시장 데이터를 불러오는 중
전체 종목
Saba Capital Income & Opportunities Fund SBI 과거 주가
Saba Capital Income & Opportunities Fund SBI · BRW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saba Capital Income & Opportunities Fund SBI · BRW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,973 | ₩7,973 | ₩7,879 | ₩7,906 | -0.84% | 14.1만 |
| 2026.10.08 | ₩8,013 | ₩8,094 | ₩7,946 | ₩8,067 | +0.67% | 20.7만 |
| 2026.10.07 | ₩8,027 | ₩8,107 | ₩8,013 | ₩8,013 | -0.17% | 22.1만 |
| 2026.10.06 | ₩7,987 | ₩8,094 | ₩7,839 | ₩8,027 | +0.50% | 28.9만 |
| 2026.10.05 | ₩8,094 | ₩8,107 | ₩7,973 | ₩7,987 | -1.32% | 27만 |
| 2026.10.02 | ₩8,174 | ₩8,201 | ₩8,121 | ₩8,134 | -0.49% | 20.8만 |
| 2026.10.01 | ₩8,080 | ₩8,174 | ₩8,040 | ₩8,147 | +0.83% | 44.3만 |
| 2026.09.30 | ₩8,214 | ₩8,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,054 |
| -1.96% |
| 57.8만 |
| 2026.09.29 | ₩8,040 | ₩8,161 | ₩8,040 | ₩8,147 | +1.33% | 24.4만 |
|---|
| 2026.09.28 | ₩8,174 | ₩8,174 | ₩8,027 | ₩8,040 | -1.64% | 35.4만 |
|---|
| 2026.09.25 | ₩8,121 | ₩8,241 | ₩8,080 | ₩8,147 | +0.33% | 16.6만 |
|---|
| 2026.09.24 | ₩8,188 | ₩8,188 | ₩8,080 | ₩8,080 | -1.31% | 24.1만 |
|---|
| 2026.09.23 | ₩8,241 | ₩8,255 | ₩8,134 | ₩8,214 | -0.33% | 27.1만 |
|---|
| 2026.09.22 | ₩8,255 | ₩8,308 | ₩8,188 | ₩8,255 | 0.00% | 21.8만 |
|---|
| 2026.09.21 | ₩8,268 | ₩8,308 | ₩8,241 | ₩8,255 | -0.16% | 19.3만 |
|---|
| 2026.09.18 | ₩8,348 | ₩8,375 | ₩8,268 | ₩8,268 | -0.96% | 24.7만 |
|---|
| 2026.09.17 | ₩8,348 | ₩8,442 | ₩8,348 | ₩8,362 | +0.16% | 19만 |
|---|
| 2026.09.16 | ₩8,442 | ₩8,442 | ₩8,362 | ₩8,375 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩8,442 | ₩8,469 | ₩8,375 | ₩8,429 | -0.16% | 19.9만 |
|---|
| 2026.09.14 | ₩8,549 | ₩8,549 | ₩8,402 | ₩8,402 | -1.72% | 22만 |
|---|
| 2026.09.11 | ₩8,509 | ₩8,590 | ₩8,509 | ₩8,576 | +0.79% | 13.1만 |
|---|
| 2026.09.10 | ₩8,549 | ₩8,576 | ₩8,496 | ₩8,523 | -0.31% | 16만 |
|---|
| 2026.09.09 | ₩8,657 | ₩8,657 | ₩8,523 | ₩8,536 | -1.39% | 30.2만 |
|---|
| 2026.09.08 | ₩8,750 | ₩8,764 | ₩8,710 | ₩8,737 | -0.15% | 13.7만 |
|---|
| 2026.09.04 | ₩8,710 | ₩8,750 | ₩8,657 | ₩8,737 | +0.31% | 20.1만 |
|---|
| 2026.09.03 | ₩8,737 | ₩8,750 | ₩8,657 | ₩8,657 | -0.92% | 12.1만 |
|---|
| 2026.09.02 | ₩8,670 | ₩8,777 | ₩8,657 | ₩8,737 | +0.77% | 24.3만 |
|---|
| 2026.09.01 | ₩8,724 | ₩8,817 | ₩8,697 | ₩8,710 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩8,817 | ₩8,817 | ₩8,710 | ₩8,791 | -0.30% | 32.7만 |
|---|
| 2026.08.28 | ₩8,697 | ₩8,777 | ₩8,657 | ₩8,737 | +0.46% | 28.2만 |
|---|
| 2026.08.27 | ₩8,643 | ₩8,710 | ₩8,630 | ₩8,670 | +0.31% | 21.2만 |
|---|
| 2026.08.26 | ₩8,724 | ₩8,737 | ₩8,643 | ₩8,670 | -0.61% | 11.5만 |
|---|
| 2026.08.25 | ₩8,710 | ₩8,750 | ₩8,643 | ₩8,737 | +0.31% | 13.6만 |
|---|
| 2026.08.24 | ₩8,603 | ₩8,683 | ₩8,603 | ₩8,657 | +0.62% | 11.8만 |
|---|
| 2026.08.21 | ₩8,590 | ₩8,657 | ₩8,576 | ₩8,616 | +0.31% | 11.2만 |
|---|
| 2026.08.20 | ₩8,670 | ₩8,670 | ₩8,549 | ₩8,563 | -1.24% | 16만 |
|---|
| 2026.08.19 | ₩8,750 | ₩8,750 | ₩8,603 | ₩8,616 | -1.53% | 19.9만 |
|---|
| 2026.08.18 | ₩8,764 | ₩8,764 | ₩8,683 | ₩8,710 | -0.61% | 17.9만 |
|---|
| 2026.08.17 | ₩8,777 | ₩8,844 | ₩8,603 | ₩8,777 | 0.00% | 65만 |
|---|
| 2026.08.14 | ₩8,844 | ₩8,844 | ₩8,777 | ₩8,804 | -0.45% | 13.9만 |
|---|
| 2026.08.13 | ₩8,844 | ₩8,858 | ₩8,804 | ₩8,831 | -0.15% | 9.2만 |
|---|
| 2026.08.12 | ₩8,831 | ₩8,884 | ₩8,817 | ₩8,831 | 0.00% | 24.8만 |
|---|
| 2026.08.11 | ₩8,884 | ₩8,911 | ₩8,804 | ₩8,844 | -0.45% | 39.7만 |
|---|
| 2026.08.10 | ₩8,965 | ₩9,018 | ₩8,938 | ₩8,965 | 0.00% | 30.8만 |
|---|
| 2026.08.07 | ₩8,992 | ₩8,992 | ₩8,884 | ₩8,938 | -0.60% | 28.2만 |
|---|
| 2026.08.06 | ₩8,992 | ₩9,032 | ₩8,965 | ₩8,965 | -0.30% | 16.2만 |
|---|
| 2026.08.05 | ₩8,978 | ₩9,032 | ₩8,898 | ₩9,032 | +0.60% | 27.9만 |
|---|
| 2026.08.04 | ₩8,884 | ₩8,965 | ₩8,871 | ₩8,925 | +0.45% | 21.4만 |
|---|
| 2026.08.03 | ₩8,858 | ₩8,992 | ₩8,858 | ₩8,884 | +0.30% | 20.6만 |
|---|
| 2026.07.31 | ₩9,032 | ₩9,032 | ₩8,844 | ₩8,858 | -1.93% | 26.9만 |
|---|
| 2026.07.30 | ₩8,911 | ₩9,072 | ₩8,817 | ₩9,005 | +1.05% | 21.3만 |
|---|
| 2026.07.29 | ₩8,844 | ₩8,911 | ₩8,777 | ₩8,817 | -0.30% | 16.6만 |
|---|
| 2026.07.28 | ₩8,791 | ₩8,951 | ₩8,791 | ₩8,858 | +0.76% | 16.4만 |
|---|
| 2026.07.27 | ₩8,884 | ₩8,884 | ₩8,777 | ₩8,844 | -0.45% | 18.1만 |
|---|
| 2026.07.24 | ₩8,858 | ₩8,898 | ₩8,791 | ₩8,858 | 0.00% | 13.4만 |
|---|
| 2026.07.23 | ₩8,898 | ₩8,978 | ₩8,858 | ₩8,898 | 0.00% | 16.9만 |
|---|
| 2026.07.22 | ₩8,898 | ₩9,005 | ₩8,884 | ₩8,978 | +0.90% | 19만 |
|---|
| 2026.07.21 | ₩8,898 | ₩9,059 | ₩8,898 | ₩8,938 | +0.45% | 25만 |
|---|
| 2026.07.20 | ₩8,871 | ₩8,978 | ₩8,871 | ₩8,965 | +1.06% | 15.6만 |
|---|
| 2026.07.17 | ₩8,978 | ₩9,018 | ₩8,871 | ₩8,871 | -1.19% | 28.3만 |
|---|
| 2026.07.16 | ₩8,978 | ₩9,032 | ₩8,911 | ₩8,951 | -0.30% | 9.8만 |
|---|
| 2026.07.15 | ₩8,965 | ₩9,018 | ₩8,965 | ₩9,005 | +0.45% | 19.9만 |
|---|
| 2026.07.14 | ₩8,871 | ₩8,978 | ₩8,871 | ₩8,978 | +1.21% | 28.9만 |
|---|
| 2026.07.13 | ₩8,831 | ₩8,898 | ₩8,817 | ₩8,898 | +0.76% | 23.4만 |
|---|
| 2026.07.10 | ₩8,884 | ₩8,898 | ₩8,791 | ₩8,831 | -0.60% | 27.8만 |
|---|
| 2026.07.09 | ₩8,925 | ₩8,965 | ₩8,871 | ₩8,884 | -0.45% | 19.2만 |
|---|
| 2026.07.08 | ₩9,059 | ₩9,072 | ₩9,018 | ₩9,032 | -0.30% | 13.3만 |
|---|
| 2026.07.07 | ₩8,992 | ₩9,085 | ₩8,992 | ₩9,059 | +0.75% | 18.8만 |
|---|
| 2026.07.06 | ₩8,911 | ₩9,045 | ₩8,911 | ₩9,005 | +1.05% | 28.8만 |
|---|
| 2026.07.02 | ₩8,817 | ₩8,911 | ₩8,817 | ₩8,911 | +1.06% | 24.9만 |
|---|
| 2026.07.01 | ₩8,804 | ₩8,831 | ₩8,777 | ₩8,817 | +0.15% | 16.8만 |
|---|
| 2026.06.30 | ₩8,844 | ₩8,858 | ₩8,777 | ₩8,804 | -0.45% | 38.8만 |
|---|
| 2026.06.29 | ₩8,817 | ₩8,871 | ₩8,777 | ₩8,844 | +0.30% | 29.7만 |
|---|
| 2026.06.26 | ₩8,777 | ₩8,817 | ₩8,737 | ₩8,817 | +0.46% | 13.8만 |
|---|
| 2026.06.25 | ₩8,858 | ₩8,884 | ₩8,764 | ₩8,777 | -0.91% | 13.5만 |
|---|
| 2026.06.24 | ₩8,670 | ₩8,804 | ₩8,670 | ₩8,804 | +1.55% | 22.8만 |
|---|
| 2026.06.23 | ₩8,697 | ₩8,724 | ₩8,657 | ₩8,683 | -0.15% | 17만 |
|---|
| 2026.06.22 | ₩8,657 | ₩8,750 | ₩8,643 | ₩8,670 | +0.15% | 30.5만 |
|---|
| 2026.06.18 | ₩8,750 | ₩8,804 | ₩8,710 | ₩8,710 | -0.46% | 27.7만 |
|---|
| 2026.06.17 | ₩8,884 | ₩8,884 | ₩8,764 | ₩8,777 | -1.21% | 28.7만 |
|---|
| 2026.06.16 | ₩8,777 | ₩8,884 | ₩8,777 | ₩8,884 | +1.22% | 20.4만 |
|---|
| 2026.06.15 | ₩8,817 | ₩8,831 | ₩8,777 | ₩8,777 | -0.46% | 18.3만 |
|---|
| 2026.06.12 | ₩8,764 | ₩8,844 | ₩8,750 | ₩8,777 | +0.15% | 26.1만 |
|---|
| 2026.06.11 | ₩8,764 | ₩8,804 | ₩8,710 | ₩8,804 | +0.46% | 19.5만 |
|---|
| 2026.06.10 | ₩8,817 | ₩8,858 | ₩8,710 | ₩8,710 | -1.22% | 28.4만 |
|---|
| 2026.06.09 | ₩8,951 | ₩8,978 | ₩8,764 | ₩8,884 | -0.75% | 49.7만 |
|---|
| 2026.06.08 | ₩8,965 | ₩9,112 | ₩8,965 | ₩9,099 | +1.49% | 31만 |
|---|
| 2026.06.05 | ₩8,951 | ₩9,018 | ₩8,938 | ₩8,978 | +0.30% | 13.8만 |
|---|
| 2026.06.04 | ₩9,179 | ₩9,233 | ₩8,978 | ₩9,072 | -1.17% | 12.6만 |
|---|
| 2026.06.03 | ₩9,246 | ₩9,246 | ₩9,059 | ₩9,152 | -1.01% | 33.4만 |
|---|
| 2026.06.02 | ₩9,273 | ₩9,286 | ₩9,233 | ₩9,260 | -0.14% | 17만 |
|---|
| 2026.06.01 | ₩9,166 | ₩9,273 | ₩9,166 | ₩9,246 | +0.88% | 28.8만 |
|---|
| 2026.05.29 | ₩9,246 | ₩9,300 | ₩9,152 | ₩9,166 | -0.87% | 19.6만 |
|---|
| 2026.05.28 | ₩9,045 | ₩9,166 | ₩9,032 | ₩9,112 | +0.74% | 33.4만 |
|---|
| 2026.05.27 | ₩9,112 | ₩9,139 | ₩9,072 | ₩9,072 | -0.44% | 20.7만 |
|---|
| 2026.05.26 | ₩9,045 | ₩9,099 | ₩9,045 | ₩9,099 | +0.59% | 16.1만 |
|---|
| 2026.05.22 | ₩9,018 | ₩9,112 | ₩9,018 | ₩9,045 | +0.30% | 14만 |
|---|
| 2026.05.21 | ₩9,045 | ₩9,072 | ₩8,978 | ₩9,045 | 0.00% | 24만 |
|---|
| 2026.05.20 | ₩9,018 | ₩9,032 | ₩8,992 | ₩9,032 | +0.15% | 16만 |
|---|
| 2026.05.19 | ₩8,992 | ₩9,085 | ₩8,978 | ₩9,005 | +0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩9,045 | ₩9,045 | ₩8,978 | ₩9,005 | -0.44% | 17.8만 |
|---|
| 2026.05.15 | ₩9,112 | ₩9,112 | ₩8,978 | ₩8,978 | -1.47% | 11.8만 |
|---|
| 2026.05.14 | ₩9,059 | ₩9,112 | ₩8,925 | ₩9,072 | +0.15% | 21.9만 |
|---|
| 2026.05.13 | ₩9,112 | ₩9,112 | ₩9,018 | ₩9,072 | -0.44% | 22.1만 |
|---|
| 2026.05.12 | ₩9,085 | ₩9,112 | ₩9,045 | ₩9,112 | +0.29% | 17.4만 |
|---|
| 2026.05.11 | ₩9,112 | ₩9,152 | ₩9,072 | ₩9,085 | -0.29% | 27.2만 |
|---|
| 2026.05.08 | ₩9,246 | ₩9,246 | ₩9,219 | ₩9,219 | -0.29% | 13.8만 |
|---|
| 2026.05.07 | ₩9,260 | ₩9,260 | ₩9,179 | ₩9,219 | -0.43% | 12.6만 |
|---|
| 2026.05.06 | ₩9,219 | ₩9,246 | ₩9,193 | ₩9,233 | +0.15% | 18.2만 |
|---|
| 2026.05.05 | ₩9,219 | ₩9,246 | ₩9,193 | ₩9,193 | -0.29% | 22만 |
|---|
| 2026.05.04 | ₩9,206 | ₩9,327 | ₩9,206 | ₩9,219 | +0.15% | 46.3만 |
|---|
| 2026.05.01 | ₩9,219 | ₩9,246 | ₩9,126 | ₩9,152 | -0.73% | 17만 |
|---|
| 2026.04.30 | ₩9,112 | ₩9,219 | ₩9,085 | ₩9,206 | +1.03% | 26.6만 |
|---|
| 2026.04.29 | ₩9,166 | ₩9,166 | ₩9,059 | ₩9,099 | -0.73% | 24.3만 |
|---|
| 2026.04.28 | ₩9,045 | ₩9,139 | ₩9,018 | ₩9,112 | +0.74% | 17.6만 |
|---|
| 2026.04.27 | ₩9,032 | ₩9,072 | ₩8,992 | ₩9,045 | +0.15% | 15.6만 |
|---|
| 2026.04.24 | ₩9,179 | ₩9,179 | ₩9,005 | ₩9,045 | -1.46% | 19.4만 |
|---|
| 2026.04.23 | ₩9,219 | ₩9,219 | ₩9,139 | ₩9,206 | -0.15% | 15.1만 |
|---|
| 2026.04.22 | ₩9,152 | ₩9,193 | ₩9,139 | ₩9,193 | +0.44% | 12.7만 |
|---|
| 2026.04.21 | ₩9,099 | ₩9,166 | ₩9,059 | ₩9,152 | +0.59% | 13.4만 |
|---|
| 2026.04.20 | ₩9,152 | ₩9,166 | ₩9,099 | ₩9,126 | -0.29% | 17.1만 |
|---|
| 2026.04.17 | ₩9,273 | ₩9,273 | ₩9,072 | ₩9,152 | -1.30% | 23.5만 |
|---|
| 2026.04.16 | ₩9,005 | ₩9,193 | ₩9,005 | ₩9,166 | +1.79% | 14.9만 |
|---|
| 2026.04.15 | ₩9,032 | ₩9,059 | ₩8,992 | ₩9,018 | -0.15% | 14.2만 |
|---|
| 2026.04.14 | ₩9,005 | ₩9,072 | ₩8,978 | ₩9,018 | +0.15% | 13.6만 |
|---|
| 2026.04.13 | ₩8,938 | ₩8,978 | ₩8,898 | ₩8,938 | 0.00% | 11만 |
|---|
| 2026.04.10 | ₩9,179 | ₩9,233 | ₩9,059 | ₩9,085 | -1.02% | 21만 |
|---|
| 2026.04.09 | ₩9,099 | ₩9,273 | ₩9,099 | ₩9,260 | +1.77% | 26.9만 |
|---|
| 2026.04.08 | ₩9,166 | ₩9,273 | ₩9,059 | ₩9,166 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩9,112 | ₩9,112 | ₩9,059 | ₩9,099 | -0.15% | 17.5만 |
|---|
| 2026.04.06 | ₩9,072 | ₩9,099 | ₩8,925 | ₩9,099 | +0.30% | 25.7만 |
|---|
| 2026.04.02 | ₩8,965 | ₩9,072 | ₩8,925 | ₩9,018 | +0.60% | 21.4만 |
|---|
| 2026.04.01 | ₩9,059 | ₩9,112 | ₩9,005 | ₩9,005 | -0.59% | 23.3만 |
|---|
| 2026.03.31 | ₩8,911 | ₩9,099 | ₩8,898 | ₩9,032 | +1.35% | 65만 |
|---|
| 2026.03.30 | ₩8,817 | ₩8,938 | ₩8,817 | ₩8,844 | +0.30% | 55.9만 |
|---|
| 2026.03.27 | ₩8,791 | ₩8,858 | ₩8,791 | ₩8,858 | +0.76% | 72만 |
|---|
| 2026.03.26 | ₩8,777 | ₩8,844 | ₩8,764 | ₩8,791 | +0.15% | 12.2만 |
|---|
| 2026.03.25 | ₩8,858 | ₩8,871 | ₩8,817 | ₩8,858 | 0.00% | 25.3만 |
|---|
| 2026.03.24 | ₩8,831 | ₩8,844 | ₩8,750 | ₩8,791 | -0.46% | 11.1만 |
|---|
| 2026.03.23 | ₩8,710 | ₩8,831 | ₩8,657 | ₩8,804 | +1.08% | 21.6만 |
|---|
| 2026.03.20 | ₩8,590 | ₩8,697 | ₩8,590 | ₩8,697 | +1.25% | 24.6만 |
|---|
| 2026.03.19 | ₩8,576 | ₩8,683 | ₩8,576 | ₩8,657 | +0.94% | 16만 |
|---|
| 2026.03.18 | ₩8,697 | ₩8,737 | ₩8,683 | ₩8,697 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩8,643 | ₩8,764 | ₩8,630 | ₩8,764 | +1.40% | 15.4만 |
|---|
| 2026.03.16 | ₩8,643 | ₩8,737 | ₩8,630 | ₩8,643 | 0.00% | 21.1만 |
|---|
| 2026.03.13 | ₩8,697 | ₩8,710 | ₩8,630 | ₩8,657 | -0.46% | 15.2만 |
|---|
| 2026.03.12 | ₩8,683 | ₩8,683 | ₩8,643 | ₩8,670 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩8,643 | ₩8,697 | ₩8,643 | ₩8,657 | +0.16% | 15.1만 |
|---|
| 2026.03.10 | ₩8,590 | ₩8,750 | ₩8,590 | ₩8,616 | +0.31% | 18.4만 |
|---|
| 2026.03.09 | ₩8,764 | ₩8,804 | ₩8,670 | ₩8,724 | -0.46% | 39.3만 |
|---|
| 2026.03.06 | ₩8,777 | ₩8,817 | ₩8,750 | ₩8,791 | +0.15% | 18만 |
|---|
| 2026.03.05 | ₩8,911 | ₩8,938 | ₩8,777 | ₩8,817 | -1.05% | 54.9만 |
|---|
| 2026.03.04 | ₩8,831 | ₩8,898 | ₩8,804 | ₩8,884 | +0.61% | 22.3만 |
|---|
| 2026.03.03 | ₩8,791 | ₩8,844 | ₩8,724 | ₩8,777 | -0.15% | 18.6만 |
|---|
| 2026.03.02 | ₩8,871 | ₩8,871 | ₩8,724 | ₩8,804 | -0.76% | 17.5만 |
|---|
| 2026.02.27 | ₩8,951 | ₩8,951 | ₩8,804 | ₩8,858 | -1.05% | 28.6만 |
|---|
| 2026.02.26 | ₩8,844 | ₩8,951 | ₩8,764 | ₩8,831 | -0.15% | 30.4만 |
|---|
| 2026.02.25 | ₩8,764 | ₩8,831 | ₩8,737 | ₩8,817 | +0.61% | 22.5만 |
|---|
| 2026.02.24 | ₩8,683 | ₩8,764 | ₩8,670 | ₩8,764 | +0.93% | 20.4만 |
|---|
| 2026.02.23 | ₩8,670 | ₩8,737 | ₩8,670 | ₩8,724 | +0.62% | 14.9만 |
|---|
| 2026.02.20 | ₩8,630 | ₩8,724 | ₩8,630 | ₩8,724 | +1.09% | 15만 |
|---|
| 2026.02.19 | ₩8,603 | ₩8,683 | ₩8,603 | ₩8,683 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩8,563 | ₩8,630 | ₩8,549 | ₩8,603 | +0.47% | 16.3만 |
|---|
| 2026.02.17 | ₩8,576 | ₩8,630 | ₩8,549 | ₩8,549 | -0.31% | 37.6만 |
|---|
| 2026.02.13 | ₩8,590 | ₩8,657 | ₩8,576 | ₩8,616 | +0.31% | 39.2만 |
|---|
| 2026.02.12 | ₩8,764 | ₩8,764 | ₩8,616 | ₩8,616 | -1.68% | 31.4만 |
|---|
| 2026.02.11 | ₩8,764 | ₩8,764 | ₩8,670 | ₩8,750 | -0.15% | 26.1만 |
|---|
| 2026.02.10 | ₩8,657 | ₩8,737 | ₩8,603 | ₩8,737 | +0.93% | 44.6만 |
|---|
| 2026.02.09 | ₩8,777 | ₩8,831 | ₩8,750 | ₩8,764 | -0.15% | 49.8만 |
|---|
| 2026.02.06 | ₩8,804 | ₩8,831 | ₩8,750 | ₩8,764 | -0.46% | 37.1만 |
|---|
| 2026.02.05 | ₩8,884 | ₩8,911 | ₩8,737 | ₩8,764 | -1.36% | 46.5만 |
|---|
| 2026.02.04 | ₩8,938 | ₩8,951 | ₩8,871 | ₩8,884 | -0.60% | 43.8만 |
|---|
| 2026.02.03 | ₩9,099 | ₩9,112 | ₩8,898 | ₩8,911 | -2.06% | 48.5만 |
|---|
| 2026.02.02 | ₩9,085 | ₩9,112 | ₩9,045 | ₩9,059 | -0.29% | 26.4만 |
|---|
| 2026.01.30 | ₩9,072 | ₩9,126 | ₩9,072 | ₩9,072 | 0.00% | 34.2만 |
|---|
| 2026.01.29 | ₩9,139 | ₩9,166 | ₩9,059 | ₩9,085 | -0.59% | 43.5만 |
|---|
| 2026.01.28 | ₩9,193 | ₩9,206 | ₩9,099 | ₩9,112 | -0.87% | 40.6만 |
|---|
| 2026.01.27 | ₩9,193 | ₩9,246 | ₩9,166 | ₩9,193 | 0.00% | 16.2만 |
|---|
| 2026.01.26 | ₩9,219 | ₩9,246 | ₩9,193 | ₩9,219 | 0.00% | 24.6만 |
|---|
| 2026.01.23 | ₩9,286 | ₩9,286 | ₩9,219 | ₩9,219 | -0.72% | 29만 |
|---|
| 2026.01.22 | ₩9,273 | ₩9,300 | ₩9,219 | ₩9,246 | -0.29% | 31.1만 |
|---|
| 2026.01.21 | ₩9,246 | ₩9,286 | ₩9,193 | ₩9,260 | +0.14% | 46.2만 |
|---|
| 2026.01.20 | ₩9,179 | ₩9,219 | ₩9,152 | ₩9,206 | +0.29% | 15.6만 |
|---|
| 2026.01.16 | ₩9,300 | ₩9,313 | ₩9,206 | ₩9,206 | -1.01% | 32.1만 |
|---|
| 2026.01.15 | ₩9,313 | ₩9,353 | ₩9,273 | ₩9,313 | 0.00% | 17.1만 |
|---|
| 2026.01.14 | ₩9,260 | ₩9,313 | ₩9,219 | ₩9,313 | +0.58% | 37.9만 |
|---|
| 2026.01.13 | ₩9,286 | ₩9,286 | ₩9,219 | ₩9,246 | -0.43% | 23.2만 |
|---|
| 2026.01.12 | ₩9,179 | ₩9,273 | ₩9,166 | ₩9,273 | +1.02% | 58.9만 |
|---|
| 2026.01.09 | ₩9,474 | ₩9,474 | ₩9,327 | ₩9,327 | -1.56% | 22.6만 |
|---|
| 2026.01.08 | ₩9,434 | ₩9,434 | ₩9,340 | ₩9,340 | -0.99% | 46.8만 |
|---|
| 2026.01.07 | ₩9,447 | ₩9,514 | ₩9,394 | ₩9,407 | -0.43% | 18.6만 |
|---|
| 2026.01.06 | ₩9,461 | ₩9,501 | ₩9,420 | ₩9,420 | -0.42% | 24.5만 |
|---|
| 2026.01.05 | ₩9,407 | ₩9,461 | ₩9,380 | ₩9,461 | +0.57% | 22.3만 |
|---|
| 2026.01.02 | ₩9,394 | ₩9,420 | ₩9,313 | ₩9,420 | +0.29% | 25.7만 |
|---|
| 2025.12.31 | ₩9,407 | ₩9,434 | ₩9,380 | ₩9,394 | -0.14% | 58.3만 |
|---|
| 2025.12.30 | ₩9,327 | ₩9,394 | ₩9,327 | ₩9,394 | +0.72% | 34.7만 |
|---|
| 2025.12.29 | ₩9,313 | ₩9,394 | ₩9,300 | ₩9,353 | +0.43% | 68.6만 |
|---|
| 2025.12.26 | ₩9,340 | ₩9,380 | ₩9,300 | ₩9,313 | -0.29% | 46.6만 |
|---|
| 2025.12.24 | ₩9,286 | ₩9,407 | ₩9,273 | ₩9,313 | +0.29% | 62.9만 |
|---|
| 2025.12.23 | ₩9,327 | ₩9,353 | ₩9,300 | ₩9,313 | -0.14% | 22.2만 |
|---|
| 2025.12.22 | ₩9,340 | ₩9,447 | ₩9,300 | ₩9,367 | +0.29% | 53.3만 |
|---|
| 2025.12.19 | ₩9,380 | ₩9,420 | ₩9,313 | ₩9,327 | -0.57% | 27.2만 |
|---|
| 2025.12.18 | ₩9,380 | ₩9,474 | ₩9,380 | ₩9,420 | +0.43% | 47.5만 |
|---|
| 2025.12.17 | ₩9,474 | ₩9,501 | ₩9,380 | ₩9,394 | -0.85% | 87.5만 |
|---|
| 2025.12.16 | ₩9,501 | ₩9,514 | ₩9,407 | ₩9,487 | -0.14% | 15.6만 |
|---|
| 2025.12.15 | ₩9,474 | ₩9,514 | ₩9,420 | ₩9,501 | +0.28% | 18.4만 |
|---|
| 2025.12.12 | ₩9,581 | ₩9,581 | ₩9,474 | ₩9,474 | -1.12% | 45.1만 |
|---|
| 2025.12.11 | ₩9,595 | ₩9,595 | ₩9,514 | ₩9,528 | -0.70% | 15.8만 |
|---|
| 2025.12.10 | ₩9,568 | ₩9,581 | ₩9,541 | ₩9,581 | +0.14% | 24만 |
|---|
| 2025.12.09 | ₩9,662 | ₩9,662 | ₩9,528 | ₩9,541 | -1.25% | 49.2만 |
|---|
| 2025.12.08 | ₩9,769 | ₩9,769 | ₩9,568 | ₩9,715 | -0.55% | 21.9만 |
|---|
| 2025.12.05 | ₩9,755 | ₩9,769 | ₩9,702 | ₩9,769 | +0.14% | 16.8만 |
|---|
| 2025.12.04 | ₩9,702 | ₩9,715 | ₩9,662 | ₩9,715 | +0.14% | 16.6만 |
|---|
| 2025.12.03 | ₩9,648 | ₩9,702 | ₩9,635 | ₩9,688 | +0.42% | 20.8만 |
|---|
| 2025.12.02 | ₩9,608 | ₩9,648 | ₩9,541 | ₩9,648 | +0.42% | 15.1만 |
|---|
| 2025.12.01 | ₩9,595 | ₩9,621 | ₩9,487 | ₩9,568 | -0.28% | 21.2만 |
|---|
| 2025.11.28 | ₩9,729 | ₩9,742 | ₩9,621 | ₩9,635 | -0.96% | 10.5만 |
|---|
| 2025.11.26 | ₩9,581 | ₩9,662 | ₩9,568 | ₩9,648 | +0.70% | 26.1만 |
|---|
| 2025.11.25 | ₩9,554 | ₩9,635 | ₩9,514 | ₩9,635 | +0.84% | 18.9만 |
|---|
| 2025.11.24 | ₩9,501 | ₩9,595 | ₩9,487 | ₩9,528 | +0.28% | 20.1만 |
|---|
| 2025.11.21 | ₩9,461 | ₩9,568 | ₩9,461 | ₩9,487 | +0.28% | 54.9만 |
|---|
| 2025.11.20 | ₩9,595 | ₩9,595 | ₩9,447 | ₩9,461 | -1.40% | 37.5만 |
|---|
| 2025.11.19 | ₩9,447 | ₩9,514 | ₩9,420 | ₩9,474 | +0.28% | 43.3만 |
|---|
| 2025.11.18 | ₩9,568 | ₩9,568 | ₩9,501 | ₩9,528 | -0.42% | 17.1만 |
|---|
| 2025.11.17 | ₩9,554 | ₩9,568 | ₩9,514 | ₩9,554 | 0.00% | 19만 |
|---|
| 2025.11.14 | ₩9,528 | ₩9,581 | ₩9,501 | ₩9,514 | -0.14% | 50.3만 |
|---|
| 2025.11.13 | ₩9,675 | ₩9,675 | ₩9,554 | ₩9,568 | -1.11% | 24.7만 |
|---|
| 2025.11.12 | ₩9,702 | ₩9,702 | ₩9,648 | ₩9,675 | -0.28% | 18.6만 |
|---|
| 2025.11.11 | ₩9,648 | ₩9,715 | ₩9,648 | ₩9,675 | +0.28% | 16.3만 |
|---|
| 2025.11.10 | ₩9,568 | ₩9,715 | ₩9,554 | ₩9,688 | +1.26% | 22.9만 |
|---|
| 2025.11.07 | ₩9,729 | ₩9,755 | ₩9,608 | ₩9,688 | -0.41% | 37.8만 |
|---|
| 2025.11.06 | ₩9,796 | ₩9,822 | ₩9,715 | ₩9,782 | -0.14% | 22만 |
|---|
| 2025.11.05 | ₩9,849 | ₩9,863 | ₩9,755 | ₩9,796 | -0.54% | 77.6만 |
|---|
| 2025.11.04 | ₩9,930 | ₩9,930 | ₩9,809 | ₩9,889 | -0.40% | 15.8만 |
|---|
| 2025.11.03 | ₩9,970 | ₩9,983 | ₩9,876 | ₩9,956 | -0.13% | 26.6만 |
|---|
| 2025.10.31 | ₩9,997 | ₩9,997 | ₩9,836 | ₩9,916 | -0.80% | 26.8만 |
|---|
| 2025.10.30 | ₩9,782 | ₩9,889 | ₩9,769 | ₩9,836 | +0.55% | 23.3만 |
|---|
| 2025.10.29 | ₩9,769 | ₩9,849 | ₩9,755 | ₩9,836 | +0.69% | 28.2만 |
|---|
| 2025.10.28 | ₩9,916 | ₩9,916 | ₩9,715 | ₩9,809 | -1.08% | 37.7만 |
|---|
| 2025.10.27 | ₩9,863 | ₩9,876 | ₩9,782 | ₩9,876 | +0.14% | 32.7만 |
|---|
| 2025.10.24 | ₩9,903 | ₩9,903 | ₩9,822 | ₩9,849 | -0.54% | 22만 |
|---|
| 2025.10.23 | ₩9,849 | ₩9,916 | ₩9,822 | ₩9,836 | -0.14% | 22.4만 |
|---|
| 2025.10.22 | ₩9,796 | ₩9,930 | ₩9,715 | ₩9,889 | +0.96% | 51.1만 |
|---|
| 2025.10.21 | ₩9,782 | ₩9,863 | ₩9,729 | ₩9,769 | -0.14% | 33.7만 |
|---|
| 2025.10.20 | ₩9,889 | ₩9,889 | ₩9,742 | ₩9,742 | -1.49% | 44.7만 |
|---|
| 2025.10.17 | ₩10,010 | ₩10,010 | ₩9,796 | ₩9,796 | -2.14% | 19.1만 |
|---|
| 2025.10.16 | ₩9,983 | ₩10,010 | ₩9,863 | ₩9,863 | -1.21% | 19.1만 |
|---|
| 2025.10.15 | ₩10,037 | ₩10,117 | ₩9,983 | ₩9,983 | -0.53% | 13.2만 |
|---|
| 2025.10.14 | ₩10,090 | ₩10,117 | ₩10,010 | ₩10,023 | -0.66% | 22.2만 |
|---|
| 2025.10.13 | ₩10,050 | ₩10,171 | ₩10,050 | ₩10,131 | +0.80% | 26.3만 |
|---|
| 2025.10.10 | ₩10,224 | ₩10,265 | ₩9,997 | ₩10,010 | -2.10% | 30.4만 |
|---|