시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Infrastructure Fund, Inc Common Stock 과거 주가
Cohen & Steers Infrastructure Fund, Inc Common Stock · UTF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Infrastructure Fund, Inc Common Stock · UTF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,394 | ₩34,609 | ₩34,193 | ₩34,515 | +0.35% | 24.7만 |
| 2026.10.08 | ₩34,126 | ₩34,381 | ₩34,032 | ₩34,367 | +0.71% | 31.8만 |
| 2026.10.07 | ₩34,193 | ₩34,247 | ₩33,938 | ₩33,992 | -0.59% | 24.1만 |
| 2026.10.06 | ₩33,952 | ₩34,327 | ₩33,871 | ₩34,327 | +1.11% | 39만 |
| 2026.10.05 | ₩33,710 | ₩33,911 | ₩33,563 | ₩33,750 | +0.12% | 42.5만 |
| 2026.10.02 | ₩33,120 | ₩33,791 | ₩33,120 | ₩33,750 | +1.90% | 37.8만 |
| 2026.10.01 | ₩32,959 | ₩33,053 | ₩32,678 | ₩32,986 | +0.08% | 39.5만 |
| 2026.09.30 | ₩33,000 | ₩33,228 | ₩32,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,053 |
| +0.16% |
| 48.8만 |
| 2026.09.29 | ₩32,074 | ₩32,705 | ₩31,994 | ₩32,691 | +1.92% | 62.8만 |
|---|
| 2026.09.28 | ₩32,168 | ₩32,410 | ₩31,739 | ₩32,048 | -0.38% | 54.9만 |
|---|
| 2026.09.25 | ₩32,343 | ₩32,423 | ₩31,913 | ₩32,423 | +0.25% | 51.4만 |
|---|
| 2026.09.24 | ₩32,812 | ₩32,865 | ₩32,343 | ₩32,477 | -1.02% | 46.4만 |
|---|
| 2026.09.23 | ₩33,228 | ₩33,241 | ₩32,825 | ₩32,986 | -0.73% | 36.3만 |
|---|
| 2026.09.22 | ₩33,080 | ₩33,254 | ₩32,986 | ₩33,254 | +0.53% | 35.8만 |
|---|
| 2026.09.21 | ₩33,120 | ₩33,254 | ₩32,892 | ₩33,107 | -0.04% | 46.3만 |
|---|
| 2026.09.18 | ₩33,523 | ₩33,603 | ₩33,093 | ₩33,147 | -1.12% | 33.4만 |
|---|
| 2026.09.17 | ₩33,590 | ₩33,791 | ₩33,388 | ₩33,724 | +0.40% | 42.9만 |
|---|
| 2026.09.16 | ₩33,455 | ₩34,059 | ₩33,201 | ₩33,335 | -0.36% | 50.6만 |
|---|
| 2026.09.15 | ₩33,791 | ₩33,791 | ₩33,281 | ₩33,455 | -0.99% | 54.4만 |
|---|
| 2026.09.14 | ₩34,528 | ₩34,783 | ₩33,657 | ₩33,791 | -2.14% | 67.6만 |
|---|
| 2026.09.11 | ₩34,810 | ₩35,132 | ₩34,528 | ₩34,770 | -0.12% | 28.5만 |
|---|
| 2026.09.10 | ₩35,024 | ₩35,373 | ₩34,568 | ₩34,756 | -0.77% | 52.7만 |
|---|
| 2026.09.09 | ₩35,802 | ₩35,909 | ₩35,132 | ₩35,132 | -1.87% | 36.5만 |
|---|
| 2026.09.08 | ₩35,748 | ₩35,936 | ₩35,668 | ₩35,762 | +0.04% | 21.9만 |
|---|
| 2026.09.04 | ₩35,963 | ₩36,070 | ₩35,842 | ₩35,909 | -0.15% | 19.6만 |
|---|
| 2026.09.03 | ₩36,151 | ₩36,204 | ₩36,003 | ₩36,043 | -0.30% | 23.8만 |
|---|
| 2026.09.02 | ₩36,137 | ₩36,218 | ₩35,950 | ₩36,070 | -0.19% | 25.3만 |
|---|
| 2026.09.01 | ₩36,271 | ₩36,392 | ₩36,124 | ₩36,137 | -0.37% | 27.1만 |
|---|
| 2026.08.31 | ₩36,204 | ₩36,566 | ₩36,204 | ₩36,365 | +0.44% | 29만 |
|---|
| 2026.08.28 | ₩36,486 | ₩36,727 | ₩36,204 | ₩36,392 | -0.26% | 25.8만 |
|---|
| 2026.08.27 | ₩36,700 | ₩36,700 | ₩36,338 | ₩36,486 | -0.58% | 21.1만 |
|---|
| 2026.08.26 | ₩36,499 | ₩36,727 | ₩36,352 | ₩36,620 | +0.33% | 13.7만 |
|---|
| 2026.08.25 | ₩36,472 | ₩36,687 | ₩36,419 | ₩36,647 | +0.48% | 24.6만 |
|---|
| 2026.08.24 | ₩36,151 | ₩36,432 | ₩36,124 | ₩36,365 | +0.59% | 22.1만 |
|---|
| 2026.08.21 | ₩36,499 | ₩36,607 | ₩36,218 | ₩36,218 | -0.77% | 16만 |
|---|
| 2026.08.20 | ₩36,245 | ₩36,540 | ₩36,245 | ₩36,325 | +0.22% | 25.1만 |
|---|
| 2026.08.19 | ₩36,499 | ₩36,566 | ₩36,298 | ₩36,298 | -0.55% | 18만 |
|---|
| 2026.08.18 | ₩36,352 | ₩36,727 | ₩36,338 | ₩36,432 | +0.22% | 15.4만 |
|---|
| 2026.08.17 | ₩36,231 | ₩36,379 | ₩36,057 | ₩36,338 | +0.30% | 37.6만 |
|---|
| 2026.08.14 | ₩36,137 | ₩36,285 | ₩36,124 | ₩36,231 | +0.26% | 16.8만 |
|---|
| 2026.08.13 | ₩35,990 | ₩36,432 | ₩35,976 | ₩36,164 | +0.48% | 19.4만 |
|---|
| 2026.08.12 | ₩36,177 | ₩36,459 | ₩35,976 | ₩35,990 | -0.52% | 29.1만 |
|---|
| 2026.08.11 | ₩36,312 | ₩36,365 | ₩36,070 | ₩36,204 | -0.30% | 24.2만 |
|---|
| 2026.08.10 | ₩36,526 | ₩36,821 | ₩36,271 | ₩36,419 | -0.29% | 26.7만 |
|---|
| 2026.08.07 | ₩36,540 | ₩36,674 | ₩36,298 | ₩36,513 | -0.07% | 19.5만 |
|---|
| 2026.08.06 | ₩36,620 | ₩36,647 | ₩36,352 | ₩36,540 | -0.22% | 20.5만 |
|---|
| 2026.08.05 | ₩36,928 | ₩36,982 | ₩36,419 | ₩36,607 | -0.87% | 29.8만 |
|---|
| 2026.08.04 | ₩36,995 | ₩37,103 | ₩36,620 | ₩36,969 | -0.07% | 31.4만 |
|---|
| 2026.08.03 | ₩37,277 | ₩37,331 | ₩37,009 | ₩37,143 | -0.36% | 35.1만 |
|---|
| 2026.07.31 | ₩37,411 | ₩37,411 | ₩37,049 | ₩37,264 | -0.39% | 38.2만 |
|---|
| 2026.07.30 | ₩37,089 | ₩37,371 | ₩36,875 | ₩37,304 | +0.58% | 24.9만 |
|---|
| 2026.07.29 | ₩37,264 | ₩37,411 | ₩36,875 | ₩37,076 | -0.50% | 20.2만 |
|---|
| 2026.07.28 | ₩37,170 | ₩37,478 | ₩37,143 | ₩37,264 | +0.25% | 23.2만 |
|---|
| 2026.07.27 | ₩37,559 | ₩37,572 | ₩37,130 | ₩37,183 | -1.00% | 18.8만 |
|---|
| 2026.07.24 | ₩37,492 | ₩37,639 | ₩37,411 | ₩37,639 | +0.39% | 21.2만 |
|---|
| 2026.07.23 | ₩37,264 | ₩37,398 | ₩37,143 | ₩37,317 | +0.14% | 16.5만 |
|---|
| 2026.07.22 | ₩37,076 | ₩37,344 | ₩36,928 | ₩37,210 | +0.36% | 19.8만 |
|---|
| 2026.07.21 | ₩37,237 | ₩37,545 | ₩36,915 | ₩37,009 | -0.61% | 27.8만 |
|---|
| 2026.07.20 | ₩37,210 | ₩37,532 | ₩37,089 | ₩37,237 | +0.07% | 21.5만 |
|---|
| 2026.07.17 | ₩37,357 | ₩37,693 | ₩37,089 | ₩37,237 | -0.32% | 25.1만 |
|---|
| 2026.07.16 | ₩37,062 | ₩37,344 | ₩37,036 | ₩37,290 | +0.62% | 18.5만 |
|---|
| 2026.07.15 | ₩37,331 | ₩37,532 | ₩37,022 | ₩37,143 | -0.50% | 18.5만 |
|---|
| 2026.07.14 | ₩37,076 | ₩37,384 | ₩37,009 | ₩37,250 | +0.47% | 25.5만 |
|---|
| 2026.07.13 | ₩37,237 | ₩37,384 | ₩37,210 | ₩37,331 | +0.25% | 26.2만 |
|---|
| 2026.07.10 | ₩37,130 | ₩37,223 | ₩36,821 | ₩37,116 | -0.04% | 17.9만 |
|---|
| 2026.07.09 | ₩36,875 | ₩37,076 | ₩36,781 | ₩36,995 | +0.33% | 21.7만 |
|---|
| 2026.07.08 | ₩36,915 | ₩37,036 | ₩36,674 | ₩36,861 | -0.15% | 19만 |
|---|
| 2026.07.07 | ₩36,875 | ₩37,210 | ₩36,808 | ₩36,969 | +0.25% | 19.4만 |
|---|
| 2026.07.06 | ₩36,875 | ₩37,290 | ₩36,754 | ₩36,794 | -0.22% | 26.7만 |
|---|
| 2026.07.02 | ₩36,674 | ₩37,036 | ₩36,580 | ₩36,942 | +0.73% | 29.6만 |
|---|
| 2026.07.01 | ₩36,888 | ₩36,982 | ₩36,405 | ₩36,472 | -1.13% | 43.8만 |
|---|
| 2026.06.30 | ₩37,411 | ₩37,411 | ₩36,915 | ₩36,995 | -1.11% | 32.3만 |
|---|
| 2026.06.29 | ₩37,210 | ₩37,398 | ₩37,009 | ₩37,277 | +0.18% | 37.2만 |
|---|
| 2026.06.26 | ₩36,982 | ₩37,264 | ₩36,875 | ₩37,183 | +0.54% | 27.9만 |
|---|
| 2026.06.25 | ₩36,741 | ₩37,022 | ₩36,580 | ₩36,928 | +0.51% | 22.1만 |
|---|
| 2026.06.24 | ₩36,405 | ₩36,593 | ₩36,271 | ₩36,593 | +0.52% | 28.9만 |
|---|
| 2026.06.23 | ₩36,245 | ₩36,472 | ₩36,218 | ₩36,392 | +0.41% | 30.9만 |
|---|
| 2026.06.22 | ₩36,110 | ₩36,472 | ₩36,070 | ₩36,258 | +0.41% | 41.7만 |
|---|
| 2026.06.18 | ₩36,365 | ₩36,607 | ₩36,137 | ₩36,164 | -0.55% | 23만 |
|---|
| 2026.06.17 | ₩36,633 | ₩36,875 | ₩36,070 | ₩36,338 | -0.81% | 28.1만 |
|---|
| 2026.06.16 | ₩36,969 | ₩37,076 | ₩36,727 | ₩36,741 | -0.62% | 27.4만 |
|---|
| 2026.06.15 | ₩36,821 | ₩37,049 | ₩36,647 | ₩36,714 | -0.29% | 25.4만 |
|---|
| 2026.06.12 | ₩36,674 | ₩36,848 | ₩36,432 | ₩36,727 | +0.15% | 34만 |
|---|
| 2026.06.11 | ₩36,204 | ₩36,580 | ₩36,204 | ₩36,513 | +0.85% | 36.2만 |
|---|
| 2026.06.10 | ₩36,325 | ₩36,392 | ₩35,950 | ₩36,137 | -0.52% | 27.1만 |
|---|
| 2026.06.09 | ₩36,218 | ₩36,245 | ₩35,950 | ₩36,124 | -0.26% | 27.8만 |
|---|
| 2026.06.08 | ₩36,593 | ₩36,660 | ₩36,245 | ₩36,325 | -0.73% | 33.7만 |
|---|
| 2026.06.05 | ₩36,338 | ₩36,540 | ₩35,990 | ₩36,405 | +0.18% | 24.6만 |
|---|
| 2026.06.04 | ₩36,043 | ₩36,204 | ₩35,950 | ₩36,204 | +0.45% | 21.9만 |
|---|
| 2026.06.03 | ₩35,963 | ₩36,405 | ₩35,936 | ₩35,936 | -0.07% | 31.4만 |
|---|
| 2026.06.02 | ₩35,802 | ₩36,191 | ₩35,641 | ₩36,030 | +0.64% | 37.7만 |
|---|
| 2026.06.01 | ₩36,097 | ₩36,097 | ₩35,748 | ₩35,789 | -0.85% | 39.9만 |
|---|
| 2026.05.29 | ₩36,271 | ₩36,365 | ₩35,963 | ₩36,110 | -0.44% | 44.8만 |
|---|
| 2026.05.28 | ₩36,271 | ₩36,352 | ₩36,070 | ₩36,204 | -0.18% | 36.1만 |
|---|
| 2026.05.27 | ₩36,352 | ₩36,379 | ₩36,151 | ₩36,312 | -0.11% | 23.3만 |
|---|
| 2026.05.26 | ₩36,338 | ₩36,365 | ₩36,097 | ₩36,325 | -0.04% | 26.4만 |
|---|
| 2026.05.22 | ₩36,097 | ₩36,338 | ₩36,070 | ₩36,177 | +0.22% | 26.6만 |
|---|
| 2026.05.21 | ₩35,842 | ₩36,097 | ₩35,735 | ₩36,070 | +0.64% | 22.4만 |
|---|
| 2026.05.20 | ₩35,735 | ₩36,137 | ₩35,735 | ₩36,017 | +0.79% | 27.9만 |
|---|
| 2026.05.19 | ₩35,695 | ₩35,923 | ₩35,534 | ₩35,735 | +0.11% | 25.7만 |
|---|
| 2026.05.18 | ₩35,601 | ₩35,936 | ₩35,574 | ₩35,762 | +0.45% | 33.1만 |
|---|
| 2026.05.15 | ₩36,204 | ₩36,218 | ₩35,869 | ₩35,976 | -0.63% | 22.1만 |
|---|
| 2026.05.14 | ₩36,338 | ₩36,379 | ₩36,070 | ₩36,285 | -0.15% | 29.2만 |
|---|
| 2026.05.13 | ₩36,499 | ₩36,526 | ₩36,070 | ₩36,204 | -0.81% | 25.8만 |
|---|
| 2026.05.12 | ₩36,231 | ₩36,593 | ₩36,070 | ₩36,553 | +0.89% | 26.5만 |
|---|
| 2026.05.11 | ₩36,245 | ₩36,620 | ₩36,204 | ₩36,607 | +1.00% | 33.2만 |
|---|
| 2026.05.08 | ₩36,459 | ₩36,499 | ₩36,151 | ₩36,191 | -0.74% | 29만 |
|---|
| 2026.05.07 | ₩36,633 | ₩36,660 | ₩36,070 | ₩36,191 | -1.21% | 27만 |
|---|
| 2026.05.06 | ₩36,633 | ₩36,674 | ₩36,379 | ₩36,472 | -0.44% | 33.2만 |
|---|
| 2026.05.05 | ₩36,338 | ₩36,607 | ₩36,231 | ₩36,513 | +0.48% | 21.6만 |
|---|
| 2026.05.04 | ₩36,312 | ₩36,446 | ₩35,909 | ₩36,191 | -0.33% | 22만 |
|---|
| 2026.05.01 | ₩36,472 | ₩36,647 | ₩36,164 | ₩36,312 | -0.44% | 31.3만 |
|---|
| 2026.04.30 | ₩35,614 | ₩36,472 | ₩35,574 | ₩36,298 | +1.92% | 43.1만 |
|---|
| 2026.04.29 | ₩35,561 | ₩35,708 | ₩35,346 | ₩35,614 | +0.15% | 26.2만 |
|---|
| 2026.04.28 | ₩35,400 | ₩35,520 | ₩35,306 | ₩35,520 | +0.34% | 26.3만 |
|---|
| 2026.04.27 | ₩35,199 | ₩35,534 | ₩35,199 | ₩35,279 | +0.23% | 23.5만 |
|---|
| 2026.04.24 | ₩35,306 | ₩35,427 | ₩35,145 | ₩35,239 | -0.19% | 21.9만 |
|---|
| 2026.04.23 | ₩35,199 | ₩35,520 | ₩35,132 | ₩35,225 | +0.08% | 21.8만 |
|---|
| 2026.04.22 | ₩35,118 | ₩35,319 | ₩34,863 | ₩35,024 | -0.27% | 26.4만 |
|---|
| 2026.04.21 | ₩35,668 | ₩35,735 | ₩34,944 | ₩34,984 | -1.92% | 26.3만 |
|---|
| 2026.04.20 | ₩35,681 | ₩35,762 | ₩35,467 | ₩35,614 | -0.19% | 22.3만 |
|---|
| 2026.04.17 | ₩35,534 | ₩35,775 | ₩35,279 | ₩35,614 | +0.23% | 29.2만 |
|---|
| 2026.04.16 | ₩35,520 | ₩35,655 | ₩35,360 | ₩35,534 | +0.04% | 27.8만 |
|---|
| 2026.04.15 | ₩35,695 | ₩35,695 | ₩35,239 | ₩35,360 | -0.94% | 39.9만 |
|---|
| 2026.04.14 | ₩35,668 | ₩35,668 | ₩35,306 | ₩35,507 | -0.45% | 45.1만 |
|---|
| 2026.04.13 | ₩36,124 | ₩36,124 | ₩35,735 | ₩35,815 | -0.85% | 55.9만 |
|---|
| 2026.04.10 | ₩36,204 | ₩36,204 | ₩35,882 | ₩35,896 | -0.85% | 40.6만 |
|---|
| 2026.04.09 | ₩35,748 | ₩36,124 | ₩35,614 | ₩35,990 | +0.68% | 27.5만 |
|---|
| 2026.04.08 | ₩35,574 | ₩35,574 | ₩35,266 | ₩35,547 | -0.08% | 36만 |
|---|
| 2026.04.07 | ₩35,065 | ₩35,239 | ₩34,944 | ₩35,091 | +0.08% | 28.2만 |
|---|
| 2026.04.06 | ₩35,065 | ₩35,239 | ₩34,971 | ₩35,118 | +0.15% | 33.1만 |
|---|
| 2026.04.02 | ₩34,863 | ₩35,413 | ₩34,863 | ₩34,997 | +0.38% | 33.1만 |
|---|
| 2026.04.01 | ₩34,837 | ₩35,386 | ₩34,837 | ₩35,065 | +0.65% | 52.6만 |
|---|
| 2026.03.31 | ₩34,676 | ₩34,796 | ₩34,340 | ₩34,702 | +0.08% | 43.2만 |
|---|
| 2026.03.30 | ₩34,180 | ₩34,622 | ₩34,126 | ₩34,220 | +0.12% | 46.5만 |
|---|
| 2026.03.27 | ₩34,019 | ₩34,515 | ₩33,978 | ₩34,059 | +0.12% | 29.5만 |
|---|
| 2026.03.26 | ₩34,273 | ₩34,515 | ₩34,072 | ₩34,072 | -0.59% | 30.7만 |
|---|
| 2026.03.25 | ₩34,126 | ₩34,676 | ₩34,126 | ₩34,515 | +1.14% | 38만 |
|---|
| 2026.03.24 | ₩33,724 | ₩34,354 | ₩33,724 | ₩34,059 | +0.99% | 35.3만 |
|---|
| 2026.03.23 | ₩33,992 | ₩34,206 | ₩33,683 | ₩33,764 | -0.67% | 33.2만 |
|---|
| 2026.03.20 | ₩34,461 | ₩34,662 | ₩33,603 | ₩33,657 | -2.33% | 37.5만 |
|---|
| 2026.03.19 | ₩34,796 | ₩34,984 | ₩34,314 | ₩34,354 | -1.27% | 31.1만 |
|---|
| 2026.03.18 | ₩35,145 | ₩35,199 | ₩34,796 | ₩34,796 | -0.99% | 23.5만 |
|---|
| 2026.03.17 | ₩35,132 | ₩35,239 | ₩35,051 | ₩35,091 | -0.11% | 17.9만 |
|---|
| 2026.03.16 | ₩34,635 | ₩34,944 | ₩34,635 | ₩34,904 | +0.77% | 27.3만 |
|---|
| 2026.03.13 | ₩34,676 | ₩34,904 | ₩34,515 | ₩34,528 | -0.43% | 30.5만 |
|---|
| 2026.03.12 | ₩34,448 | ₩34,783 | ₩34,407 | ₩34,501 | +0.16% | 27.6만 |
|---|
| 2026.03.11 | ₩34,595 | ₩34,729 | ₩34,421 | ₩34,542 | -0.16% | 23만 |
|---|
| 2026.03.10 | ₩34,729 | ₩34,957 | ₩34,381 | ₩34,421 | -0.89% | 27.4만 |
|---|
| 2026.03.09 | ₩34,890 | ₩34,917 | ₩34,045 | ₩34,810 | -0.23% | 73.7만 |
|---|
| 2026.03.06 | ₩35,145 | ₩35,346 | ₩34,904 | ₩35,118 | -0.08% | 33.6만 |
|---|
| 2026.03.05 | ₩36,017 | ₩36,017 | ₩35,319 | ₩35,494 | -1.45% | 41.8만 |
|---|
| 2026.03.04 | ₩36,177 | ₩36,271 | ₩35,909 | ₩36,070 | -0.30% | 31.6만 |
|---|
| 2026.03.03 | ₩36,392 | ₩36,472 | ₩35,534 | ₩36,110 | -0.77% | 49.5만 |
|---|
| 2026.03.02 | ₩36,459 | ₩36,647 | ₩36,218 | ₩36,526 | +0.18% | 39.7만 |
|---|
| 2026.02.27 | ₩36,204 | ₩36,365 | ₩36,110 | ₩36,312 | +0.30% | 34만 |
|---|
| 2026.02.26 | ₩35,936 | ₩36,137 | ₩35,936 | ₩36,137 | +0.56% | 25.2만 |
|---|
| 2026.02.25 | ₩36,057 | ₩36,110 | ₩35,829 | ₩35,976 | -0.22% | 20.8만 |
|---|
| 2026.02.24 | ₩35,909 | ₩36,017 | ₩35,802 | ₩35,896 | -0.04% | 48.8만 |
|---|
| 2026.02.23 | ₩36,070 | ₩36,338 | ₩35,802 | ₩35,909 | -0.45% | 44.3만 |
|---|
| 2026.02.20 | ₩35,735 | ₩36,177 | ₩35,722 | ₩36,030 | +0.83% | 52.2만 |
|---|
| 2026.02.19 | ₩35,587 | ₩35,735 | ₩35,507 | ₩35,681 | +0.26% | 33.5만 |
|---|
| 2026.02.18 | ₩35,976 | ₩35,990 | ₩35,386 | ₩35,480 | -1.38% | 37.4만 |
|---|
| 2026.02.17 | ₩36,137 | ₩36,204 | ₩35,722 | ₩35,775 | -1.00% | 45.4만 |
|---|
| 2026.02.13 | ₩35,882 | ₩36,151 | ₩35,735 | ₩36,003 | +0.34% | 37.1만 |
|---|
| 2026.02.12 | ₩35,735 | ₩35,882 | ₩35,587 | ₩35,628 | -0.30% | 37.3만 |
|---|
| 2026.02.11 | ₩35,775 | ₩35,789 | ₩35,520 | ₩35,614 | -0.45% | 36.3만 |
|---|
| 2026.02.10 | ₩35,400 | ₩35,574 | ₩35,145 | ₩35,467 | +0.19% | 30.9만 |
|---|
| 2026.02.09 | ₩35,145 | ₩35,427 | ₩34,984 | ₩35,373 | +0.65% | 39.4만 |
|---|
| 2026.02.06 | ₩34,984 | ₩35,185 | ₩34,796 | ₩34,904 | -0.23% | 35.1만 |
|---|
| 2026.02.05 | ₩34,863 | ₩34,917 | ₩34,649 | ₩34,890 | +0.08% | 40.5만 |
|---|
| 2026.02.04 | ₩34,877 | ₩35,225 | ₩34,810 | ₩34,904 | +0.08% | 41만 |
|---|
| 2026.02.03 | ₩34,609 | ₩34,957 | ₩34,582 | ₩34,770 | +0.46% | 42.3만 |
|---|
| 2026.02.02 | ₩34,770 | ₩34,823 | ₩34,475 | ₩34,528 | -0.69% | 37.5만 |
|---|
| 2026.01.30 | ₩34,810 | ₩34,850 | ₩34,381 | ₩34,662 | -0.42% | 40.7만 |
|---|
| 2026.01.29 | ₩34,542 | ₩34,810 | ₩34,542 | ₩34,810 | +0.78% | 39.6만 |
|---|
| 2026.01.28 | ₩34,461 | ₩34,568 | ₩34,340 | ₩34,488 | +0.08% | 30.8만 |
|---|
| 2026.01.27 | ₩34,032 | ₩34,501 | ₩34,032 | ₩34,407 | +1.10% | 34.5만 |
|---|
| 2026.01.26 | ₩33,764 | ₩34,287 | ₩33,724 | ₩34,032 | +0.79% | 35.5만 |
|---|
| 2026.01.23 | ₩33,657 | ₩33,817 | ₩33,603 | ₩33,804 | +0.44% | 29만 |
|---|
| 2026.01.22 | ₩33,469 | ₩33,724 | ₩33,455 | ₩33,549 | +0.24% | 33만 |
|---|
| 2026.01.21 | ₩33,160 | ₩33,455 | ₩33,120 | ₩33,442 | +0.85% | 27.3만 |
|---|
| 2026.01.20 | ₩33,201 | ₩33,321 | ₩33,053 | ₩33,067 | -0.40% | 36.5만 |
|---|
| 2026.01.16 | ₩33,201 | ₩33,590 | ₩33,120 | ₩33,469 | +0.81% | 52.4만 |
|---|
| 2026.01.15 | ₩32,919 | ₩33,335 | ₩32,919 | ₩33,228 | +0.94% | 39.6만 |
|---|
| 2026.01.14 | ₩32,785 | ₩32,919 | ₩32,731 | ₩32,852 | +0.20% | 34.8만 |
|---|
| 2026.01.13 | ₩32,705 | ₩32,745 | ₩32,544 | ₩32,745 | +0.12% | 38.8만 |
|---|
| 2026.01.12 | ₩32,544 | ₩32,852 | ₩32,544 | ₩32,731 | +0.58% | 35.3만 |
|---|
| 2026.01.09 | ₩32,597 | ₩32,731 | ₩32,503 | ₩32,664 | +0.21% | 46.9만 |
|---|
| 2026.01.08 | ₩32,249 | ₩32,503 | ₩32,235 | ₩32,490 | +0.75% | 40만 |
|---|
| 2026.01.07 | ₩32,517 | ₩32,570 | ₩31,994 | ₩32,088 | -1.32% | 49.7만 |
|---|
| 2026.01.06 | ₩32,584 | ₩32,745 | ₩32,396 | ₩32,584 | 0.00% | 31.8만 |
|---|
| 2026.01.05 | ₩32,785 | ₩32,798 | ₩32,356 | ₩32,544 | -0.74% | 46.9만 |
|---|
| 2026.01.02 | ₩32,517 | ₩32,825 | ₩32,369 | ₩32,812 | +0.91% | 48.6만 |
|---|
| 2025.12.31 | ₩32,758 | ₩32,772 | ₩32,329 | ₩32,329 | -1.31% | 44.7만 |
|---|
| 2025.12.30 | ₩32,530 | ₩32,664 | ₩32,477 | ₩32,611 | +0.25% | 36.8만 |
|---|
| 2025.12.29 | ₩32,396 | ₩32,638 | ₩32,302 | ₩32,463 | +0.21% | 38.8만 |
|---|
| 2025.12.26 | ₩32,544 | ₩32,570 | ₩32,316 | ₩32,423 | -0.37% | 42.2만 |
|---|
| 2025.12.24 | ₩32,436 | ₩32,503 | ₩32,262 | ₩32,503 | +0.21% | 14.4만 |
|---|
| 2025.12.23 | ₩31,846 | ₩32,316 | ₩31,820 | ₩32,275 | +1.35% | 41.8만 |
|---|
| 2025.12.22 | ₩31,913 | ₩32,021 | ₩31,632 | ₩31,927 | +0.04% | 75.8만 |
|---|
| 2025.12.19 | ₩32,034 | ₩32,101 | ₩31,900 | ₩31,913 | -0.38% | 33.4만 |
|---|
| 2025.12.18 | ₩31,994 | ₩32,141 | ₩31,846 | ₩31,980 | -0.04% | 30.7만 |
|---|
| 2025.12.17 | ₩32,034 | ₩32,061 | ₩31,498 | ₩31,712 | -1.00% | 61.1만 |
|---|
| 2025.12.16 | ₩32,155 | ₩32,168 | ₩31,873 | ₩31,994 | -0.50% | 35.4만 |
|---|
| 2025.12.15 | ₩32,007 | ₩32,168 | ₩31,967 | ₩32,155 | +0.46% | 48.8만 |
|---|
| 2025.12.12 | ₩31,793 | ₩31,994 | ₩31,632 | ₩31,833 | +0.13% | 29.3만 |
|---|
| 2025.12.11 | ₩31,618 | ₩31,900 | ₩31,484 | ₩31,793 | +0.55% | 29.1만 |
|---|
| 2025.12.10 | ₩31,565 | ₩31,726 | ₩31,471 | ₩31,605 | +0.13% | 49.7만 |
|---|
| 2025.12.09 | ₩31,726 | ₩31,860 | ₩31,538 | ₩31,578 | -0.46% | 52.1만 |
|---|
| 2025.12.08 | ₩32,262 | ₩32,262 | ₩31,753 | ₩31,820 | -1.37% | 47.3만 |
|---|
| 2025.12.05 | ₩32,141 | ₩32,369 | ₩32,061 | ₩32,061 | -0.25% | 41.5만 |
|---|
| 2025.12.04 | ₩32,141 | ₩32,289 | ₩32,021 | ₩32,101 | -0.13% | 31.7만 |
|---|
| 2025.12.03 | ₩32,235 | ₩32,302 | ₩32,048 | ₩32,141 | -0.29% | 52만 |
|---|
| 2025.12.02 | ₩32,316 | ₩32,436 | ₩32,262 | ₩32,289 | -0.08% | 36만 |
|---|
| 2025.12.01 | ₩32,852 | ₩32,919 | ₩32,410 | ₩32,410 | -1.35% | 47.4만 |
|---|
| 2025.11.28 | ₩32,892 | ₩33,040 | ₩32,785 | ₩33,013 | +0.37% | 24.6만 |
|---|
| 2025.11.26 | ₩32,222 | ₩32,772 | ₩32,222 | ₩32,758 | +1.66% | 36.8만 |
|---|
| 2025.11.25 | ₩32,034 | ₩32,275 | ₩31,954 | ₩32,195 | +0.50% | 29.3만 |
|---|
| 2025.11.24 | ₩31,913 | ₩32,141 | ₩31,672 | ₩32,115 | +0.63% | 39만 |
|---|
| 2025.11.21 | ₩31,565 | ₩31,779 | ₩31,417 | ₩31,645 | +0.25% | 39.2만 |
|---|
| 2025.11.20 | ₩32,021 | ₩32,289 | ₩31,525 | ₩31,525 | -1.55% | 35.7만 |
|---|
| 2025.11.19 | ₩32,088 | ₩32,208 | ₩31,860 | ₩31,900 | -0.59% | 34.1만 |
|---|
| 2025.11.18 | ₩32,182 | ₩32,477 | ₩32,034 | ₩32,128 | -0.17% | 35.9만 |
|---|
| 2025.11.17 | ₩32,450 | ₩32,597 | ₩32,222 | ₩32,249 | -0.62% | 34.8만 |
|---|
| 2025.11.14 | ₩32,155 | ₩32,396 | ₩32,115 | ₩32,369 | +0.67% | 32.6만 |
|---|
| 2025.11.13 | ₩32,651 | ₩32,664 | ₩32,222 | ₩32,222 | -1.31% | 41.7만 |
|---|
| 2025.11.12 | ₩32,275 | ₩32,611 | ₩32,275 | ₩32,597 | +1.00% | 52만 |
|---|
| 2025.11.11 | ₩32,141 | ₩32,477 | ₩32,128 | ₩32,477 | +1.04% | 63.6만 |
|---|
| 2025.11.10 | ₩32,034 | ₩32,155 | ₩31,833 | ₩32,141 | +0.33% | 53.5만 |
|---|
| 2025.11.07 | ₩31,538 | ₩31,820 | ₩31,404 | ₩31,766 | +0.72% | 36.8만 |
|---|
| 2025.11.06 | ₩31,766 | ₩31,873 | ₩31,605 | ₩31,605 | -0.51% | 39.8만 |
|---|
| 2025.11.05 | ₩31,913 | ₩31,980 | ₩31,779 | ₩31,833 | -0.25% | 39.1만 |
|---|
| 2025.11.04 | ₩31,753 | ₩31,954 | ₩31,645 | ₩31,712 | -0.13% | 44.4만 |
|---|
| 2025.11.03 | ₩31,846 | ₩31,900 | ₩31,404 | ₩31,900 | +0.17% | 63.8만 |
|---|
| 2025.10.31 | ₩31,913 | ₩31,913 | ₩31,511 | ₩31,672 | -0.76% | 62.4만 |
|---|
| 2025.10.30 | ₩31,578 | ₩31,833 | ₩31,551 | ₩31,632 | +0.17% | 51만 |
|---|
| 2025.10.29 | ₩31,940 | ₩32,048 | ₩31,592 | ₩31,685 | -0.80% | 61.9만 |
|---|
| 2025.10.28 | ₩32,249 | ₩32,249 | ₩31,806 | ₩31,900 | -1.08% | 75만 |
|---|
| 2025.10.27 | ₩32,423 | ₩32,423 | ₩32,034 | ₩32,208 | -0.66% | 62.9만 |
|---|
| 2025.10.24 | ₩32,208 | ₩32,436 | ₩32,208 | ₩32,262 | +0.17% | 123.4만 |
|---|
| 2025.10.23 | ₩32,316 | ₩32,423 | ₩32,048 | ₩32,208 | -0.33% | 111.7만 |
|---|
| 2025.10.22 | ₩32,262 | ₩32,343 | ₩32,115 | ₩32,302 | +0.12% | 40.6만 |
|---|
| 2025.10.21 | ₩32,423 | ₩32,490 | ₩32,155 | ₩32,155 | -0.83% | 49.5만 |
|---|
| 2025.10.20 | ₩32,463 | ₩32,463 | ₩32,155 | ₩32,316 | -0.45% | 63.8만 |
|---|
| 2025.10.17 | ₩32,182 | ₩32,182 | ₩31,954 | ₩32,034 | -0.46% | 44.7만 |
|---|
| 2025.10.16 | ₩31,980 | ₩32,450 | ₩31,940 | ₩32,262 | +0.88% | 87.8만 |
|---|
| 2025.10.15 | ₩32,101 | ₩32,356 | ₩32,074 | ₩32,289 | +0.58% | 53.9만 |
|---|
| 2025.10.14 | ₩32,048 | ₩32,155 | ₩31,927 | ₩31,967 | -0.25% | 55만 |
|---|
| 2025.10.13 | ₩32,195 | ₩32,369 | ₩32,007 | ₩32,034 | -0.50% | 54.6만 |
|---|
| 2025.10.10 | ₩32,557 | ₩32,691 | ₩32,141 | ₩32,141 | -1.28% | 74만 |
|---|