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 | ₩34,405 | ₩34,619 | ₩34,204 | ₩34,526 | +0.35% | 24.7만 |
| 2026.10.08 | ₩34,137 | ₩34,391 | ₩34,043 | ₩34,378 | +0.71% | 31.8만 |
| 2026.10.07 | ₩34,204 | ₩34,257 | ₩33,949 | ₩34,002 | -0.59% | 24.1만 |
| 2026.10.06 | ₩33,962 | ₩34,338 | ₩33,882 | ₩34,338 | +1.11% | 39만 |
| 2026.10.05 | ₩33,721 | ₩33,922 | ₩33,573 | ₩33,761 | +0.12% | 42.5만 |
| 2026.10.02 | ₩33,131 | ₩33,801 | ₩33,131 | ₩33,761 | +1.90% | 37.8만 |
| 2026.10.01 | ₩32,970 | ₩33,064 | ₩32,688 | ₩32,996 | +0.08% | 39.5만 |
| 2026.09.30 | ₩33,010 | ₩33,238 | ₩32,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,064 |
| +0.16% |
| 48.8만 |
| 2026.09.29 | ₩32,084 | ₩32,715 | ₩32,004 | ₩32,701 | +1.92% | 62.8만 |
|---|
| 2026.09.28 | ₩32,178 | ₩32,420 | ₩31,749 | ₩32,058 | -0.38% | 54.9만 |
|---|
| 2026.09.25 | ₩32,353 | ₩32,433 | ₩31,923 | ₩32,433 | +0.25% | 51.4만 |
|---|
| 2026.09.24 | ₩32,822 | ₩32,876 | ₩32,353 | ₩32,487 | -1.02% | 46.4만 |
|---|
| 2026.09.23 | ₩33,238 | ₩33,251 | ₩32,836 | ₩32,996 | -0.73% | 36.3만 |
|---|
| 2026.09.22 | ₩33,090 | ₩33,265 | ₩32,996 | ₩33,265 | +0.53% | 35.8만 |
|---|
| 2026.09.21 | ₩33,131 | ₩33,265 | ₩32,903 | ₩33,117 | -0.04% | 46.3만 |
|---|
| 2026.09.18 | ₩33,533 | ₩33,613 | ₩33,104 | ₩33,157 | -1.12% | 33.4만 |
|---|
| 2026.09.17 | ₩33,600 | ₩33,801 | ₩33,399 | ₩33,734 | +0.40% | 42.9만 |
|---|
| 2026.09.16 | ₩33,466 | ₩34,070 | ₩33,211 | ₩33,345 | -0.36% | 50.6만 |
|---|
| 2026.09.15 | ₩33,801 | ₩33,801 | ₩33,292 | ₩33,466 | -0.99% | 54.4만 |
|---|
| 2026.09.14 | ₩34,539 | ₩34,794 | ₩33,667 | ₩33,801 | -2.14% | 67.6만 |
|---|
| 2026.09.11 | ₩34,821 | ₩35,143 | ₩34,539 | ₩34,780 | -0.12% | 28.5만 |
|---|
| 2026.09.10 | ₩35,035 | ₩35,384 | ₩34,579 | ₩34,767 | -0.77% | 52.7만 |
|---|
| 2026.09.09 | ₩35,813 | ₩35,921 | ₩35,143 | ₩35,143 | -1.87% | 36.5만 |
|---|
| 2026.09.08 | ₩35,760 | ₩35,947 | ₩35,679 | ₩35,773 | +0.04% | 21.9만 |
|---|
| 2026.09.04 | ₩35,974 | ₩36,082 | ₩35,853 | ₩35,921 | -0.15% | 19.6만 |
|---|
| 2026.09.03 | ₩36,162 | ₩36,216 | ₩36,014 | ₩36,055 | -0.30% | 23.8만 |
|---|
| 2026.09.02 | ₩36,149 | ₩36,229 | ₩35,961 | ₩36,082 | -0.19% | 25.3만 |
|---|
| 2026.09.01 | ₩36,283 | ₩36,403 | ₩36,135 | ₩36,149 | -0.37% | 27.1만 |
|---|
| 2026.08.31 | ₩36,216 | ₩36,578 | ₩36,216 | ₩36,377 | +0.44% | 29만 |
|---|
| 2026.08.28 | ₩36,497 | ₩36,739 | ₩36,216 | ₩36,403 | -0.26% | 25.8만 |
|---|
| 2026.08.27 | ₩36,712 | ₩36,712 | ₩36,350 | ₩36,497 | -0.58% | 21.1만 |
|---|
| 2026.08.26 | ₩36,511 | ₩36,739 | ₩36,363 | ₩36,631 | +0.33% | 13.7만 |
|---|
| 2026.08.25 | ₩36,484 | ₩36,699 | ₩36,430 | ₩36,658 | +0.48% | 24.6만 |
|---|
| 2026.08.24 | ₩36,162 | ₩36,444 | ₩36,135 | ₩36,377 | +0.59% | 22.1만 |
|---|
| 2026.08.21 | ₩36,511 | ₩36,618 | ₩36,229 | ₩36,229 | -0.77% | 16만 |
|---|
| 2026.08.20 | ₩36,256 | ₩36,551 | ₩36,256 | ₩36,336 | +0.22% | 25.1만 |
|---|
| 2026.08.19 | ₩36,511 | ₩36,578 | ₩36,310 | ₩36,310 | -0.55% | 18만 |
|---|
| 2026.08.18 | ₩36,363 | ₩36,739 | ₩36,350 | ₩36,444 | +0.22% | 15.4만 |
|---|
| 2026.08.17 | ₩36,242 | ₩36,390 | ₩36,068 | ₩36,350 | +0.30% | 37.6만 |
|---|
| 2026.08.14 | ₩36,149 | ₩36,296 | ₩36,135 | ₩36,242 | +0.26% | 16.8만 |
|---|
| 2026.08.13 | ₩36,001 | ₩36,444 | ₩35,988 | ₩36,175 | +0.48% | 19.4만 |
|---|
| 2026.08.12 | ₩36,189 | ₩36,470 | ₩35,988 | ₩36,001 | -0.52% | 29.1만 |
|---|
| 2026.08.11 | ₩36,323 | ₩36,377 | ₩36,082 | ₩36,216 | -0.30% | 24.2만 |
|---|
| 2026.08.10 | ₩36,538 | ₩36,833 | ₩36,283 | ₩36,430 | -0.29% | 26.7만 |
|---|
| 2026.08.07 | ₩36,551 | ₩36,685 | ₩36,310 | ₩36,524 | -0.07% | 19.5만 |
|---|
| 2026.08.06 | ₩36,631 | ₩36,658 | ₩36,363 | ₩36,551 | -0.22% | 20.5만 |
|---|
| 2026.08.05 | ₩36,940 | ₩36,994 | ₩36,430 | ₩36,618 | -0.87% | 29.8만 |
|---|
| 2026.08.04 | ₩37,007 | ₩37,114 | ₩36,631 | ₩36,980 | -0.07% | 31.4만 |
|---|
| 2026.08.03 | ₩37,289 | ₩37,342 | ₩37,020 | ₩37,155 | -0.36% | 35.1만 |
|---|
| 2026.07.31 | ₩37,423 | ₩37,423 | ₩37,061 | ₩37,275 | -0.39% | 38.2만 |
|---|
| 2026.07.30 | ₩37,101 | ₩37,383 | ₩36,886 | ₩37,316 | +0.58% | 24.9만 |
|---|
| 2026.07.29 | ₩37,275 | ₩37,423 | ₩36,886 | ₩37,087 | -0.50% | 20.2만 |
|---|
| 2026.07.28 | ₩37,181 | ₩37,490 | ₩37,155 | ₩37,275 | +0.25% | 23.2만 |
|---|
| 2026.07.27 | ₩37,570 | ₩37,584 | ₩37,141 | ₩37,195 | -1.00% | 18.8만 |
|---|
| 2026.07.24 | ₩37,503 | ₩37,651 | ₩37,423 | ₩37,651 | +0.39% | 21.2만 |
|---|
| 2026.07.23 | ₩37,275 | ₩37,409 | ₩37,155 | ₩37,329 | +0.14% | 16.5만 |
|---|
| 2026.07.22 | ₩37,087 | ₩37,356 | ₩36,940 | ₩37,222 | +0.36% | 19.8만 |
|---|
| 2026.07.21 | ₩37,248 | ₩37,557 | ₩36,927 | ₩37,020 | -0.61% | 27.8만 |
|---|
| 2026.07.20 | ₩37,222 | ₩37,544 | ₩37,101 | ₩37,248 | +0.07% | 21.5만 |
|---|
| 2026.07.17 | ₩37,369 | ₩37,705 | ₩37,101 | ₩37,248 | -0.32% | 25.1만 |
|---|
| 2026.07.16 | ₩37,074 | ₩37,356 | ₩37,047 | ₩37,302 | +0.62% | 18.5만 |
|---|
| 2026.07.15 | ₩37,342 | ₩37,544 | ₩37,034 | ₩37,155 | -0.50% | 18.5만 |
|---|
| 2026.07.14 | ₩37,087 | ₩37,396 | ₩37,020 | ₩37,262 | +0.47% | 25.5만 |
|---|
| 2026.07.13 | ₩37,248 | ₩37,396 | ₩37,222 | ₩37,342 | +0.25% | 26.2만 |
|---|
| 2026.07.10 | ₩37,141 | ₩37,235 | ₩36,833 | ₩37,128 | -0.04% | 17.9만 |
|---|
| 2026.07.09 | ₩36,886 | ₩37,087 | ₩36,792 | ₩37,007 | +0.33% | 21.7만 |
|---|
| 2026.07.08 | ₩36,927 | ₩37,047 | ₩36,685 | ₩36,873 | -0.15% | 19만 |
|---|
| 2026.07.07 | ₩36,886 | ₩37,222 | ₩36,819 | ₩36,980 | +0.25% | 19.4만 |
|---|
| 2026.07.06 | ₩36,886 | ₩37,302 | ₩36,766 | ₩36,806 | -0.22% | 26.7만 |
|---|
| 2026.07.02 | ₩36,685 | ₩37,047 | ₩36,591 | ₩36,953 | +0.73% | 29.6만 |
|---|
| 2026.07.01 | ₩36,900 | ₩36,994 | ₩36,417 | ₩36,484 | -1.13% | 43.8만 |
|---|
| 2026.06.30 | ₩37,423 | ₩37,423 | ₩36,927 | ₩37,007 | -1.11% | 32.3만 |
|---|
| 2026.06.29 | ₩37,222 | ₩37,409 | ₩37,020 | ₩37,289 | +0.18% | 37.2만 |
|---|
| 2026.06.26 | ₩36,994 | ₩37,275 | ₩36,886 | ₩37,195 | +0.54% | 27.9만 |
|---|
| 2026.06.25 | ₩36,752 | ₩37,034 | ₩36,591 | ₩36,940 | +0.51% | 22.1만 |
|---|
| 2026.06.24 | ₩36,417 | ₩36,605 | ₩36,283 | ₩36,605 | +0.52% | 28.9만 |
|---|
| 2026.06.23 | ₩36,256 | ₩36,484 | ₩36,229 | ₩36,403 | +0.41% | 30.9만 |
|---|
| 2026.06.22 | ₩36,122 | ₩36,484 | ₩36,082 | ₩36,269 | +0.41% | 41.7만 |
|---|
| 2026.06.18 | ₩36,377 | ₩36,618 | ₩36,149 | ₩36,175 | -0.55% | 23만 |
|---|
| 2026.06.17 | ₩36,645 | ₩36,886 | ₩36,082 | ₩36,350 | -0.81% | 28.1만 |
|---|
| 2026.06.16 | ₩36,980 | ₩37,087 | ₩36,739 | ₩36,752 | -0.62% | 27.4만 |
|---|
| 2026.06.15 | ₩36,833 | ₩37,061 | ₩36,658 | ₩36,725 | -0.29% | 25.4만 |
|---|
| 2026.06.12 | ₩36,685 | ₩36,859 | ₩36,444 | ₩36,739 | +0.15% | 34만 |
|---|
| 2026.06.11 | ₩36,216 | ₩36,591 | ₩36,216 | ₩36,524 | +0.85% | 36.2만 |
|---|
| 2026.06.10 | ₩36,336 | ₩36,403 | ₩35,961 | ₩36,149 | -0.52% | 27.1만 |
|---|
| 2026.06.09 | ₩36,229 | ₩36,256 | ₩35,961 | ₩36,135 | -0.26% | 27.8만 |
|---|
| 2026.06.08 | ₩36,605 | ₩36,672 | ₩36,256 | ₩36,336 | -0.73% | 33.7만 |
|---|
| 2026.06.05 | ₩36,350 | ₩36,551 | ₩36,001 | ₩36,417 | +0.18% | 24.6만 |
|---|
| 2026.06.04 | ₩36,055 | ₩36,216 | ₩35,961 | ₩36,216 | +0.45% | 21.9만 |
|---|
| 2026.06.03 | ₩35,974 | ₩36,417 | ₩35,947 | ₩35,947 | -0.07% | 31.4만 |
|---|
| 2026.06.02 | ₩35,813 | ₩36,202 | ₩35,652 | ₩36,041 | +0.64% | 37.7만 |
|---|
| 2026.06.01 | ₩36,108 | ₩36,108 | ₩35,760 | ₩35,800 | -0.85% | 39.9만 |
|---|
| 2026.05.29 | ₩36,283 | ₩36,377 | ₩35,974 | ₩36,122 | -0.44% | 44.8만 |
|---|
| 2026.05.28 | ₩36,283 | ₩36,363 | ₩36,082 | ₩36,216 | -0.18% | 36.1만 |
|---|
| 2026.05.27 | ₩36,363 | ₩36,390 | ₩36,162 | ₩36,323 | -0.11% | 23.3만 |
|---|
| 2026.05.26 | ₩36,350 | ₩36,377 | ₩36,108 | ₩36,336 | -0.04% | 26.4만 |
|---|
| 2026.05.22 | ₩36,108 | ₩36,350 | ₩36,082 | ₩36,189 | +0.22% | 26.6만 |
|---|
| 2026.05.21 | ₩35,853 | ₩36,108 | ₩35,746 | ₩36,082 | +0.64% | 22.4만 |
|---|
| 2026.05.20 | ₩35,746 | ₩36,149 | ₩35,746 | ₩36,028 | +0.79% | 27.9만 |
|---|
| 2026.05.19 | ₩35,706 | ₩35,934 | ₩35,545 | ₩35,746 | +0.11% | 25.7만 |
|---|
| 2026.05.18 | ₩35,612 | ₩35,947 | ₩35,585 | ₩35,773 | +0.45% | 33.1만 |
|---|
| 2026.05.15 | ₩36,216 | ₩36,229 | ₩35,880 | ₩35,988 | -0.63% | 22.1만 |
|---|
| 2026.05.14 | ₩36,350 | ₩36,390 | ₩36,082 | ₩36,296 | -0.15% | 29.2만 |
|---|
| 2026.05.13 | ₩36,511 | ₩36,538 | ₩36,082 | ₩36,216 | -0.81% | 25.8만 |
|---|
| 2026.05.12 | ₩36,242 | ₩36,605 | ₩36,082 | ₩36,564 | +0.89% | 26.5만 |
|---|
| 2026.05.11 | ₩36,256 | ₩36,631 | ₩36,216 | ₩36,618 | +1.00% | 33.2만 |
|---|
| 2026.05.08 | ₩36,470 | ₩36,511 | ₩36,162 | ₩36,202 | -0.74% | 29만 |
|---|
| 2026.05.07 | ₩36,645 | ₩36,672 | ₩36,082 | ₩36,202 | -1.21% | 27만 |
|---|
| 2026.05.06 | ₩36,645 | ₩36,685 | ₩36,390 | ₩36,484 | -0.44% | 33.2만 |
|---|
| 2026.05.05 | ₩36,350 | ₩36,618 | ₩36,242 | ₩36,524 | +0.48% | 21.6만 |
|---|
| 2026.05.04 | ₩36,323 | ₩36,457 | ₩35,921 | ₩36,202 | -0.33% | 22만 |
|---|
| 2026.05.01 | ₩36,484 | ₩36,658 | ₩36,175 | ₩36,323 | -0.44% | 31.3만 |
|---|
| 2026.04.30 | ₩35,625 | ₩36,484 | ₩35,585 | ₩36,310 | +1.92% | 43.1만 |
|---|
| 2026.04.29 | ₩35,572 | ₩35,719 | ₩35,357 | ₩35,625 | +0.15% | 26.2만 |
|---|
| 2026.04.28 | ₩35,411 | ₩35,532 | ₩35,317 | ₩35,532 | +0.34% | 26.3만 |
|---|
| 2026.04.27 | ₩35,210 | ₩35,545 | ₩35,210 | ₩35,290 | +0.23% | 23.5만 |
|---|
| 2026.04.24 | ₩35,317 | ₩35,438 | ₩35,156 | ₩35,250 | -0.19% | 21.9만 |
|---|
| 2026.04.23 | ₩35,210 | ₩35,532 | ₩35,143 | ₩35,236 | +0.08% | 21.8만 |
|---|
| 2026.04.22 | ₩35,129 | ₩35,330 | ₩34,874 | ₩35,035 | -0.27% | 26.4만 |
|---|
| 2026.04.21 | ₩35,679 | ₩35,746 | ₩34,955 | ₩34,995 | -1.92% | 26.3만 |
|---|
| 2026.04.20 | ₩35,693 | ₩35,773 | ₩35,478 | ₩35,625 | -0.19% | 22.3만 |
|---|
| 2026.04.17 | ₩35,545 | ₩35,786 | ₩35,290 | ₩35,625 | +0.23% | 29.2만 |
|---|
| 2026.04.16 | ₩35,532 | ₩35,666 | ₩35,371 | ₩35,545 | +0.04% | 27.8만 |
|---|
| 2026.04.15 | ₩35,706 | ₩35,706 | ₩35,250 | ₩35,371 | -0.94% | 39.9만 |
|---|
| 2026.04.14 | ₩35,679 | ₩35,679 | ₩35,317 | ₩35,518 | -0.45% | 45.1만 |
|---|
| 2026.04.13 | ₩36,135 | ₩36,135 | ₩35,746 | ₩35,827 | -0.85% | 55.9만 |
|---|
| 2026.04.10 | ₩36,216 | ₩36,216 | ₩35,894 | ₩35,907 | -0.85% | 40.6만 |
|---|
| 2026.04.09 | ₩35,760 | ₩36,135 | ₩35,625 | ₩36,001 | +0.68% | 27.5만 |
|---|
| 2026.04.08 | ₩35,585 | ₩35,585 | ₩35,277 | ₩35,558 | -0.08% | 36만 |
|---|
| 2026.04.07 | ₩35,076 | ₩35,250 | ₩34,955 | ₩35,102 | +0.08% | 28.2만 |
|---|
| 2026.04.06 | ₩35,076 | ₩35,250 | ₩34,982 | ₩35,129 | +0.15% | 33.1만 |
|---|
| 2026.04.02 | ₩34,874 | ₩35,424 | ₩34,874 | ₩35,008 | +0.38% | 33.1만 |
|---|
| 2026.04.01 | ₩34,847 | ₩35,397 | ₩34,847 | ₩35,076 | +0.65% | 52.6만 |
|---|
| 2026.03.31 | ₩34,687 | ₩34,807 | ₩34,351 | ₩34,713 | +0.08% | 43.2만 |
|---|
| 2026.03.30 | ₩34,190 | ₩34,633 | ₩34,137 | ₩34,230 | +0.12% | 46.5만 |
|---|
| 2026.03.27 | ₩34,029 | ₩34,526 | ₩33,989 | ₩34,070 | +0.12% | 29.5만 |
|---|
| 2026.03.26 | ₩34,284 | ₩34,526 | ₩34,083 | ₩34,083 | -0.59% | 30.7만 |
|---|
| 2026.03.25 | ₩34,137 | ₩34,687 | ₩34,137 | ₩34,526 | +1.14% | 38만 |
|---|
| 2026.03.24 | ₩33,734 | ₩34,365 | ₩33,734 | ₩34,070 | +0.99% | 35.3만 |
|---|
| 2026.03.23 | ₩34,002 | ₩34,217 | ₩33,694 | ₩33,774 | -0.67% | 33.2만 |
|---|
| 2026.03.20 | ₩34,472 | ₩34,673 | ₩33,613 | ₩33,667 | -2.33% | 37.5만 |
|---|
| 2026.03.19 | ₩34,807 | ₩34,995 | ₩34,324 | ₩34,365 | -1.27% | 31.1만 |
|---|
| 2026.03.18 | ₩35,156 | ₩35,210 | ₩34,807 | ₩34,807 | -0.99% | 23.5만 |
|---|
| 2026.03.17 | ₩35,143 | ₩35,250 | ₩35,062 | ₩35,102 | -0.11% | 17.9만 |
|---|
| 2026.03.16 | ₩34,646 | ₩34,955 | ₩34,646 | ₩34,915 | +0.77% | 27.3만 |
|---|
| 2026.03.13 | ₩34,687 | ₩34,915 | ₩34,526 | ₩34,539 | -0.43% | 30.5만 |
|---|
| 2026.03.12 | ₩34,459 | ₩34,794 | ₩34,418 | ₩34,512 | +0.16% | 27.6만 |
|---|
| 2026.03.11 | ₩34,606 | ₩34,740 | ₩34,432 | ₩34,552 | -0.16% | 23만 |
|---|
| 2026.03.10 | ₩34,740 | ₩34,968 | ₩34,391 | ₩34,432 | -0.89% | 27.4만 |
|---|
| 2026.03.09 | ₩34,901 | ₩34,928 | ₩34,056 | ₩34,821 | -0.23% | 73.7만 |
|---|
| 2026.03.06 | ₩35,156 | ₩35,357 | ₩34,915 | ₩35,129 | -0.08% | 33.6만 |
|---|
| 2026.03.05 | ₩36,028 | ₩36,028 | ₩35,330 | ₩35,505 | -1.45% | 41.8만 |
|---|
| 2026.03.04 | ₩36,189 | ₩36,283 | ₩35,921 | ₩36,082 | -0.30% | 31.6만 |
|---|
| 2026.03.03 | ₩36,403 | ₩36,484 | ₩35,545 | ₩36,122 | -0.77% | 49.5만 |
|---|
| 2026.03.02 | ₩36,470 | ₩36,658 | ₩36,229 | ₩36,538 | +0.18% | 39.7만 |
|---|
| 2026.02.27 | ₩36,216 | ₩36,377 | ₩36,122 | ₩36,323 | +0.30% | 34만 |
|---|
| 2026.02.26 | ₩35,947 | ₩36,149 | ₩35,947 | ₩36,149 | +0.56% | 25.2만 |
|---|
| 2026.02.25 | ₩36,068 | ₩36,122 | ₩35,840 | ₩35,988 | -0.22% | 20.8만 |
|---|
| 2026.02.24 | ₩35,921 | ₩36,028 | ₩35,813 | ₩35,907 | -0.04% | 48.8만 |
|---|
| 2026.02.23 | ₩36,082 | ₩36,350 | ₩35,813 | ₩35,921 | -0.45% | 44.3만 |
|---|
| 2026.02.20 | ₩35,746 | ₩36,189 | ₩35,733 | ₩36,041 | +0.83% | 52.2만 |
|---|
| 2026.02.19 | ₩35,599 | ₩35,746 | ₩35,518 | ₩35,693 | +0.26% | 33.5만 |
|---|
| 2026.02.18 | ₩35,988 | ₩36,001 | ₩35,397 | ₩35,491 | -1.38% | 37.4만 |
|---|
| 2026.02.17 | ₩36,149 | ₩36,216 | ₩35,733 | ₩35,786 | -1.00% | 45.4만 |
|---|
| 2026.02.13 | ₩35,894 | ₩36,162 | ₩35,746 | ₩36,014 | +0.34% | 37.1만 |
|---|
| 2026.02.12 | ₩35,746 | ₩35,894 | ₩35,599 | ₩35,639 | -0.30% | 37.3만 |
|---|
| 2026.02.11 | ₩35,786 | ₩35,800 | ₩35,532 | ₩35,625 | -0.45% | 36.3만 |
|---|
| 2026.02.10 | ₩35,411 | ₩35,585 | ₩35,156 | ₩35,478 | +0.19% | 30.9만 |
|---|
| 2026.02.09 | ₩35,156 | ₩35,438 | ₩34,995 | ₩35,384 | +0.65% | 39.4만 |
|---|
| 2026.02.06 | ₩34,995 | ₩35,196 | ₩34,807 | ₩34,915 | -0.23% | 35.1만 |
|---|
| 2026.02.05 | ₩34,874 | ₩34,928 | ₩34,660 | ₩34,901 | +0.08% | 40.5만 |
|---|
| 2026.02.04 | ₩34,888 | ₩35,236 | ₩34,821 | ₩34,915 | +0.08% | 41만 |
|---|
| 2026.02.03 | ₩34,619 | ₩34,968 | ₩34,593 | ₩34,780 | +0.46% | 42.3만 |
|---|
| 2026.02.02 | ₩34,780 | ₩34,834 | ₩34,485 | ₩34,539 | -0.69% | 37.5만 |
|---|
| 2026.01.30 | ₩34,821 | ₩34,861 | ₩34,391 | ₩34,673 | -0.42% | 40.7만 |
|---|
| 2026.01.29 | ₩34,552 | ₩34,821 | ₩34,552 | ₩34,821 | +0.78% | 39.6만 |
|---|
| 2026.01.28 | ₩34,472 | ₩34,579 | ₩34,351 | ₩34,499 | +0.08% | 30.8만 |
|---|
| 2026.01.27 | ₩34,043 | ₩34,512 | ₩34,043 | ₩34,418 | +1.10% | 34.5만 |
|---|
| 2026.01.26 | ₩33,774 | ₩34,298 | ₩33,734 | ₩34,043 | +0.79% | 35.5만 |
|---|
| 2026.01.23 | ₩33,667 | ₩33,828 | ₩33,613 | ₩33,815 | +0.44% | 29만 |
|---|
| 2026.01.22 | ₩33,479 | ₩33,734 | ₩33,466 | ₩33,560 | +0.24% | 33만 |
|---|
| 2026.01.21 | ₩33,171 | ₩33,466 | ₩33,131 | ₩33,453 | +0.85% | 27.3만 |
|---|
| 2026.01.20 | ₩33,211 | ₩33,332 | ₩33,064 | ₩33,077 | -0.40% | 36.5만 |
|---|
| 2026.01.16 | ₩33,211 | ₩33,600 | ₩33,131 | ₩33,479 | +0.81% | 52.4만 |
|---|
| 2026.01.15 | ₩32,929 | ₩33,345 | ₩32,929 | ₩33,238 | +0.94% | 39.6만 |
|---|
| 2026.01.14 | ₩32,795 | ₩32,929 | ₩32,742 | ₩32,862 | +0.20% | 34.8만 |
|---|
| 2026.01.13 | ₩32,715 | ₩32,755 | ₩32,554 | ₩32,755 | +0.12% | 38.8만 |
|---|
| 2026.01.12 | ₩32,554 | ₩32,862 | ₩32,554 | ₩32,742 | +0.58% | 35.3만 |
|---|
| 2026.01.09 | ₩32,607 | ₩32,742 | ₩32,514 | ₩32,675 | +0.21% | 46.9만 |
|---|
| 2026.01.08 | ₩32,259 | ₩32,514 | ₩32,245 | ₩32,500 | +0.75% | 40만 |
|---|
| 2026.01.07 | ₩32,527 | ₩32,581 | ₩32,004 | ₩32,098 | -1.32% | 49.7만 |
|---|
| 2026.01.06 | ₩32,594 | ₩32,755 | ₩32,406 | ₩32,594 | 0.00% | 31.8만 |
|---|
| 2026.01.05 | ₩32,795 | ₩32,809 | ₩32,366 | ₩32,554 | -0.74% | 46.9만 |
|---|
| 2026.01.02 | ₩32,527 | ₩32,836 | ₩32,379 | ₩32,822 | +0.91% | 48.6만 |
|---|
| 2025.12.31 | ₩32,768 | ₩32,782 | ₩32,339 | ₩32,339 | -1.31% | 44.7만 |
|---|
| 2025.12.30 | ₩32,540 | ₩32,675 | ₩32,487 | ₩32,621 | +0.25% | 36.8만 |
|---|
| 2025.12.29 | ₩32,406 | ₩32,648 | ₩32,312 | ₩32,473 | +0.21% | 38.8만 |
|---|
| 2025.12.26 | ₩32,554 | ₩32,581 | ₩32,326 | ₩32,433 | -0.37% | 42.2만 |
|---|
| 2025.12.24 | ₩32,447 | ₩32,514 | ₩32,272 | ₩32,514 | +0.21% | 14.4만 |
|---|
| 2025.12.23 | ₩31,856 | ₩32,326 | ₩31,830 | ₩32,286 | +1.35% | 41.8만 |
|---|
| 2025.12.22 | ₩31,923 | ₩32,031 | ₩31,642 | ₩31,937 | +0.04% | 75.8만 |
|---|
| 2025.12.19 | ₩32,044 | ₩32,111 | ₩31,910 | ₩31,923 | -0.38% | 33.4만 |
|---|
| 2025.12.18 | ₩32,004 | ₩32,151 | ₩31,856 | ₩31,990 | -0.04% | 30.7만 |
|---|
| 2025.12.17 | ₩32,044 | ₩32,071 | ₩31,508 | ₩31,722 | -1.00% | 61.1만 |
|---|
| 2025.12.16 | ₩32,165 | ₩32,178 | ₩31,883 | ₩32,004 | -0.50% | 35.4만 |
|---|
| 2025.12.15 | ₩32,017 | ₩32,178 | ₩31,977 | ₩32,165 | +0.46% | 48.8만 |
|---|
| 2025.12.12 | ₩31,803 | ₩32,004 | ₩31,642 | ₩31,843 | +0.13% | 29.3만 |
|---|
| 2025.12.11 | ₩31,628 | ₩31,910 | ₩31,494 | ₩31,803 | +0.55% | 29.1만 |
|---|
| 2025.12.10 | ₩31,575 | ₩31,736 | ₩31,481 | ₩31,615 | +0.13% | 49.7만 |
|---|
| 2025.12.09 | ₩31,736 | ₩31,870 | ₩31,548 | ₩31,588 | -0.46% | 52.1만 |
|---|
| 2025.12.08 | ₩32,272 | ₩32,272 | ₩31,762 | ₩31,830 | -1.37% | 47.3만 |
|---|
| 2025.12.05 | ₩32,151 | ₩32,379 | ₩32,071 | ₩32,071 | -0.25% | 41.5만 |
|---|
| 2025.12.04 | ₩32,151 | ₩32,299 | ₩32,031 | ₩32,111 | -0.13% | 31.7만 |
|---|
| 2025.12.03 | ₩32,245 | ₩32,312 | ₩32,058 | ₩32,151 | -0.29% | 52만 |
|---|
| 2025.12.02 | ₩32,326 | ₩32,447 | ₩32,272 | ₩32,299 | -0.08% | 36만 |
|---|
| 2025.12.01 | ₩32,862 | ₩32,929 | ₩32,420 | ₩32,420 | -1.35% | 47.4만 |
|---|
| 2025.11.28 | ₩32,903 | ₩33,050 | ₩32,795 | ₩33,023 | +0.37% | 24.6만 |
|---|
| 2025.11.26 | ₩32,232 | ₩32,782 | ₩32,232 | ₩32,768 | +1.66% | 36.8만 |
|---|
| 2025.11.25 | ₩32,044 | ₩32,286 | ₩31,964 | ₩32,205 | +0.50% | 29.3만 |
|---|
| 2025.11.24 | ₩31,923 | ₩32,151 | ₩31,682 | ₩32,125 | +0.63% | 39만 |
|---|
| 2025.11.21 | ₩31,575 | ₩31,789 | ₩31,427 | ₩31,655 | +0.25% | 39.2만 |
|---|
| 2025.11.20 | ₩32,031 | ₩32,299 | ₩31,534 | ₩31,534 | -1.55% | 35.7만 |
|---|
| 2025.11.19 | ₩32,098 | ₩32,219 | ₩31,870 | ₩31,910 | -0.59% | 34.1만 |
|---|
| 2025.11.18 | ₩32,192 | ₩32,487 | ₩32,044 | ₩32,138 | -0.17% | 35.9만 |
|---|
| 2025.11.17 | ₩32,460 | ₩32,607 | ₩32,232 | ₩32,259 | -0.62% | 34.8만 |
|---|
| 2025.11.14 | ₩32,165 | ₩32,406 | ₩32,125 | ₩32,379 | +0.67% | 32.6만 |
|---|
| 2025.11.13 | ₩32,661 | ₩32,675 | ₩32,232 | ₩32,232 | -1.31% | 41.7만 |
|---|
| 2025.11.12 | ₩32,286 | ₩32,621 | ₩32,286 | ₩32,607 | +1.00% | 52만 |
|---|
| 2025.11.11 | ₩32,151 | ₩32,487 | ₩32,138 | ₩32,487 | +1.04% | 63.6만 |
|---|
| 2025.11.10 | ₩32,044 | ₩32,165 | ₩31,843 | ₩32,151 | +0.33% | 53.5만 |
|---|
| 2025.11.07 | ₩31,548 | ₩31,830 | ₩31,414 | ₩31,776 | +0.72% | 36.8만 |
|---|
| 2025.11.06 | ₩31,776 | ₩31,883 | ₩31,615 | ₩31,615 | -0.51% | 39.8만 |
|---|
| 2025.11.05 | ₩31,923 | ₩31,990 | ₩31,789 | ₩31,843 | -0.25% | 39.1만 |
|---|
| 2025.11.04 | ₩31,762 | ₩31,964 | ₩31,655 | ₩31,722 | -0.13% | 44.4만 |
|---|
| 2025.11.03 | ₩31,856 | ₩31,910 | ₩31,414 | ₩31,910 | +0.17% | 63.8만 |
|---|
| 2025.10.31 | ₩31,923 | ₩31,923 | ₩31,521 | ₩31,682 | -0.76% | 62.4만 |
|---|
| 2025.10.30 | ₩31,588 | ₩31,843 | ₩31,561 | ₩31,642 | +0.17% | 51만 |
|---|
| 2025.10.29 | ₩31,950 | ₩32,058 | ₩31,601 | ₩31,695 | -0.80% | 61.9만 |
|---|
| 2025.10.28 | ₩32,259 | ₩32,259 | ₩31,816 | ₩31,910 | -1.08% | 75만 |
|---|
| 2025.10.27 | ₩32,433 | ₩32,433 | ₩32,044 | ₩32,219 | -0.66% | 62.9만 |
|---|
| 2025.10.24 | ₩32,219 | ₩32,447 | ₩32,219 | ₩32,272 | +0.17% | 123.4만 |
|---|
| 2025.10.23 | ₩32,326 | ₩32,433 | ₩32,058 | ₩32,219 | -0.33% | 111.7만 |
|---|
| 2025.10.22 | ₩32,272 | ₩32,353 | ₩32,125 | ₩32,312 | +0.12% | 40.6만 |
|---|
| 2025.10.21 | ₩32,433 | ₩32,500 | ₩32,165 | ₩32,165 | -0.83% | 49.5만 |
|---|
| 2025.10.20 | ₩32,473 | ₩32,473 | ₩32,165 | ₩32,326 | -0.45% | 63.8만 |
|---|
| 2025.10.17 | ₩32,192 | ₩32,192 | ₩31,964 | ₩32,044 | -0.46% | 44.7만 |
|---|
| 2025.10.16 | ₩31,990 | ₩32,460 | ₩31,950 | ₩32,272 | +0.88% | 87.8만 |
|---|
| 2025.10.15 | ₩32,111 | ₩32,366 | ₩32,084 | ₩32,299 | +0.58% | 53.9만 |
|---|
| 2025.10.14 | ₩32,058 | ₩32,165 | ₩31,937 | ₩31,977 | -0.25% | 55만 |
|---|
| 2025.10.13 | ₩32,205 | ₩32,379 | ₩32,017 | ₩32,044 | -0.50% | 54.6만 |
|---|
| 2025.10.10 | ₩32,567 | ₩32,701 | ₩32,151 | ₩32,151 | -1.28% | 74만 |
|---|