.45% | 5.7만 |
|---|
| 2026.05.27 | ₩20,774 | ₩20,774 | ₩20,492 | ₩20,653 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩20,707 | ₩20,787 | ₩20,371 | ₩20,693 | -0.06% | 6.3만 |
|---|
| 2026.05.22 | ₩20,532 | ₩20,666 | ₩20,251 | ₩20,586 | +0.26% | 3.1만 |
|---|
| 2026.05.21 | ₩20,318 | ₩20,452 | ₩20,197 | ₩20,438 | +0.59% | 1.8만 |
|---|
| 2026.05.20 | ₩20,465 | ₩20,505 | ₩20,412 | ₩20,492 | +0.13% | 3.9만 |
|---|
| 2026.05.19 | ₩20,331 | ₩20,452 | ₩20,304 | ₩20,344 | +0.07% | 3.8만 |
|---|
| 2026.05.18 | ₩20,465 | ₩20,479 | ₩20,251 | ₩20,344 | -0.59% | 2.1만 |
|---|
| 2026.05.15 | ₩20,626 | ₩20,653 | ₩20,452 | ₩20,519 | -0.52% | 3.7만 |
|---|
| 2026.05.14 | ₩20,546 | ₩20,720 | ₩20,519 | ₩20,666 | +0.59% | 3.3만 |
|---|
| 2026.05.13 | ₩20,438 | ₩20,505 | ₩20,358 | ₩20,438 | 0.00% | 7.5만 |
|---|
| 2026.05.12 | ₩20,398 | ₩20,452 | ₩20,224 | ₩20,385 | -0.07% | 6.2만 |
|---|
| 2026.05.11 | ₩20,277 | ₩20,452 | ₩20,277 | ₩20,358 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩20,385 | ₩20,586 | ₩20,277 | ₩20,412 | +0.13% | 6.4만 |
|---|
| 2026.05.07 | ₩20,546 | ₩20,546 | ₩20,318 | ₩20,331 | -1.04% | 4.6만 |
|---|
| 2026.05.06 | ₩20,519 | ₩20,666 | ₩20,318 | ₩20,412 | -0.52% | 6.7만 |
|---|
| 2026.05.05 | ₩20,425 | ₩20,626 | ₩20,358 | ₩20,425 | 0.00% | 19.9만 |
|---|
| 2026.05.04 | ₩20,559 | ₩20,586 | ₩20,318 | ₩20,398 | -0.78% | 4.7만 |
|---|
| 2026.05.01 | ₩20,720 | ₩20,774 | ₩20,438 | ₩20,666 | -0.26% | 5.3만 |
|---|
| 2026.04.30 | ₩20,318 | ₩20,707 | ₩20,224 | ₩20,653 | +1.65% | 6.5만 |
|---|
| 2026.04.29 | ₩20,103 | ₩20,251 | ₩20,063 | ₩20,210 | +0.53% | 4.6만 |
|---|
| 2026.04.28 | ₩20,049 | ₩20,143 | ₩20,036 | ₩20,049 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩20,210 | ₩20,425 | ₩19,956 | ₩20,063 | -0.73% | 10.9만 |
|---|
| 2026.04.24 | ₩20,291 | ₩20,331 | ₩20,130 | ₩20,210 | -0.40% | 9.8만 |
|---|
| 2026.04.23 | ₩20,049 | ₩20,318 | ₩20,049 | ₩20,210 | +0.80% | 7.6만 |
|---|
| 2026.04.22 | ₩20,425 | ₩20,505 | ₩20,251 | ₩20,344 | -0.39% | 14.8만 |
|---|
| 2026.04.21 | ₩20,425 | ₩20,586 | ₩20,318 | ₩20,371 | -0.26% | 13.4만 |
|---|
| 2026.04.20 | ₩20,090 | ₩20,720 | ₩20,090 | ₩20,425 | +1.67% | 10.7만 |
|---|
| 2026.04.17 | ₩20,237 | ₩20,733 | ₩20,237 | ₩20,264 | +0.13% | 51.4만 |
|---|
| 2026.04.16 | ₩20,653 | ₩20,760 | ₩20,519 | ₩20,586 | -0.32% | 5만 |
|---|
| 2026.04.15 | ₩20,599 | ₩20,894 | ₩20,425 | ₩20,653 | +0.26% | 4.7만 |
|---|
| 2026.04.14 | ₩20,412 | ₩20,774 | ₩20,371 | ₩20,680 | +1.31% | 8.2만 |
|---|
| 2026.04.13 | ₩20,251 | ₩20,505 | ₩20,143 | ₩20,465 | +1.06% | 14.2만 |
|---|
| 2026.04.10 | ₩20,358 | ₩20,827 | ₩20,210 | ₩20,358 | 0.00% | 4.2만 |
|---|
| 2026.04.09 | ₩20,251 | ₩20,599 | ₩20,130 | ₩20,398 | +0.73% | 5.7만 |
|---|
| 2026.04.08 | ₩20,331 | ₩20,774 | ₩19,982 | ₩20,304 | -0.13% | 4.5만 |
|---|
| 2026.04.07 | ₩19,969 | ₩20,023 | ₩19,661 | ₩19,929 | -0.20% | 3.3만 |
|---|
| 2026.04.06 | ₩19,848 | ₩20,224 | ₩19,848 | ₩19,969 | +0.61% | 3.5만 |
|---|
| 2026.04.02 | ₩19,915 | ₩20,170 | ₩19,647 | ₩20,049 | +0.67% | 3.6만 |
|---|
| 2026.04.01 | ₩20,117 | ₩20,465 | ₩19,808 | ₩20,090 | -0.13% | 5.6만 |
|---|
| 2026.03.31 | ₩19,795 | ₩20,197 | ₩19,795 | ₩20,023 | +1.15% | 3.3만 |
|---|
| 2026.03.30 | ₩19,620 | ₩19,996 | ₩19,580 | ₩19,647 | +0.14% | 3.4만 |
|---|
| 2026.03.27 | ₩19,875 | ₩20,103 | ₩19,593 | ₩19,607 | -1.35% | 2.9만 |
|---|
| 2026.03.26 | ₩20,237 | ₩20,237 | ₩19,902 | ₩19,929 | -1.52% | 5.3만 |
|---|
| 2026.03.25 | ₩20,036 | ₩20,425 | ₩19,580 | ₩20,049 | +0.07% | 1.7만 |
|---|
| 2026.03.24 | ₩19,674 | ₩20,103 | ₩19,567 | ₩19,956 | +1.43% | 3.7만 |
|---|
| 2026.03.23 | ₩20,036 | ₩20,237 | ₩19,821 | ₩19,821 | -1.07% | 2.4만 |
|---|
| 2026.03.20 | ₩20,023 | ₩20,586 | ₩19,728 | ₩19,728 | -1.47% | 5.1만 |
|---|
| 2026.03.19 | ₩20,049 | ₩20,130 | ₩19,889 | ₩20,063 | +0.07% | 5.5만 |
|---|
| 2026.03.18 | ₩20,519 | ₩20,894 | ₩20,130 | ₩20,130 | -1.90% | 4.6만 |
|---|
| 2026.03.17 | ₩20,465 | ₩20,841 | ₩20,465 | ₩20,559 | +0.46% | 3.7만 |
|---|
| 2026.03.16 | ₩20,251 | ₩20,680 | ₩20,251 | ₩20,479 | +1.13% | 3.6만 |
|---|
| 2026.03.13 | ₩20,224 | ₩20,358 | ₩20,130 | ₩20,184 | -0.20% | 2.7만 |
|---|
| 2026.03.12 | ₩20,492 | ₩20,774 | ₩20,210 | ₩20,224 | -1.31% | 3.4만 |
|---|
| 2026.03.11 | ₩20,546 | ₩20,814 | ₩20,438 | ₩20,532 | -0.07% | 2.6만 |
|---|
| 2026.03.10 | ₩20,586 | ₩21,028 | ₩20,452 | ₩20,613 | +0.13% | 5.2만 |
|---|
| 2026.03.09 | ₩20,720 | ₩20,747 | ₩20,385 | ₩20,586 | -0.65% | 4.3만 |
|---|
| 2026.03.06 | ₩20,868 | ₩20,948 | ₩20,720 | ₩20,854 | -0.06% | 4만 |
|---|
| 2026.03.05 | ₩21,230 | ₩21,431 | ₩20,975 | ₩20,988 | -1.14% | 3.5만 |
|---|
| 2026.03.04 | ₩21,444 | ₩21,444 | ₩21,189 | ₩21,377 | -0.31% | 4.8만 |
|---|
| 2026.03.03 | ₩21,471 | ₩21,471 | ₩20,908 | ₩21,444 | -0.12% | 4만 |
|---|
| 2026.03.02 | ₩21,391 | ₩21,578 | ₩21,323 | ₩21,551 | +0.75% | 3.7만 |
|---|
| 2026.02.27 | ₩21,256 | ₩21,471 | ₩21,163 | ₩21,364 | +0.50% | 7.6만 |
|---|
| 2026.02.26 | ₩21,323 | ₩21,377 | ₩21,203 | ₩21,350 | +0.13% | 3.1만 |
|---|
| 2026.02.25 | ₩21,256 | ₩21,377 | ₩21,136 | ₩21,337 | +0.38% | 2.6만 |
|---|
| 2026.02.24 | ₩21,002 | ₩21,189 | ₩20,841 | ₩21,163 | +0.77% | 2.7만 |
|---|
| 2026.02.23 | ₩21,122 | ₩21,283 | ₩20,935 | ₩20,948 | -0.83% | 4만 |
|---|
| 2026.02.20 | ₩21,136 | ₩21,444 | ₩21,028 | ₩21,230 | +0.44% | 3.8만 |
|---|
| 2026.02.19 | ₩21,431 | ₩21,511 | ₩21,230 | ₩21,417 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩21,458 | ₩21,592 | ₩21,377 | ₩21,431 | -0.13% | 5.3만 |
|---|
| 2026.02.17 | ₩21,551 | ₩21,565 | ₩21,337 | ₩21,471 | -0.37% | 6.2만 |
|---|
| 2026.02.13 | ₩21,391 | ₩21,699 | ₩21,350 | ₩21,538 | +0.69% | 5.6만 |
|---|
| 2026.02.12 | ₩21,404 | ₩21,431 | ₩21,256 | ₩21,337 | -0.31% | 4.9만 |
|---|
| 2026.02.11 | ₩21,431 | ₩21,458 | ₩21,163 | ₩21,391 | -0.19% | 4.3만 |
|---|
| 2026.02.10 | ₩21,323 | ₩21,444 | ₩21,149 | ₩21,431 | +0.50% | 4.4만 |
|---|
| 2026.02.09 | ₩21,082 | ₩21,350 | ₩21,082 | ₩21,270 | +0.89% | 3.2만 |
|---|
| 2026.02.06 | ₩20,908 | ₩21,203 | ₩20,841 | ₩21,189 | +1.35% | 4.8만 |
|---|
| 2026.02.05 | ₩21,028 | ₩21,028 | ₩20,760 | ₩20,894 | -0.64% | 5.5만 |
|---|
| 2026.02.04 | ₩20,961 | ₩21,055 | ₩20,868 | ₩21,028 | +0.32% | 6.9만 |
|---|
| 2026.02.03 | ₩20,935 | ₩20,961 | ₩20,760 | ₩20,868 | -0.32% | 4.3만 |
|---|
| 2026.02.02 | ₩20,760 | ₩20,975 | ₩20,760 | ₩20,908 | +0.71% | 7.9만 |
|---|
| 2026.01.30 | ₩20,827 | ₩20,908 | ₩20,720 | ₩20,908 | +0.39% | 5.6만 |
|---|
| 2026.01.29 | ₩20,854 | ₩20,908 | ₩20,693 | ₩20,827 | -0.13% | 6.9만 |
|---|
| 2026.01.28 | ₩20,961 | ₩20,961 | ₩20,733 | ₩20,774 | -0.90% | 5.1만 |
|---|
| 2026.01.27 | ₩20,800 | ₩20,908 | ₩20,787 | ₩20,868 | +0.32% | 5.8만 |
|---|
| 2026.01.26 | ₩20,640 | ₩20,787 | ₩20,626 | ₩20,774 | +0.65% | 9.3만 |
|---|
| 2026.01.23 | ₩20,653 | ₩20,733 | ₩20,546 | ₩20,626 | -0.13% | 8.8만 |
|---|
| 2026.01.22 | ₩20,666 | ₩20,908 | ₩20,666 | ₩20,747 | +0.39% | 15.8만 |
|---|
| 2026.01.21 | ₩20,546 | ₩20,653 | ₩20,505 | ₩20,653 | +0.52% | 12.6만 |
|---|
| 2026.01.20 | ₩20,586 | ₩20,653 | ₩20,385 | ₩20,438 | -0.72% | 8.9만 |
|---|
| 2026.01.16 | ₩20,586 | ₩20,800 | ₩20,572 | ₩20,680 | +0.46% | 50.4만 |
|---|
| 2026.01.15 | ₩20,868 | ₩20,894 | ₩20,626 | ₩20,626 | -1.16% | 10.9만 |
|---|
| 2026.01.14 | ₩20,747 | ₩20,854 | ₩20,572 | ₩20,707 | -0.19% | 10.9만 |
|---|
| 2026.01.13 | ₩20,733 | ₩20,800 | ₩20,438 | ₩20,707 | -0.13% | 13만 |
|---|
| 2026.01.12 | ₩20,479 | ₩20,693 | ₩20,277 | ₩20,680 | +0.98% | 12.7만 |
|---|
| 2026.01.09 | ₩20,465 | ₩20,586 | ₩20,385 | ₩20,492 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩20,184 | ₩20,385 | ₩20,184 | ₩20,318 | +0.66% | 7.5만 |
|---|
| 2026.01.07 | ₩20,438 | ₩20,492 | ₩20,143 | ₩20,170 | -1.31% | 13만 |
|---|
| 2026.01.06 | ₩20,251 | ₩20,412 | ₩20,143 | ₩20,344 | +0.46% | 10.2만 |
|---|
| 2026.01.05 | ₩20,130 | ₩20,358 | ₩19,969 | ₩20,237 | +0.53% | 8.7만 |
|---|
| 2026.01.02 | ₩19,875 | ₩20,117 | ₩19,862 | ₩20,036 | +0.81% | 11.7만 |
|---|
| 2025.12.31 | ₩19,956 | ₩20,036 | ₩19,741 | ₩19,862 | -0.47% | 9.6만 |
|---|
| 2025.12.30 | ₩19,781 | ₩19,942 | ₩19,754 | ₩19,902 | +0.61% | 10.1만 |
|---|
| 2025.12.29 | ₩19,701 | ₩19,821 | ₩19,674 | ₩19,728 | +0.14% | 15.6만 |
|---|
| 2025.12.26 | ₩19,902 | ₩19,956 | ₩19,781 | ₩19,821 | -0.40% | 5.5만 |
|---|
| 2025.12.24 | ₩19,942 | ₩19,956 | ₩19,875 | ₩19,956 | +0.07% | 3.5만 |
|---|
| 2025.12.23 | ₩19,795 | ₩19,942 | ₩19,781 | ₩19,795 | 0.00% | 7.3만 |
|---|
| 2025.12.22 | ₩19,728 | ₩19,942 | ₩19,687 | ₩19,902 | +0.88% | 6.9만 |
|---|
| 2025.12.19 | ₩19,701 | ₩19,768 | ₩19,526 | ₩19,674 | -0.14% | 6.8만 |
|---|
| 2025.12.18 | ₩19,540 | ₩19,728 | ₩19,500 | ₩19,593 | +0.27% | 7.7만 |
|---|
| 2025.12.17 | ₩19,634 | ₩19,714 | ₩19,486 | ₩19,500 | -0.68% | 8.8만 |
|---|
| 2025.12.16 | ₩19,728 | ₩19,768 | ₩19,553 | ₩19,620 | -0.54% | 12.5만 |
|---|
| 2025.12.15 | ₩19,647 | ₩19,754 | ₩19,580 | ₩19,674 | +0.14% | 10만 |
|---|
| 2025.12.12 | ₩19,701 | ₩19,754 | ₩19,553 | ₩19,647 | -0.27% | 12.7만 |
|---|
| 2025.12.11 | ₩19,875 | ₩19,875 | ₩19,701 | ₩19,768 | -0.54% | 11.6만 |
|---|
| 2025.12.10 | ₩19,808 | ₩19,956 | ₩19,768 | ₩19,862 | +0.27% | 13.7만 |
|---|
| 2025.12.09 | ₩19,956 | ₩20,009 | ₩19,835 | ₩19,862 | -0.47% | 7.8만 |
|---|
| 2025.12.08 | ₩20,143 | ₩20,184 | ₩19,915 | ₩19,956 | -0.93% | 6.5만 |
|---|
| 2025.12.05 | ₩20,103 | ₩20,197 | ₩20,049 | ₩20,130 | +0.13% | 4.1만 |
|---|
| 2025.12.04 | ₩20,023 | ₩20,103 | ₩19,929 | ₩20,009 | -0.07% | 6.3만 |
|---|
| 2025.12.03 | ₩19,754 | ₩19,969 | ₩19,754 | ₩19,929 | +0.88% | 4.5만 |
|---|
| 2025.12.02 | ₩19,808 | ₩19,808 | ₩19,647 | ₩19,741 | -0.34% | 5.4만 |
|---|
| 2025.12.01 | ₩19,969 | ₩20,036 | ₩19,661 | ₩19,754 | -1.07% | 9.3만 |
|---|
| 2025.11.28 | ₩19,728 | ₩19,915 | ₩19,701 | ₩19,848 | +0.61% | 4.9만 |
|---|
| 2025.11.26 | ₩19,500 | ₩19,714 | ₩19,459 | ₩19,647 | +0.76% | 7.8만 |
|---|
| 2025.11.25 | ₩19,164 | ₩19,406 | ₩19,164 | ₩19,406 | +1.26% | 9.6만 |
|---|
| 2025.11.24 | ₩19,084 | ₩19,191 | ₩19,003 | ₩19,124 | +0.21% | 6.9만 |
|---|
| 2025.11.21 | ₩18,762 | ₩18,963 | ₩18,494 | ₩18,963 | +1.07% | 15.7만 |
|---|
| 2025.11.20 | ₩19,111 | ₩19,285 | ₩18,655 | ₩18,708 | -2.11% | 13.5만 |
|---|
| 2025.11.19 | ₩19,124 | ₩19,231 | ₩19,003 | ₩19,164 | +0.21% | 21.6만 |
|---|
| 2025.11.18 | ₩19,285 | ₩19,339 | ₩18,977 | ₩19,151 | -0.70% | 21.3만 |
|---|
| 2025.11.17 | ₩19,513 | ₩19,674 | ₩19,258 | ₩19,272 | -1.24% | 8.9만 |
|---|
| 2025.11.14 | ₩19,553 | ₩19,848 | ₩19,553 | ₩19,593 | +0.21% | 10.1만 |
|---|
| 2025.11.13 | ₩19,862 | ₩19,982 | ₩19,647 | ₩19,687 | -0.88% | 11.5만 |
|---|
| 2025.11.12 | ₩20,076 | ₩20,076 | ₩19,902 | ₩19,982 | -0.47% | 4.9만 |
|---|
| 2025.11.11 | ₩19,808 | ₩20,063 | ₩19,607 | ₩19,942 | +0.68% | 5.3만 |
|---|
| 2025.11.10 | ₩19,607 | ₩19,848 | ₩19,607 | ₩19,795 | +0.96% | 6.4만 |
|---|
| 2025.11.07 | ₩19,768 | ₩19,768 | ₩19,352 | ₩19,553 | -1.09% | 7.8만 |
|---|
| 2025.11.06 | ₩19,781 | ₩19,902 | ₩19,634 | ₩19,768 | -0.07% | 7.8만 |
|---|
| 2025.11.05 | ₩19,634 | ₩19,821 | ₩19,634 | ₩19,808 | +0.89% | 7.1만 |
|---|
| 2025.11.04 | ₩19,754 | ₩19,862 | ₩19,634 | ₩19,647 | -0.54% | 10.6만 |
|---|
| 2025.11.03 | ₩20,117 | ₩20,117 | ₩19,701 | ₩19,902 | -1.07% | 7.8만 |
|---|
| 2025.10.31 | ₩20,090 | ₩20,224 | ₩19,848 | ₩20,049 | -0.20% | 15.3만 |
|---|
| 2025.10.30 | ₩20,130 | ₩20,197 | ₩19,996 | ₩19,996 | -0.67% | 7.3만 |
|---|
| 2025.10.29 | ₩20,358 | ₩20,412 | ₩20,117 | ₩20,143 | -1.05% | 7.8만 |
|---|
| 2025.10.28 | ₩20,385 | ₩20,519 | ₩20,157 | ₩20,304 | -0.39% | 7.4만 |
|---|
| 2025.10.27 | ₩20,210 | ₩20,371 | ₩20,184 | ₩20,318 | +0.53% | 9.8만 |
|---|
| 2025.10.24 | ₩20,036 | ₩20,251 | ₩20,036 | ₩20,143 | +0.54% | 8.2만 |
|---|
| 2025.10.23 | ₩20,143 | ₩20,237 | ₩20,063 | ₩20,197 | +0.27% | 10.3만 |
|---|
| 2025.10.22 | ₩20,358 | ₩20,385 | ₩20,049 | ₩20,143 | -1.05% | 6.4만 |
|---|
| 2025.10.21 | ₩20,264 | ₩20,371 | ₩20,117 | ₩20,251 | -0.07% | 5.7만 |
|---|
| 2025.10.20 | ₩20,117 | ₩20,304 | ₩20,036 | ₩20,184 | +0.33% | 6.5만 |
|---|
| 2025.10.17 | ₩20,157 | ₩20,385 | ₩19,942 | ₩20,090 | -0.33% | 13만 |
|---|
| 2025.10.16 | ₩20,626 | ₩20,626 | ₩19,889 | ₩20,184 | -2.15% | 47.4만 |
|---|
| 2025.10.15 | ₩20,961 | ₩20,961 | ₩20,318 | ₩20,586 | -1.79% | 48.5만 |
|---|
| 2025.10.14 | ₩20,921 | ₩20,935 | ₩20,760 | ₩20,868 | -0.26% | 13만 |
|---|
| 2025.10.13 | ₩20,800 | ₩20,921 | ₩20,800 | ₩20,921 | +0.58% | 5.8만 |
|---|
| 2025.10.10 | ₩21,055 | ₩21,189 | ₩20,666 | ₩20,666 | -1.85% | 10.4만 |
|---|