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 | ₩34,372 | ₩34,586 | ₩34,171 | ₩34,492 | +0.35% | 24.7만 |
| 2026.10.08 | ₩34,104 | ₩34,358 | ₩34,010 | ₩34,345 | +0.71% | 31.8만 |
| 2026.10.07 | ₩34,171 | ₩34,224 | ₩33,916 | ₩33,970 | -0.59% | 24.1만 |
| 2026.10.06 | ₩33,929 | ₩34,305 | ₩33,849 | ₩34,305 | +1.11% | 39만 |
| 2026.10.05 | ₩33,688 | ₩33,889 | ₩33,541 | ₩33,728 | +0.12% | 42.5만 |
| 2026.10.02 | ₩33,098 | ₩33,769 | ₩33,098 | ₩33,728 | +1.90% | 37.8만 |
| 2026.10.01 | ₩32,938 | ₩33,031 | ₩32,656 | ₩32,964 | +0.08% | 39.5만 |
| 2026.09.30 | ₩32,978 | ₩33,206 | ₩32,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,031 |
| +0.16% |
| 48.8만 |
| 2026.09.29 | ₩32,053 | ₩32,683 | ₩31,973 | ₩32,670 | +1.92% | 62.8만 |
|---|
| 2026.09.28 | ₩32,147 | ₩32,388 | ₩31,718 | ₩32,026 | -0.38% | 54.9만 |
|---|
| 2026.09.25 | ₩32,321 | ₩32,402 | ₩31,892 | ₩32,402 | +0.25% | 51.4만 |
|---|
| 2026.09.24 | ₩32,790 | ₩32,844 | ₩32,321 | ₩32,455 | -1.02% | 46.4만 |
|---|
| 2026.09.23 | ₩33,206 | ₩33,219 | ₩32,804 | ₩32,964 | -0.73% | 36.3만 |
|---|
| 2026.09.22 | ₩33,058 | ₩33,232 | ₩32,964 | ₩33,232 | +0.53% | 35.8만 |
|---|
| 2026.09.21 | ₩33,098 | ₩33,232 | ₩32,871 | ₩33,085 | -0.04% | 46.3만 |
|---|
| 2026.09.18 | ₩33,501 | ₩33,581 | ₩33,072 | ₩33,125 | -1.12% | 33.4만 |
|---|
| 2026.09.17 | ₩33,567 | ₩33,769 | ₩33,366 | ₩33,702 | +0.40% | 42.9만 |
|---|
| 2026.09.16 | ₩33,434 | ₩34,037 | ₩33,179 | ₩33,313 | -0.36% | 50.6만 |
|---|
| 2026.09.15 | ₩33,769 | ₩33,769 | ₩33,259 | ₩33,434 | -0.99% | 54.4만 |
|---|
| 2026.09.14 | ₩34,506 | ₩34,760 | ₩33,635 | ₩33,769 | -2.14% | 67.6만 |
|---|
| 2026.09.11 | ₩34,787 | ₩35,109 | ₩34,506 | ₩34,747 | -0.12% | 28.5만 |
|---|
| 2026.09.10 | ₩35,001 | ₩35,350 | ₩34,546 | ₩34,733 | -0.77% | 52.7만 |
|---|
| 2026.09.09 | ₩35,779 | ₩35,886 | ₩35,109 | ₩35,109 | -1.87% | 36.5만 |
|---|
| 2026.09.08 | ₩35,725 | ₩35,913 | ₩35,645 | ₩35,738 | +0.04% | 21.9만 |
|---|
| 2026.09.04 | ₩35,939 | ₩36,047 | ₩35,819 | ₩35,886 | -0.15% | 19.6만 |
|---|
| 2026.09.03 | ₩36,127 | ₩36,181 | ₩35,980 | ₩36,020 | -0.30% | 23.8만 |
|---|
| 2026.09.02 | ₩36,114 | ₩36,194 | ₩35,926 | ₩36,047 | -0.19% | 25.3만 |
|---|
| 2026.09.01 | ₩36,248 | ₩36,368 | ₩36,100 | ₩36,114 | -0.37% | 27.1만 |
|---|
| 2026.08.31 | ₩36,181 | ₩36,542 | ₩36,181 | ₩36,341 | +0.44% | 29만 |
|---|
| 2026.08.28 | ₩36,462 | ₩36,703 | ₩36,181 | ₩36,368 | -0.26% | 25.8만 |
|---|
| 2026.08.27 | ₩36,676 | ₩36,676 | ₩36,315 | ₩36,462 | -0.58% | 21.1만 |
|---|
| 2026.08.26 | ₩36,475 | ₩36,703 | ₩36,328 | ₩36,596 | +0.33% | 13.7만 |
|---|
| 2026.08.25 | ₩36,449 | ₩36,663 | ₩36,395 | ₩36,623 | +0.48% | 24.6만 |
|---|
| 2026.08.24 | ₩36,127 | ₩36,408 | ₩36,100 | ₩36,341 | +0.59% | 22.1만 |
|---|
| 2026.08.21 | ₩36,475 | ₩36,583 | ₩36,194 | ₩36,194 | -0.77% | 16만 |
|---|
| 2026.08.20 | ₩36,221 | ₩36,516 | ₩36,221 | ₩36,301 | +0.22% | 25.1만 |
|---|
| 2026.08.19 | ₩36,475 | ₩36,542 | ₩36,274 | ₩36,274 | -0.55% | 18만 |
|---|
| 2026.08.18 | ₩36,328 | ₩36,703 | ₩36,315 | ₩36,408 | +0.22% | 15.4만 |
|---|
| 2026.08.17 | ₩36,207 | ₩36,355 | ₩36,033 | ₩36,315 | +0.30% | 37.6만 |
|---|
| 2026.08.14 | ₩36,114 | ₩36,261 | ₩36,100 | ₩36,207 | +0.26% | 16.8만 |
|---|
| 2026.08.13 | ₩35,966 | ₩36,408 | ₩35,953 | ₩36,140 | +0.48% | 19.4만 |
|---|
| 2026.08.12 | ₩36,154 | ₩36,435 | ₩35,953 | ₩35,966 | -0.52% | 29.1만 |
|---|
| 2026.08.11 | ₩36,288 | ₩36,341 | ₩36,047 | ₩36,181 | -0.30% | 24.2만 |
|---|
| 2026.08.10 | ₩36,502 | ₩36,797 | ₩36,248 | ₩36,395 | -0.29% | 26.7만 |
|---|
| 2026.08.07 | ₩36,516 | ₩36,650 | ₩36,274 | ₩36,489 | -0.07% | 19.5만 |
|---|
| 2026.08.06 | ₩36,596 | ₩36,623 | ₩36,328 | ₩36,516 | -0.22% | 20.5만 |
|---|
| 2026.08.05 | ₩36,904 | ₩36,958 | ₩36,395 | ₩36,583 | -0.87% | 29.8만 |
|---|
| 2026.08.04 | ₩36,971 | ₩37,078 | ₩36,596 | ₩36,944 | -0.07% | 31.4만 |
|---|
| 2026.08.03 | ₩37,253 | ₩37,306 | ₩36,985 | ₩37,119 | -0.36% | 35.1만 |
|---|
| 2026.07.31 | ₩37,387 | ₩37,387 | ₩37,025 | ₩37,239 | -0.39% | 38.2만 |
|---|
| 2026.07.30 | ₩37,065 | ₩37,346 | ₩36,851 | ₩37,279 | +0.58% | 24.9만 |
|---|
| 2026.07.29 | ₩37,239 | ₩37,387 | ₩36,851 | ₩37,052 | -0.50% | 20.2만 |
|---|
| 2026.07.28 | ₩37,145 | ₩37,454 | ₩37,119 | ₩37,239 | +0.25% | 23.2만 |
|---|
| 2026.07.27 | ₩37,534 | ₩37,547 | ₩37,105 | ₩37,159 | -1.00% | 18.8만 |
|---|
| 2026.07.24 | ₩37,467 | ₩37,614 | ₩37,387 | ₩37,614 | +0.39% | 21.2만 |
|---|
| 2026.07.23 | ₩37,239 | ₩37,373 | ₩37,119 | ₩37,293 | +0.14% | 16.5만 |
|---|
| 2026.07.22 | ₩37,052 | ₩37,320 | ₩36,904 | ₩37,186 | +0.36% | 19.8만 |
|---|
| 2026.07.21 | ₩37,212 | ₩37,521 | ₩36,891 | ₩36,985 | -0.61% | 27.8만 |
|---|
| 2026.07.20 | ₩37,186 | ₩37,507 | ₩37,065 | ₩37,212 | +0.07% | 21.5만 |
|---|
| 2026.07.17 | ₩37,333 | ₩37,668 | ₩37,065 | ₩37,212 | -0.32% | 25.1만 |
|---|
| 2026.07.16 | ₩37,038 | ₩37,320 | ₩37,011 | ₩37,266 | +0.62% | 18.5만 |
|---|
| 2026.07.15 | ₩37,306 | ₩37,507 | ₩36,998 | ₩37,119 | -0.50% | 18.5만 |
|---|
| 2026.07.14 | ₩37,052 | ₩37,360 | ₩36,985 | ₩37,226 | +0.47% | 25.5만 |
|---|
| 2026.07.13 | ₩37,212 | ₩37,360 | ₩37,186 | ₩37,306 | +0.25% | 26.2만 |
|---|
| 2026.07.10 | ₩37,105 | ₩37,199 | ₩36,797 | ₩37,092 | -0.04% | 17.9만 |
|---|
| 2026.07.09 | ₩36,851 | ₩37,052 | ₩36,757 | ₩36,971 | +0.33% | 21.7만 |
|---|
| 2026.07.08 | ₩36,891 | ₩37,011 | ₩36,650 | ₩36,837 | -0.15% | 19만 |
|---|
| 2026.07.07 | ₩36,851 | ₩37,186 | ₩36,784 | ₩36,944 | +0.25% | 19.4만 |
|---|
| 2026.07.06 | ₩36,851 | ₩37,266 | ₩36,730 | ₩36,770 | -0.22% | 26.7만 |
|---|
| 2026.07.02 | ₩36,650 | ₩37,011 | ₩36,556 | ₩36,918 | +0.73% | 29.6만 |
|---|
| 2026.07.01 | ₩36,864 | ₩36,958 | ₩36,382 | ₩36,449 | -1.13% | 43.8만 |
|---|
| 2026.06.30 | ₩37,387 | ₩37,387 | ₩36,891 | ₩36,971 | -1.11% | 32.3만 |
|---|
| 2026.06.29 | ₩37,186 | ₩37,373 | ₩36,985 | ₩37,253 | +0.18% | 37.2만 |
|---|
| 2026.06.26 | ₩36,958 | ₩37,239 | ₩36,851 | ₩37,159 | +0.54% | 27.9만 |
|---|
| 2026.06.25 | ₩36,717 | ₩36,998 | ₩36,556 | ₩36,904 | +0.51% | 22.1만 |
|---|
| 2026.06.24 | ₩36,382 | ₩36,569 | ₩36,248 | ₩36,569 | +0.52% | 28.9만 |
|---|
| 2026.06.23 | ₩36,221 | ₩36,449 | ₩36,194 | ₩36,368 | +0.41% | 30.9만 |
|---|
| 2026.06.22 | ₩36,087 | ₩36,449 | ₩36,047 | ₩36,234 | +0.41% | 41.7만 |
|---|
| 2026.06.18 | ₩36,341 | ₩36,583 | ₩36,114 | ₩36,140 | -0.55% | 23만 |
|---|
| 2026.06.17 | ₩36,609 | ₩36,851 | ₩36,047 | ₩36,315 | -0.81% | 28.1만 |
|---|
| 2026.06.16 | ₩36,944 | ₩37,052 | ₩36,703 | ₩36,717 | -0.62% | 27.4만 |
|---|
| 2026.06.15 | ₩36,797 | ₩37,025 | ₩36,623 | ₩36,690 | -0.29% | 25.4만 |
|---|
| 2026.06.12 | ₩36,650 | ₩36,824 | ₩36,408 | ₩36,703 | +0.15% | 34만 |
|---|
| 2026.06.11 | ₩36,181 | ₩36,556 | ₩36,181 | ₩36,489 | +0.85% | 36.2만 |
|---|
| 2026.06.10 | ₩36,301 | ₩36,368 | ₩35,926 | ₩36,114 | -0.52% | 27.1만 |
|---|
| 2026.06.09 | ₩36,194 | ₩36,221 | ₩35,926 | ₩36,100 | -0.26% | 27.8만 |
|---|
| 2026.06.08 | ₩36,569 | ₩36,636 | ₩36,221 | ₩36,301 | -0.73% | 33.7만 |
|---|
| 2026.06.05 | ₩36,315 | ₩36,516 | ₩35,966 | ₩36,382 | +0.18% | 24.6만 |
|---|
| 2026.06.04 | ₩36,020 | ₩36,181 | ₩35,926 | ₩36,181 | +0.45% | 21.9만 |
|---|
| 2026.06.03 | ₩35,939 | ₩36,382 | ₩35,913 | ₩35,913 | -0.07% | 31.4만 |
|---|
| 2026.06.02 | ₩35,779 | ₩36,167 | ₩35,618 | ₩36,006 | +0.64% | 37.7만 |
|---|
| 2026.06.01 | ₩36,073 | ₩36,073 | ₩35,725 | ₩35,765 | -0.85% | 39.9만 |
|---|
| 2026.05.29 | ₩36,248 | ₩36,341 | ₩35,939 | ₩36,087 | -0.44% | 44.8만 |
|---|
| 2026.05.28 | ₩36,248 | ₩36,328 | ₩36,047 | ₩36,181 | -0.18% | 36.1만 |
|---|
| 2026.05.27 | ₩36,328 | ₩36,355 | ₩36,127 | ₩36,288 | -0.11% | 23.3만 |
|---|
| 2026.05.26 | ₩36,315 | ₩36,341 | ₩36,073 | ₩36,301 | -0.04% | 26.4만 |
|---|
| 2026.05.22 | ₩36,073 | ₩36,315 | ₩36,047 | ₩36,154 | +0.22% | 26.6만 |
|---|
| 2026.05.21 | ₩35,819 | ₩36,073 | ₩35,712 | ₩36,047 | +0.64% | 22.4만 |
|---|
| 2026.05.20 | ₩35,712 | ₩36,114 | ₩35,712 | ₩35,993 | +0.79% | 27.9만 |
|---|
| 2026.05.19 | ₩35,671 | ₩35,899 | ₩35,511 | ₩35,712 | +0.11% | 25.7만 |
|---|
| 2026.05.18 | ₩35,578 | ₩35,913 | ₩35,551 | ₩35,738 | +0.45% | 33.1만 |
|---|
| 2026.05.15 | ₩36,181 | ₩36,194 | ₩35,846 | ₩35,953 | -0.63% | 22.1만 |
|---|
| 2026.05.14 | ₩36,315 | ₩36,355 | ₩36,047 | ₩36,261 | -0.15% | 29.2만 |
|---|
| 2026.05.13 | ₩36,475 | ₩36,502 | ₩36,047 | ₩36,181 | -0.81% | 25.8만 |
|---|
| 2026.05.12 | ₩36,207 | ₩36,569 | ₩36,047 | ₩36,529 | +0.89% | 26.5만 |
|---|
| 2026.05.11 | ₩36,221 | ₩36,596 | ₩36,181 | ₩36,583 | +1.00% | 33.2만 |
|---|
| 2026.05.08 | ₩36,435 | ₩36,475 | ₩36,127 | ₩36,167 | -0.74% | 29만 |
|---|
| 2026.05.07 | ₩36,609 | ₩36,636 | ₩36,047 | ₩36,167 | -1.21% | 27만 |
|---|
| 2026.05.06 | ₩36,609 | ₩36,650 | ₩36,355 | ₩36,449 | -0.44% | 33.2만 |
|---|
| 2026.05.05 | ₩36,315 | ₩36,583 | ₩36,207 | ₩36,489 | +0.48% | 21.6만 |
|---|
| 2026.05.04 | ₩36,288 | ₩36,422 | ₩35,886 | ₩36,167 | -0.33% | 22만 |
|---|
| 2026.05.01 | ₩36,449 | ₩36,623 | ₩36,140 | ₩36,288 | -0.44% | 31.3만 |
|---|
| 2026.04.30 | ₩35,591 | ₩36,449 | ₩35,551 | ₩36,274 | +1.92% | 43.1만 |
|---|
| 2026.04.29 | ₩35,537 | ₩35,685 | ₩35,323 | ₩35,591 | +0.15% | 26.2만 |
|---|
| 2026.04.28 | ₩35,377 | ₩35,497 | ₩35,283 | ₩35,497 | +0.34% | 26.3만 |
|---|
| 2026.04.27 | ₩35,176 | ₩35,511 | ₩35,176 | ₩35,256 | +0.23% | 23.5만 |
|---|
| 2026.04.24 | ₩35,283 | ₩35,403 | ₩35,122 | ₩35,216 | -0.19% | 21.9만 |
|---|
| 2026.04.23 | ₩35,176 | ₩35,497 | ₩35,109 | ₩35,202 | +0.08% | 21.8만 |
|---|
| 2026.04.22 | ₩35,095 | ₩35,296 | ₩34,841 | ₩35,001 | -0.27% | 26.4만 |
|---|
| 2026.04.21 | ₩35,645 | ₩35,712 | ₩34,921 | ₩34,961 | -1.92% | 26.3만 |
|---|
| 2026.04.20 | ₩35,658 | ₩35,738 | ₩35,444 | ₩35,591 | -0.19% | 22.3만 |
|---|
| 2026.04.17 | ₩35,511 | ₩35,752 | ₩35,256 | ₩35,591 | +0.23% | 29.2만 |
|---|
| 2026.04.16 | ₩35,497 | ₩35,631 | ₩35,336 | ₩35,511 | +0.04% | 27.8만 |
|---|
| 2026.04.15 | ₩35,671 | ₩35,671 | ₩35,216 | ₩35,336 | -0.94% | 39.9만 |
|---|
| 2026.04.14 | ₩35,645 | ₩35,645 | ₩35,283 | ₩35,484 | -0.45% | 45.1만 |
|---|
| 2026.04.13 | ₩36,100 | ₩36,100 | ₩35,712 | ₩35,792 | -0.85% | 55.9만 |
|---|
| 2026.04.10 | ₩36,181 | ₩36,181 | ₩35,859 | ₩35,872 | -0.85% | 40.6만 |
|---|
| 2026.04.09 | ₩35,725 | ₩36,100 | ₩35,591 | ₩35,966 | +0.68% | 27.5만 |
|---|
| 2026.04.08 | ₩35,551 | ₩35,551 | ₩35,243 | ₩35,524 | -0.08% | 36만 |
|---|
| 2026.04.07 | ₩35,042 | ₩35,216 | ₩34,921 | ₩35,068 | +0.08% | 28.2만 |
|---|
| 2026.04.06 | ₩35,042 | ₩35,216 | ₩34,948 | ₩35,095 | +0.15% | 33.1만 |
|---|
| 2026.04.02 | ₩34,841 | ₩35,390 | ₩34,841 | ₩34,975 | +0.38% | 33.1만 |
|---|
| 2026.04.01 | ₩34,814 | ₩35,363 | ₩34,814 | ₩35,042 | +0.65% | 52.6만 |
|---|
| 2026.03.31 | ₩34,653 | ₩34,774 | ₩34,318 | ₩34,680 | +0.08% | 43.2만 |
|---|
| 2026.03.30 | ₩34,157 | ₩34,599 | ₩34,104 | ₩34,197 | +0.12% | 46.5만 |
|---|
| 2026.03.27 | ₩33,996 | ₩34,492 | ₩33,956 | ₩34,037 | +0.12% | 29.5만 |
|---|
| 2026.03.26 | ₩34,251 | ₩34,492 | ₩34,050 | ₩34,050 | -0.59% | 30.7만 |
|---|
| 2026.03.25 | ₩34,104 | ₩34,653 | ₩34,104 | ₩34,492 | +1.14% | 38만 |
|---|
| 2026.03.24 | ₩33,702 | ₩34,331 | ₩33,702 | ₩34,037 | +0.99% | 35.3만 |
|---|
| 2026.03.23 | ₩33,970 | ₩34,184 | ₩33,661 | ₩33,742 | -0.67% | 33.2만 |
|---|
| 2026.03.20 | ₩34,439 | ₩34,640 | ₩33,581 | ₩33,635 | -2.33% | 37.5만 |
|---|
| 2026.03.19 | ₩34,774 | ₩34,961 | ₩34,291 | ₩34,331 | -1.27% | 31.1만 |
|---|
| 2026.03.18 | ₩35,122 | ₩35,176 | ₩34,774 | ₩34,774 | -0.99% | 23.5만 |
|---|
| 2026.03.17 | ₩35,109 | ₩35,216 | ₩35,028 | ₩35,068 | -0.11% | 17.9만 |
|---|
| 2026.03.16 | ₩34,613 | ₩34,921 | ₩34,613 | ₩34,881 | +0.77% | 27.3만 |
|---|
| 2026.03.13 | ₩34,653 | ₩34,881 | ₩34,492 | ₩34,506 | -0.43% | 30.5만 |
|---|
| 2026.03.12 | ₩34,425 | ₩34,760 | ₩34,385 | ₩34,479 | +0.16% | 27.6만 |
|---|
| 2026.03.11 | ₩34,573 | ₩34,707 | ₩34,398 | ₩34,519 | -0.16% | 23만 |
|---|
| 2026.03.10 | ₩34,707 | ₩34,934 | ₩34,358 | ₩34,398 | -0.89% | 27.4만 |
|---|
| 2026.03.09 | ₩34,867 | ₩34,894 | ₩34,023 | ₩34,787 | -0.23% | 73.7만 |
|---|
| 2026.03.06 | ₩35,122 | ₩35,323 | ₩34,881 | ₩35,095 | -0.08% | 33.6만 |
|---|
| 2026.03.05 | ₩35,993 | ₩35,993 | ₩35,296 | ₩35,470 | -1.45% | 41.8만 |
|---|
| 2026.03.04 | ₩36,154 | ₩36,248 | ₩35,886 | ₩36,047 | -0.30% | 31.6만 |
|---|
| 2026.03.03 | ₩36,368 | ₩36,449 | ₩35,511 | ₩36,087 | -0.77% | 49.5만 |
|---|
| 2026.03.02 | ₩36,435 | ₩36,623 | ₩36,194 | ₩36,502 | +0.18% | 39.7만 |
|---|
| 2026.02.27 | ₩36,181 | ₩36,341 | ₩36,087 | ₩36,288 | +0.30% | 34만 |
|---|
| 2026.02.26 | ₩35,913 | ₩36,114 | ₩35,913 | ₩36,114 | +0.56% | 25.2만 |
|---|
| 2026.02.25 | ₩36,033 | ₩36,087 | ₩35,805 | ₩35,953 | -0.22% | 20.8만 |
|---|
| 2026.02.24 | ₩35,886 | ₩35,993 | ₩35,779 | ₩35,872 | -0.04% | 48.8만 |
|---|
| 2026.02.23 | ₩36,047 | ₩36,315 | ₩35,779 | ₩35,886 | -0.45% | 44.3만 |
|---|
| 2026.02.20 | ₩35,712 | ₩36,154 | ₩35,698 | ₩36,006 | +0.83% | 52.2만 |
|---|
| 2026.02.19 | ₩35,564 | ₩35,712 | ₩35,484 | ₩35,658 | +0.26% | 33.5만 |
|---|
| 2026.02.18 | ₩35,953 | ₩35,966 | ₩35,363 | ₩35,457 | -1.38% | 37.4만 |
|---|
| 2026.02.17 | ₩36,114 | ₩36,181 | ₩35,698 | ₩35,752 | -1.00% | 45.4만 |
|---|
| 2026.02.13 | ₩35,859 | ₩36,127 | ₩35,712 | ₩35,980 | +0.34% | 37.1만 |
|---|
| 2026.02.12 | ₩35,712 | ₩35,859 | ₩35,564 | ₩35,604 | -0.30% | 37.3만 |
|---|
| 2026.02.11 | ₩35,752 | ₩35,765 | ₩35,497 | ₩35,591 | -0.45% | 36.3만 |
|---|
| 2026.02.10 | ₩35,377 | ₩35,551 | ₩35,122 | ₩35,444 | +0.19% | 30.9만 |
|---|
| 2026.02.09 | ₩35,122 | ₩35,403 | ₩34,961 | ₩35,350 | +0.65% | 39.4만 |
|---|
| 2026.02.06 | ₩34,961 | ₩35,162 | ₩34,774 | ₩34,881 | -0.23% | 35.1만 |
|---|
| 2026.02.05 | ₩34,841 | ₩34,894 | ₩34,626 | ₩34,867 | +0.08% | 40.5만 |
|---|
| 2026.02.04 | ₩34,854 | ₩35,202 | ₩34,787 | ₩34,881 | +0.08% | 41만 |
|---|
| 2026.02.03 | ₩34,586 | ₩34,934 | ₩34,559 | ₩34,747 | +0.46% | 42.3만 |
|---|
| 2026.02.02 | ₩34,747 | ₩34,800 | ₩34,452 | ₩34,506 | -0.69% | 37.5만 |
|---|
| 2026.01.30 | ₩34,787 | ₩34,827 | ₩34,358 | ₩34,640 | -0.42% | 40.7만 |
|---|
| 2026.01.29 | ₩34,519 | ₩34,787 | ₩34,519 | ₩34,787 | +0.78% | 39.6만 |
|---|
| 2026.01.28 | ₩34,439 | ₩34,546 | ₩34,318 | ₩34,465 | +0.08% | 30.8만 |
|---|
| 2026.01.27 | ₩34,010 | ₩34,479 | ₩34,010 | ₩34,385 | +1.10% | 34.5만 |
|---|
| 2026.01.26 | ₩33,742 | ₩34,264 | ₩33,702 | ₩34,010 | +0.79% | 35.5만 |
|---|
| 2026.01.23 | ₩33,635 | ₩33,795 | ₩33,581 | ₩33,782 | +0.44% | 29만 |
|---|
| 2026.01.22 | ₩33,447 | ₩33,702 | ₩33,434 | ₩33,527 | +0.24% | 33만 |
|---|
| 2026.01.21 | ₩33,139 | ₩33,434 | ₩33,098 | ₩33,420 | +0.85% | 27.3만 |
|---|
| 2026.01.20 | ₩33,179 | ₩33,299 | ₩33,031 | ₩33,045 | -0.40% | 36.5만 |
|---|
| 2026.01.16 | ₩33,179 | ₩33,567 | ₩33,098 | ₩33,447 | +0.81% | 52.4만 |
|---|
| 2026.01.15 | ₩32,897 | ₩33,313 | ₩32,897 | ₩33,206 | +0.94% | 39.6만 |
|---|
| 2026.01.14 | ₩32,763 | ₩32,897 | ₩32,710 | ₩32,830 | +0.20% | 34.8만 |
|---|
| 2026.01.13 | ₩32,683 | ₩32,723 | ₩32,522 | ₩32,723 | +0.12% | 38.8만 |
|---|
| 2026.01.12 | ₩32,522 | ₩32,830 | ₩32,522 | ₩32,710 | +0.58% | 35.3만 |
|---|
| 2026.01.09 | ₩32,576 | ₩32,710 | ₩32,482 | ₩32,643 | +0.21% | 46.9만 |
|---|
| 2026.01.08 | ₩32,227 | ₩32,482 | ₩32,214 | ₩32,469 | +0.75% | 40만 |
|---|
| 2026.01.07 | ₩32,495 | ₩32,549 | ₩31,973 | ₩32,067 | -1.32% | 49.7만 |
|---|
| 2026.01.06 | ₩32,562 | ₩32,723 | ₩32,375 | ₩32,562 | 0.00% | 31.8만 |
|---|
| 2026.01.05 | ₩32,763 | ₩32,777 | ₩32,335 | ₩32,522 | -0.74% | 46.9만 |
|---|
| 2026.01.02 | ₩32,495 | ₩32,804 | ₩32,348 | ₩32,790 | +0.91% | 48.6만 |
|---|
| 2025.12.31 | ₩32,737 | ₩32,750 | ₩32,308 | ₩32,308 | -1.31% | 44.7만 |
|---|
| 2025.12.30 | ₩32,509 | ₩32,643 | ₩32,455 | ₩32,589 | +0.25% | 36.8만 |
|---|
| 2025.12.29 | ₩32,375 | ₩32,616 | ₩32,281 | ₩32,442 | +0.21% | 38.8만 |
|---|
| 2025.12.26 | ₩32,522 | ₩32,549 | ₩32,294 | ₩32,402 | -0.37% | 42.2만 |
|---|
| 2025.12.24 | ₩32,415 | ₩32,482 | ₩32,241 | ₩32,482 | +0.21% | 14.4만 |
|---|
| 2025.12.23 | ₩31,825 | ₩32,294 | ₩31,799 | ₩32,254 | +1.35% | 41.8만 |
|---|
| 2025.12.22 | ₩31,892 | ₩32,000 | ₩31,611 | ₩31,906 | +0.04% | 75.8만 |
|---|
| 2025.12.19 | ₩32,013 | ₩32,080 | ₩31,879 | ₩31,892 | -0.38% | 33.4만 |
|---|
| 2025.12.18 | ₩31,973 | ₩32,120 | ₩31,825 | ₩31,959 | -0.04% | 30.7만 |
|---|
| 2025.12.17 | ₩32,013 | ₩32,040 | ₩31,477 | ₩31,691 | -1.00% | 61.1만 |
|---|
| 2025.12.16 | ₩32,134 | ₩32,147 | ₩31,852 | ₩31,973 | -0.50% | 35.4만 |
|---|
| 2025.12.15 | ₩31,986 | ₩32,147 | ₩31,946 | ₩32,134 | +0.46% | 48.8만 |
|---|
| 2025.12.12 | ₩31,772 | ₩31,973 | ₩31,611 | ₩31,812 | +0.13% | 29.3만 |
|---|
| 2025.12.11 | ₩31,598 | ₩31,879 | ₩31,464 | ₩31,772 | +0.55% | 29.1만 |
|---|
| 2025.12.10 | ₩31,544 | ₩31,705 | ₩31,450 | ₩31,584 | +0.13% | 49.7만 |
|---|
| 2025.12.09 | ₩31,705 | ₩31,839 | ₩31,517 | ₩31,557 | -0.46% | 52.1만 |
|---|
| 2025.12.08 | ₩32,241 | ₩32,241 | ₩31,732 | ₩31,799 | -1.37% | 47.3만 |
|---|
| 2025.12.05 | ₩32,120 | ₩32,348 | ₩32,040 | ₩32,040 | -0.25% | 41.5만 |
|---|
| 2025.12.04 | ₩32,120 | ₩32,268 | ₩32,000 | ₩32,080 | -0.13% | 31.7만 |
|---|
| 2025.12.03 | ₩32,214 | ₩32,281 | ₩32,026 | ₩32,120 | -0.29% | 52만 |
|---|
| 2025.12.02 | ₩32,294 | ₩32,415 | ₩32,241 | ₩32,268 | -0.08% | 36만 |
|---|
| 2025.12.01 | ₩32,830 | ₩32,897 | ₩32,388 | ₩32,388 | -1.35% | 47.4만 |
|---|
| 2025.11.28 | ₩32,871 | ₩33,018 | ₩32,763 | ₩32,991 | +0.37% | 24.6만 |
|---|
| 2025.11.26 | ₩32,201 | ₩32,750 | ₩32,201 | ₩32,737 | +1.66% | 36.8만 |
|---|
| 2025.11.25 | ₩32,013 | ₩32,254 | ₩31,933 | ₩32,174 | +0.50% | 29.3만 |
|---|
| 2025.11.24 | ₩31,892 | ₩32,120 | ₩31,651 | ₩32,093 | +0.63% | 39만 |
|---|
| 2025.11.21 | ₩31,544 | ₩31,758 | ₩31,397 | ₩31,624 | +0.25% | 39.2만 |
|---|
| 2025.11.20 | ₩32,000 | ₩32,268 | ₩31,504 | ₩31,504 | -1.55% | 35.7만 |
|---|
| 2025.11.19 | ₩32,067 | ₩32,187 | ₩31,839 | ₩31,879 | -0.59% | 34.1만 |
|---|
| 2025.11.18 | ₩32,160 | ₩32,455 | ₩32,013 | ₩32,107 | -0.17% | 35.9만 |
|---|
| 2025.11.17 | ₩32,428 | ₩32,576 | ₩32,201 | ₩32,227 | -0.62% | 34.8만 |
|---|
| 2025.11.14 | ₩32,134 | ₩32,375 | ₩32,093 | ₩32,348 | +0.67% | 32.6만 |
|---|
| 2025.11.13 | ₩32,629 | ₩32,643 | ₩32,201 | ₩32,201 | -1.31% | 41.7만 |
|---|
| 2025.11.12 | ₩32,254 | ₩32,589 | ₩32,254 | ₩32,576 | +1.00% | 52만 |
|---|
| 2025.11.11 | ₩32,120 | ₩32,455 | ₩32,107 | ₩32,455 | +1.04% | 63.6만 |
|---|
| 2025.11.10 | ₩32,013 | ₩32,134 | ₩31,812 | ₩32,120 | +0.33% | 53.5만 |
|---|
| 2025.11.07 | ₩31,517 | ₩31,799 | ₩31,383 | ₩31,745 | +0.72% | 36.8만 |
|---|
| 2025.11.06 | ₩31,745 | ₩31,852 | ₩31,584 | ₩31,584 | -0.51% | 39.8만 |
|---|
| 2025.11.05 | ₩31,892 | ₩31,959 | ₩31,758 | ₩31,812 | -0.25% | 39.1만 |
|---|
| 2025.11.04 | ₩31,732 | ₩31,933 | ₩31,624 | ₩31,691 | -0.13% | 44.4만 |
|---|
| 2025.11.03 | ₩31,825 | ₩31,879 | ₩31,383 | ₩31,879 | +0.17% | 63.8만 |
|---|
| 2025.10.31 | ₩31,892 | ₩31,892 | ₩31,490 | ₩31,651 | -0.76% | 62.4만 |
|---|
| 2025.10.30 | ₩31,557 | ₩31,812 | ₩31,531 | ₩31,611 | +0.17% | 51만 |
|---|
| 2025.10.29 | ₩31,919 | ₩32,026 | ₩31,571 | ₩31,665 | -0.80% | 61.9만 |
|---|
| 2025.10.28 | ₩32,227 | ₩32,227 | ₩31,785 | ₩31,879 | -1.08% | 75만 |
|---|
| 2025.10.27 | ₩32,402 | ₩32,402 | ₩32,013 | ₩32,187 | -0.66% | 62.9만 |
|---|
| 2025.10.24 | ₩32,187 | ₩32,415 | ₩32,187 | ₩32,241 | +0.17% | 123.4만 |
|---|
| 2025.10.23 | ₩32,294 | ₩32,402 | ₩32,026 | ₩32,187 | -0.33% | 111.7만 |
|---|
| 2025.10.22 | ₩32,241 | ₩32,321 | ₩32,093 | ₩32,281 | +0.12% | 40.6만 |
|---|
| 2025.10.21 | ₩32,402 | ₩32,469 | ₩32,134 | ₩32,134 | -0.83% | 49.5만 |
|---|
| 2025.10.20 | ₩32,442 | ₩32,442 | ₩32,134 | ₩32,294 | -0.45% | 63.8만 |
|---|
| 2025.10.17 | ₩32,160 | ₩32,160 | ₩31,933 | ₩32,013 | -0.46% | 44.7만 |
|---|
| 2025.10.16 | ₩31,959 | ₩32,428 | ₩31,919 | ₩32,241 | +0.88% | 87.8만 |
|---|
| 2025.10.15 | ₩32,080 | ₩32,335 | ₩32,053 | ₩32,268 | +0.58% | 53.9만 |
|---|
| 2025.10.14 | ₩32,026 | ₩32,134 | ₩31,906 | ₩31,946 | -0.25% | 55만 |
|---|
| 2025.10.13 | ₩32,174 | ₩32,348 | ₩31,986 | ₩32,013 | -0.50% | 54.6만 |
|---|
| 2025.10.10 | ₩32,536 | ₩32,670 | ₩32,120 | ₩32,120 | -1.28% | 74만 |
|---|