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 | ₩7,965 | ₩7,965 | ₩7,871 | ₩7,898 | -0.84% | 14.1만 |
| 2026.10.08 | ₩8,005 | ₩8,086 | ₩7,938 | ₩8,059 | +0.67% | 20.7만 |
| 2026.10.07 | ₩8,019 | ₩8,099 | ₩8,005 | ₩8,005 | -0.17% | 22.1만 |
| 2026.10.06 | ₩7,979 | ₩8,086 | ₩7,831 | ₩8,019 | +0.50% | 28.9만 |
| 2026.10.05 | ₩8,086 | ₩8,099 | ₩7,965 | ₩7,979 | -1.32% | 27만 |
| 2026.10.02 | ₩8,166 | ₩8,193 | ₩8,112 | ₩8,126 | -0.49% | 20.8만 |
| 2026.10.01 | ₩8,072 | ₩8,166 | ₩8,032 | ₩8,139 | +0.83% | 44.3만 |
| 2026.09.30 | ₩8,206 | ₩8,233 | ₩8,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,045 |
| -1.96% |
| 57.8만 |
| 2026.09.29 | ₩8,032 | ₩8,153 | ₩8,032 | ₩8,139 | +1.33% | 24.4만 |
|---|
| 2026.09.28 | ₩8,166 | ₩8,166 | ₩8,019 | ₩8,032 | -1.64% | 35.4만 |
|---|
| 2026.09.25 | ₩8,112 | ₩8,233 | ₩8,072 | ₩8,139 | +0.33% | 16.6만 |
|---|
| 2026.09.24 | ₩8,179 | ₩8,179 | ₩8,072 | ₩8,072 | -1.31% | 24.1만 |
|---|
| 2026.09.23 | ₩8,233 | ₩8,246 | ₩8,126 | ₩8,206 | -0.33% | 27.1만 |
|---|
| 2026.09.22 | ₩8,246 | ₩8,300 | ₩8,179 | ₩8,246 | 0.00% | 21.8만 |
|---|
| 2026.09.21 | ₩8,260 | ₩8,300 | ₩8,233 | ₩8,246 | -0.16% | 19.3만 |
|---|
| 2026.09.18 | ₩8,340 | ₩8,367 | ₩8,260 | ₩8,260 | -0.96% | 24.7만 |
|---|
| 2026.09.17 | ₩8,340 | ₩8,434 | ₩8,340 | ₩8,353 | +0.16% | 19만 |
|---|
| 2026.09.16 | ₩8,434 | ₩8,434 | ₩8,353 | ₩8,367 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩8,434 | ₩8,460 | ₩8,367 | ₩8,420 | -0.16% | 19.9만 |
|---|
| 2026.09.14 | ₩8,541 | ₩8,541 | ₩8,394 | ₩8,394 | -1.72% | 22만 |
|---|
| 2026.09.11 | ₩8,501 | ₩8,581 | ₩8,501 | ₩8,568 | +0.79% | 13.1만 |
|---|
| 2026.09.10 | ₩8,541 | ₩8,568 | ₩8,487 | ₩8,514 | -0.31% | 16만 |
|---|
| 2026.09.09 | ₩8,648 | ₩8,648 | ₩8,514 | ₩8,527 | -1.39% | 30.2만 |
|---|
| 2026.09.08 | ₩8,742 | ₩8,755 | ₩8,701 | ₩8,728 | -0.15% | 13.7만 |
|---|
| 2026.09.04 | ₩8,701 | ₩8,742 | ₩8,648 | ₩8,728 | +0.31% | 20.1만 |
|---|
| 2026.09.03 | ₩8,728 | ₩8,742 | ₩8,648 | ₩8,648 | -0.92% | 12.1만 |
|---|
| 2026.09.02 | ₩8,661 | ₩8,768 | ₩8,648 | ₩8,728 | +0.77% | 24.3만 |
|---|
| 2026.09.01 | ₩8,715 | ₩8,809 | ₩8,688 | ₩8,701 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩8,809 | ₩8,809 | ₩8,701 | ₩8,782 | -0.30% | 32.7만 |
|---|
| 2026.08.28 | ₩8,688 | ₩8,768 | ₩8,648 | ₩8,728 | +0.46% | 28.2만 |
|---|
| 2026.08.27 | ₩8,634 | ₩8,701 | ₩8,621 | ₩8,661 | +0.31% | 21.2만 |
|---|
| 2026.08.26 | ₩8,715 | ₩8,728 | ₩8,634 | ₩8,661 | -0.61% | 11.5만 |
|---|
| 2026.08.25 | ₩8,701 | ₩8,742 | ₩8,634 | ₩8,728 | +0.31% | 13.6만 |
|---|
| 2026.08.24 | ₩8,594 | ₩8,675 | ₩8,594 | ₩8,648 | +0.62% | 11.8만 |
|---|
| 2026.08.21 | ₩8,581 | ₩8,648 | ₩8,568 | ₩8,608 | +0.31% | 11.2만 |
|---|
| 2026.08.20 | ₩8,661 | ₩8,661 | ₩8,541 | ₩8,554 | -1.24% | 16만 |
|---|
| 2026.08.19 | ₩8,742 | ₩8,742 | ₩8,594 | ₩8,608 | -1.53% | 19.9만 |
|---|
| 2026.08.18 | ₩8,755 | ₩8,755 | ₩8,675 | ₩8,701 | -0.61% | 17.9만 |
|---|
| 2026.08.17 | ₩8,768 | ₩8,835 | ₩8,594 | ₩8,768 | 0.00% | 65만 |
|---|
| 2026.08.14 | ₩8,835 | ₩8,835 | ₩8,768 | ₩8,795 | -0.45% | 13.9만 |
|---|
| 2026.08.13 | ₩8,835 | ₩8,849 | ₩8,795 | ₩8,822 | -0.15% | 9.2만 |
|---|
| 2026.08.12 | ₩8,822 | ₩8,875 | ₩8,809 | ₩8,822 | 0.00% | 24.8만 |
|---|
| 2026.08.11 | ₩8,875 | ₩8,902 | ₩8,795 | ₩8,835 | -0.45% | 39.7만 |
|---|
| 2026.08.10 | ₩8,956 | ₩9,009 | ₩8,929 | ₩8,956 | 0.00% | 30.8만 |
|---|
| 2026.08.07 | ₩8,983 | ₩8,983 | ₩8,875 | ₩8,929 | -0.60% | 28.2만 |
|---|
| 2026.08.06 | ₩8,983 | ₩9,023 | ₩8,956 | ₩8,956 | -0.30% | 16.2만 |
|---|
| 2026.08.05 | ₩8,969 | ₩9,023 | ₩8,889 | ₩9,023 | +0.60% | 27.9만 |
|---|
| 2026.08.04 | ₩8,875 | ₩8,956 | ₩8,862 | ₩8,916 | +0.45% | 21.4만 |
|---|
| 2026.08.03 | ₩8,849 | ₩8,983 | ₩8,849 | ₩8,875 | +0.30% | 20.6만 |
|---|
| 2026.07.31 | ₩9,023 | ₩9,023 | ₩8,835 | ₩8,849 | -1.93% | 26.9만 |
|---|
| 2026.07.30 | ₩8,902 | ₩9,063 | ₩8,809 | ₩8,996 | +1.05% | 21.3만 |
|---|
| 2026.07.29 | ₩8,835 | ₩8,902 | ₩8,768 | ₩8,809 | -0.30% | 16.6만 |
|---|
| 2026.07.28 | ₩8,782 | ₩8,942 | ₩8,782 | ₩8,849 | +0.76% | 16.4만 |
|---|
| 2026.07.27 | ₩8,875 | ₩8,875 | ₩8,768 | ₩8,835 | -0.45% | 18.1만 |
|---|
| 2026.07.24 | ₩8,849 | ₩8,889 | ₩8,782 | ₩8,849 | 0.00% | 13.4만 |
|---|
| 2026.07.23 | ₩8,889 | ₩8,969 | ₩8,849 | ₩8,889 | 0.00% | 16.9만 |
|---|
| 2026.07.22 | ₩8,889 | ₩8,996 | ₩8,875 | ₩8,969 | +0.90% | 19만 |
|---|
| 2026.07.21 | ₩8,889 | ₩9,049 | ₩8,889 | ₩8,929 | +0.45% | 25만 |
|---|
| 2026.07.20 | ₩8,862 | ₩8,969 | ₩8,862 | ₩8,956 | +1.06% | 15.6만 |
|---|
| 2026.07.17 | ₩8,969 | ₩9,009 | ₩8,862 | ₩8,862 | -1.19% | 28.3만 |
|---|
| 2026.07.16 | ₩8,969 | ₩9,023 | ₩8,902 | ₩8,942 | -0.30% | 9.8만 |
|---|
| 2026.07.15 | ₩8,956 | ₩9,009 | ₩8,956 | ₩8,996 | +0.45% | 19.9만 |
|---|
| 2026.07.14 | ₩8,862 | ₩8,969 | ₩8,862 | ₩8,969 | +1.21% | 28.9만 |
|---|
| 2026.07.13 | ₩8,822 | ₩8,889 | ₩8,809 | ₩8,889 | +0.76% | 23.4만 |
|---|
| 2026.07.10 | ₩8,875 | ₩8,889 | ₩8,782 | ₩8,822 | -0.60% | 27.8만 |
|---|
| 2026.07.09 | ₩8,916 | ₩8,956 | ₩8,862 | ₩8,875 | -0.45% | 19.2만 |
|---|
| 2026.07.08 | ₩9,049 | ₩9,063 | ₩9,009 | ₩9,023 | -0.30% | 13.3만 |
|---|
| 2026.07.07 | ₩8,983 | ₩9,076 | ₩8,983 | ₩9,049 | +0.75% | 18.8만 |
|---|
| 2026.07.06 | ₩8,902 | ₩9,036 | ₩8,902 | ₩8,996 | +1.05% | 28.8만 |
|---|
| 2026.07.02 | ₩8,809 | ₩8,902 | ₩8,809 | ₩8,902 | +1.06% | 24.9만 |
|---|
| 2026.07.01 | ₩8,795 | ₩8,822 | ₩8,768 | ₩8,809 | +0.15% | 16.8만 |
|---|
| 2026.06.30 | ₩8,835 | ₩8,849 | ₩8,768 | ₩8,795 | -0.45% | 38.8만 |
|---|
| 2026.06.29 | ₩8,809 | ₩8,862 | ₩8,768 | ₩8,835 | +0.30% | 29.7만 |
|---|
| 2026.06.26 | ₩8,768 | ₩8,809 | ₩8,728 | ₩8,809 | +0.46% | 13.8만 |
|---|
| 2026.06.25 | ₩8,849 | ₩8,875 | ₩8,755 | ₩8,768 | -0.91% | 13.5만 |
|---|
| 2026.06.24 | ₩8,661 | ₩8,795 | ₩8,661 | ₩8,795 | +1.55% | 22.8만 |
|---|
| 2026.06.23 | ₩8,688 | ₩8,715 | ₩8,648 | ₩8,675 | -0.15% | 17만 |
|---|
| 2026.06.22 | ₩8,648 | ₩8,742 | ₩8,634 | ₩8,661 | +0.15% | 30.5만 |
|---|
| 2026.06.18 | ₩8,742 | ₩8,795 | ₩8,701 | ₩8,701 | -0.46% | 27.7만 |
|---|
| 2026.06.17 | ₩8,875 | ₩8,875 | ₩8,755 | ₩8,768 | -1.21% | 28.7만 |
|---|
| 2026.06.16 | ₩8,768 | ₩8,875 | ₩8,768 | ₩8,875 | +1.22% | 20.4만 |
|---|
| 2026.06.15 | ₩8,809 | ₩8,822 | ₩8,768 | ₩8,768 | -0.46% | 18.3만 |
|---|
| 2026.06.12 | ₩8,755 | ₩8,835 | ₩8,742 | ₩8,768 | +0.15% | 26.1만 |
|---|
| 2026.06.11 | ₩8,755 | ₩8,795 | ₩8,701 | ₩8,795 | +0.46% | 19.5만 |
|---|
| 2026.06.10 | ₩8,809 | ₩8,849 | ₩8,701 | ₩8,701 | -1.22% | 28.4만 |
|---|
| 2026.06.09 | ₩8,942 | ₩8,969 | ₩8,755 | ₩8,875 | -0.75% | 49.7만 |
|---|
| 2026.06.08 | ₩8,956 | ₩9,103 | ₩8,956 | ₩9,090 | +1.49% | 31만 |
|---|
| 2026.06.05 | ₩8,942 | ₩9,009 | ₩8,929 | ₩8,969 | +0.30% | 13.8만 |
|---|
| 2026.06.04 | ₩9,170 | ₩9,224 | ₩8,969 | ₩9,063 | -1.17% | 12.6만 |
|---|
| 2026.06.03 | ₩9,237 | ₩9,237 | ₩9,049 | ₩9,143 | -1.01% | 33.4만 |
|---|
| 2026.06.02 | ₩9,264 | ₩9,277 | ₩9,224 | ₩9,250 | -0.14% | 17만 |
|---|
| 2026.06.01 | ₩9,157 | ₩9,264 | ₩9,157 | ₩9,237 | +0.88% | 28.8만 |
|---|
| 2026.05.29 | ₩9,237 | ₩9,290 | ₩9,143 | ₩9,157 | -0.87% | 19.6만 |
|---|
| 2026.05.28 | ₩9,036 | ₩9,157 | ₩9,023 | ₩9,103 | +0.74% | 33.4만 |
|---|
| 2026.05.27 | ₩9,103 | ₩9,130 | ₩9,063 | ₩9,063 | -0.44% | 20.7만 |
|---|
| 2026.05.26 | ₩9,036 | ₩9,090 | ₩9,036 | ₩9,090 | +0.59% | 16.1만 |
|---|
| 2026.05.22 | ₩9,009 | ₩9,103 | ₩9,009 | ₩9,036 | +0.30% | 14만 |
|---|
| 2026.05.21 | ₩9,036 | ₩9,063 | ₩8,969 | ₩9,036 | 0.00% | 24만 |
|---|
| 2026.05.20 | ₩9,009 | ₩9,023 | ₩8,983 | ₩9,023 | +0.15% | 16만 |
|---|
| 2026.05.19 | ₩8,983 | ₩9,076 | ₩8,969 | ₩8,996 | +0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩9,036 | ₩9,036 | ₩8,969 | ₩8,996 | -0.44% | 17.8만 |
|---|
| 2026.05.15 | ₩9,103 | ₩9,103 | ₩8,969 | ₩8,969 | -1.47% | 11.8만 |
|---|
| 2026.05.14 | ₩9,049 | ₩9,103 | ₩8,916 | ₩9,063 | +0.15% | 21.9만 |
|---|
| 2026.05.13 | ₩9,103 | ₩9,103 | ₩9,009 | ₩9,063 | -0.44% | 22.1만 |
|---|
| 2026.05.12 | ₩9,076 | ₩9,103 | ₩9,036 | ₩9,103 | +0.29% | 17.4만 |
|---|
| 2026.05.11 | ₩9,103 | ₩9,143 | ₩9,063 | ₩9,076 | -0.29% | 27.2만 |
|---|
| 2026.05.08 | ₩9,237 | ₩9,237 | ₩9,210 | ₩9,210 | -0.29% | 13.8만 |
|---|
| 2026.05.07 | ₩9,250 | ₩9,250 | ₩9,170 | ₩9,210 | -0.43% | 12.6만 |
|---|
| 2026.05.06 | ₩9,210 | ₩9,237 | ₩9,183 | ₩9,224 | +0.15% | 18.2만 |
|---|
| 2026.05.05 | ₩9,210 | ₩9,237 | ₩9,183 | ₩9,183 | -0.29% | 22만 |
|---|
| 2026.05.04 | ₩9,197 | ₩9,317 | ₩9,197 | ₩9,210 | +0.15% | 46.3만 |
|---|
| 2026.05.01 | ₩9,210 | ₩9,237 | ₩9,116 | ₩9,143 | -0.73% | 17만 |
|---|
| 2026.04.30 | ₩9,103 | ₩9,210 | ₩9,076 | ₩9,197 | +1.03% | 26.6만 |
|---|
| 2026.04.29 | ₩9,157 | ₩9,157 | ₩9,049 | ₩9,090 | -0.73% | 24.3만 |
|---|
| 2026.04.28 | ₩9,036 | ₩9,130 | ₩9,009 | ₩9,103 | +0.74% | 17.6만 |
|---|
| 2026.04.27 | ₩9,023 | ₩9,063 | ₩8,983 | ₩9,036 | +0.15% | 15.6만 |
|---|
| 2026.04.24 | ₩9,170 | ₩9,170 | ₩8,996 | ₩9,036 | -1.46% | 19.4만 |
|---|
| 2026.04.23 | ₩9,210 | ₩9,210 | ₩9,130 | ₩9,197 | -0.15% | 15.1만 |
|---|
| 2026.04.22 | ₩9,143 | ₩9,183 | ₩9,130 | ₩9,183 | +0.44% | 12.7만 |
|---|
| 2026.04.21 | ₩9,090 | ₩9,157 | ₩9,049 | ₩9,143 | +0.59% | 13.4만 |
|---|
| 2026.04.20 | ₩9,143 | ₩9,157 | ₩9,090 | ₩9,116 | -0.29% | 17.1만 |
|---|
| 2026.04.17 | ₩9,264 | ₩9,264 | ₩9,063 | ₩9,143 | -1.30% | 23.5만 |
|---|
| 2026.04.16 | ₩8,996 | ₩9,183 | ₩8,996 | ₩9,157 | +1.79% | 14.9만 |
|---|
| 2026.04.15 | ₩9,023 | ₩9,049 | ₩8,983 | ₩9,009 | -0.15% | 14.2만 |
|---|
| 2026.04.14 | ₩8,996 | ₩9,063 | ₩8,969 | ₩9,009 | +0.15% | 13.6만 |
|---|
| 2026.04.13 | ₩8,929 | ₩8,969 | ₩8,889 | ₩8,929 | 0.00% | 11만 |
|---|
| 2026.04.10 | ₩9,170 | ₩9,224 | ₩9,049 | ₩9,076 | -1.02% | 21만 |
|---|
| 2026.04.09 | ₩9,090 | ₩9,264 | ₩9,090 | ₩9,250 | +1.77% | 26.9만 |
|---|
| 2026.04.08 | ₩9,157 | ₩9,264 | ₩9,049 | ₩9,157 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩9,103 | ₩9,103 | ₩9,049 | ₩9,090 | -0.15% | 17.5만 |
|---|
| 2026.04.06 | ₩9,063 | ₩9,090 | ₩8,916 | ₩9,090 | +0.30% | 25.7만 |
|---|
| 2026.04.02 | ₩8,956 | ₩9,063 | ₩8,916 | ₩9,009 | +0.60% | 21.4만 |
|---|
| 2026.04.01 | ₩9,049 | ₩9,103 | ₩8,996 | ₩8,996 | -0.59% | 23.3만 |
|---|
| 2026.03.31 | ₩8,902 | ₩9,090 | ₩8,889 | ₩9,023 | +1.35% | 65만 |
|---|
| 2026.03.30 | ₩8,809 | ₩8,929 | ₩8,809 | ₩8,835 | +0.30% | 55.9만 |
|---|
| 2026.03.27 | ₩8,782 | ₩8,849 | ₩8,782 | ₩8,849 | +0.76% | 72만 |
|---|
| 2026.03.26 | ₩8,768 | ₩8,835 | ₩8,755 | ₩8,782 | +0.15% | 12.2만 |
|---|
| 2026.03.25 | ₩8,849 | ₩8,862 | ₩8,809 | ₩8,849 | 0.00% | 25.3만 |
|---|
| 2026.03.24 | ₩8,822 | ₩8,835 | ₩8,742 | ₩8,782 | -0.46% | 11.1만 |
|---|
| 2026.03.23 | ₩8,701 | ₩8,822 | ₩8,648 | ₩8,795 | +1.08% | 21.6만 |
|---|
| 2026.03.20 | ₩8,581 | ₩8,688 | ₩8,581 | ₩8,688 | +1.25% | 24.6만 |
|---|
| 2026.03.19 | ₩8,568 | ₩8,675 | ₩8,568 | ₩8,648 | +0.94% | 16만 |
|---|
| 2026.03.18 | ₩8,688 | ₩8,728 | ₩8,675 | ₩8,688 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩8,634 | ₩8,755 | ₩8,621 | ₩8,755 | +1.40% | 15.4만 |
|---|
| 2026.03.16 | ₩8,634 | ₩8,728 | ₩8,621 | ₩8,634 | 0.00% | 21.1만 |
|---|
| 2026.03.13 | ₩8,688 | ₩8,701 | ₩8,621 | ₩8,648 | -0.46% | 15.2만 |
|---|
| 2026.03.12 | ₩8,675 | ₩8,675 | ₩8,634 | ₩8,661 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩8,634 | ₩8,688 | ₩8,634 | ₩8,648 | +0.16% | 15.1만 |
|---|
| 2026.03.10 | ₩8,581 | ₩8,742 | ₩8,581 | ₩8,608 | +0.31% | 18.4만 |
|---|
| 2026.03.09 | ₩8,755 | ₩8,795 | ₩8,661 | ₩8,715 | -0.46% | 39.3만 |
|---|
| 2026.03.06 | ₩8,768 | ₩8,809 | ₩8,742 | ₩8,782 | +0.15% | 18만 |
|---|
| 2026.03.05 | ₩8,902 | ₩8,929 | ₩8,768 | ₩8,809 | -1.05% | 54.9만 |
|---|
| 2026.03.04 | ₩8,822 | ₩8,889 | ₩8,795 | ₩8,875 | +0.61% | 22.3만 |
|---|
| 2026.03.03 | ₩8,782 | ₩8,835 | ₩8,715 | ₩8,768 | -0.15% | 18.6만 |
|---|
| 2026.03.02 | ₩8,862 | ₩8,862 | ₩8,715 | ₩8,795 | -0.76% | 17.5만 |
|---|
| 2026.02.27 | ₩8,942 | ₩8,942 | ₩8,795 | ₩8,849 | -1.05% | 28.6만 |
|---|
| 2026.02.26 | ₩8,835 | ₩8,942 | ₩8,755 | ₩8,822 | -0.15% | 30.4만 |
|---|
| 2026.02.25 | ₩8,755 | ₩8,822 | ₩8,728 | ₩8,809 | +0.61% | 22.5만 |
|---|
| 2026.02.24 | ₩8,675 | ₩8,755 | ₩8,661 | ₩8,755 | +0.93% | 20.4만 |
|---|
| 2026.02.23 | ₩8,661 | ₩8,728 | ₩8,661 | ₩8,715 | +0.62% | 14.9만 |
|---|
| 2026.02.20 | ₩8,621 | ₩8,715 | ₩8,621 | ₩8,715 | +1.09% | 15만 |
|---|
| 2026.02.19 | ₩8,594 | ₩8,675 | ₩8,594 | ₩8,675 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩8,554 | ₩8,621 | ₩8,541 | ₩8,594 | +0.47% | 16.3만 |
|---|
| 2026.02.17 | ₩8,568 | ₩8,621 | ₩8,541 | ₩8,541 | -0.31% | 37.6만 |
|---|
| 2026.02.13 | ₩8,581 | ₩8,648 | ₩8,568 | ₩8,608 | +0.31% | 39.2만 |
|---|
| 2026.02.12 | ₩8,755 | ₩8,755 | ₩8,608 | ₩8,608 | -1.68% | 31.4만 |
|---|
| 2026.02.11 | ₩8,755 | ₩8,755 | ₩8,661 | ₩8,742 | -0.15% | 26.1만 |
|---|
| 2026.02.10 | ₩8,648 | ₩8,728 | ₩8,594 | ₩8,728 | +0.93% | 44.6만 |
|---|
| 2026.02.09 | ₩8,768 | ₩8,822 | ₩8,742 | ₩8,755 | -0.15% | 49.8만 |
|---|
| 2026.02.06 | ₩8,795 | ₩8,822 | ₩8,742 | ₩8,755 | -0.46% | 37.1만 |
|---|
| 2026.02.05 | ₩8,875 | ₩8,902 | ₩8,728 | ₩8,755 | -1.36% | 46.5만 |
|---|
| 2026.02.04 | ₩8,929 | ₩8,942 | ₩8,862 | ₩8,875 | -0.60% | 43.8만 |
|---|
| 2026.02.03 | ₩9,090 | ₩9,103 | ₩8,889 | ₩8,902 | -2.06% | 48.5만 |
|---|
| 2026.02.02 | ₩9,076 | ₩9,103 | ₩9,036 | ₩9,049 | -0.29% | 26.4만 |
|---|
| 2026.01.30 | ₩9,063 | ₩9,116 | ₩9,063 | ₩9,063 | 0.00% | 34.2만 |
|---|
| 2026.01.29 | ₩9,130 | ₩9,157 | ₩9,049 | ₩9,076 | -0.59% | 43.5만 |
|---|
| 2026.01.28 | ₩9,183 | ₩9,197 | ₩9,090 | ₩9,103 | -0.87% | 40.6만 |
|---|
| 2026.01.27 | ₩9,183 | ₩9,237 | ₩9,157 | ₩9,183 | 0.00% | 16.2만 |
|---|
| 2026.01.26 | ₩9,210 | ₩9,237 | ₩9,183 | ₩9,210 | 0.00% | 24.6만 |
|---|
| 2026.01.23 | ₩9,277 | ₩9,277 | ₩9,210 | ₩9,210 | -0.72% | 29만 |
|---|
| 2026.01.22 | ₩9,264 | ₩9,290 | ₩9,210 | ₩9,237 | -0.29% | 31.1만 |
|---|
| 2026.01.21 | ₩9,237 | ₩9,277 | ₩9,183 | ₩9,250 | +0.14% | 46.2만 |
|---|
| 2026.01.20 | ₩9,170 | ₩9,210 | ₩9,143 | ₩9,197 | +0.29% | 15.6만 |
|---|
| 2026.01.16 | ₩9,290 | ₩9,304 | ₩9,197 | ₩9,197 | -1.01% | 32.1만 |
|---|
| 2026.01.15 | ₩9,304 | ₩9,344 | ₩9,264 | ₩9,304 | 0.00% | 17.1만 |
|---|
| 2026.01.14 | ₩9,250 | ₩9,304 | ₩9,210 | ₩9,304 | +0.58% | 37.9만 |
|---|
| 2026.01.13 | ₩9,277 | ₩9,277 | ₩9,210 | ₩9,237 | -0.43% | 23.2만 |
|---|
| 2026.01.12 | ₩9,170 | ₩9,264 | ₩9,157 | ₩9,264 | +1.02% | 58.9만 |
|---|
| 2026.01.09 | ₩9,464 | ₩9,464 | ₩9,317 | ₩9,317 | -1.56% | 22.6만 |
|---|
| 2026.01.08 | ₩9,424 | ₩9,424 | ₩9,331 | ₩9,331 | -0.99% | 46.8만 |
|---|
| 2026.01.07 | ₩9,438 | ₩9,505 | ₩9,384 | ₩9,398 | -0.43% | 18.6만 |
|---|
| 2026.01.06 | ₩9,451 | ₩9,491 | ₩9,411 | ₩9,411 | -0.42% | 24.5만 |
|---|
| 2026.01.05 | ₩9,398 | ₩9,451 | ₩9,371 | ₩9,451 | +0.57% | 22.3만 |
|---|
| 2026.01.02 | ₩9,384 | ₩9,411 | ₩9,304 | ₩9,411 | +0.29% | 25.7만 |
|---|
| 2025.12.31 | ₩9,398 | ₩9,424 | ₩9,371 | ₩9,384 | -0.14% | 58.3만 |
|---|
| 2025.12.30 | ₩9,317 | ₩9,384 | ₩9,317 | ₩9,384 | +0.72% | 34.7만 |
|---|
| 2025.12.29 | ₩9,304 | ₩9,384 | ₩9,290 | ₩9,344 | +0.43% | 68.6만 |
|---|
| 2025.12.26 | ₩9,331 | ₩9,371 | ₩9,290 | ₩9,304 | -0.29% | 46.6만 |
|---|
| 2025.12.24 | ₩9,277 | ₩9,398 | ₩9,264 | ₩9,304 | +0.29% | 62.9만 |
|---|
| 2025.12.23 | ₩9,317 | ₩9,344 | ₩9,290 | ₩9,304 | -0.14% | 22.2만 |
|---|
| 2025.12.22 | ₩9,331 | ₩9,438 | ₩9,290 | ₩9,357 | +0.29% | 53.3만 |
|---|
| 2025.12.19 | ₩9,371 | ₩9,411 | ₩9,304 | ₩9,317 | -0.57% | 27.2만 |
|---|
| 2025.12.18 | ₩9,371 | ₩9,464 | ₩9,371 | ₩9,411 | +0.43% | 47.5만 |
|---|
| 2025.12.17 | ₩9,464 | ₩9,491 | ₩9,371 | ₩9,384 | -0.85% | 87.5만 |
|---|
| 2025.12.16 | ₩9,491 | ₩9,505 | ₩9,398 | ₩9,478 | -0.14% | 15.6만 |
|---|
| 2025.12.15 | ₩9,464 | ₩9,505 | ₩9,411 | ₩9,491 | +0.28% | 18.4만 |
|---|
| 2025.12.12 | ₩9,572 | ₩9,572 | ₩9,464 | ₩9,464 | -1.12% | 45.1만 |
|---|
| 2025.12.11 | ₩9,585 | ₩9,585 | ₩9,505 | ₩9,518 | -0.70% | 15.8만 |
|---|
| 2025.12.10 | ₩9,558 | ₩9,572 | ₩9,531 | ₩9,572 | +0.14% | 24만 |
|---|
| 2025.12.09 | ₩9,652 | ₩9,652 | ₩9,518 | ₩9,531 | -1.25% | 49.2만 |
|---|
| 2025.12.08 | ₩9,759 | ₩9,759 | ₩9,558 | ₩9,705 | -0.55% | 21.9만 |
|---|
| 2025.12.05 | ₩9,746 | ₩9,759 | ₩9,692 | ₩9,759 | +0.14% | 16.8만 |
|---|
| 2025.12.04 | ₩9,692 | ₩9,705 | ₩9,652 | ₩9,705 | +0.14% | 16.6만 |
|---|
| 2025.12.03 | ₩9,638 | ₩9,692 | ₩9,625 | ₩9,679 | +0.42% | 20.8만 |
|---|
| 2025.12.02 | ₩9,598 | ₩9,638 | ₩9,531 | ₩9,638 | +0.42% | 15.1만 |
|---|
| 2025.12.01 | ₩9,585 | ₩9,612 | ₩9,478 | ₩9,558 | -0.28% | 21.2만 |
|---|
| 2025.11.28 | ₩9,719 | ₩9,732 | ₩9,612 | ₩9,625 | -0.96% | 10.5만 |
|---|
| 2025.11.26 | ₩9,572 | ₩9,652 | ₩9,558 | ₩9,638 | +0.70% | 26.1만 |
|---|
| 2025.11.25 | ₩9,545 | ₩9,625 | ₩9,505 | ₩9,625 | +0.84% | 18.9만 |
|---|
| 2025.11.24 | ₩9,491 | ₩9,585 | ₩9,478 | ₩9,518 | +0.28% | 20.1만 |
|---|
| 2025.11.21 | ₩9,451 | ₩9,558 | ₩9,451 | ₩9,478 | +0.28% | 54.9만 |
|---|
| 2025.11.20 | ₩9,585 | ₩9,585 | ₩9,438 | ₩9,451 | -1.40% | 37.5만 |
|---|
| 2025.11.19 | ₩9,438 | ₩9,505 | ₩9,411 | ₩9,464 | +0.28% | 43.3만 |
|---|
| 2025.11.18 | ₩9,558 | ₩9,558 | ₩9,491 | ₩9,518 | -0.42% | 17.1만 |
|---|
| 2025.11.17 | ₩9,545 | ₩9,558 | ₩9,505 | ₩9,545 | 0.00% | 19만 |
|---|
| 2025.11.14 | ₩9,518 | ₩9,572 | ₩9,491 | ₩9,505 | -0.14% | 50.3만 |
|---|
| 2025.11.13 | ₩9,665 | ₩9,665 | ₩9,545 | ₩9,558 | -1.11% | 24.7만 |
|---|
| 2025.11.12 | ₩9,692 | ₩9,692 | ₩9,638 | ₩9,665 | -0.28% | 18.6만 |
|---|
| 2025.11.11 | ₩9,638 | ₩9,705 | ₩9,638 | ₩9,665 | +0.28% | 16.3만 |
|---|
| 2025.11.10 | ₩9,558 | ₩9,705 | ₩9,545 | ₩9,679 | +1.26% | 22.9만 |
|---|
| 2025.11.07 | ₩9,719 | ₩9,746 | ₩9,598 | ₩9,679 | -0.41% | 37.8만 |
|---|
| 2025.11.06 | ₩9,786 | ₩9,813 | ₩9,705 | ₩9,772 | -0.14% | 22만 |
|---|
| 2025.11.05 | ₩9,839 | ₩9,853 | ₩9,746 | ₩9,786 | -0.54% | 77.6만 |
|---|
| 2025.11.04 | ₩9,920 | ₩9,920 | ₩9,799 | ₩9,879 | -0.40% | 15.8만 |
|---|
| 2025.11.03 | ₩9,960 | ₩9,973 | ₩9,866 | ₩9,946 | -0.13% | 26.6만 |
|---|
| 2025.10.31 | ₩9,987 | ₩9,987 | ₩9,826 | ₩9,906 | -0.80% | 26.8만 |
|---|
| 2025.10.30 | ₩9,772 | ₩9,879 | ₩9,759 | ₩9,826 | +0.55% | 23.3만 |
|---|
| 2025.10.29 | ₩9,759 | ₩9,839 | ₩9,746 | ₩9,826 | +0.69% | 28.2만 |
|---|
| 2025.10.28 | ₩9,906 | ₩9,906 | ₩9,705 | ₩9,799 | -1.08% | 37.7만 |
|---|
| 2025.10.27 | ₩9,853 | ₩9,866 | ₩9,772 | ₩9,866 | +0.14% | 32.7만 |
|---|
| 2025.10.24 | ₩9,893 | ₩9,893 | ₩9,813 | ₩9,839 | -0.54% | 22만 |
|---|
| 2025.10.23 | ₩9,839 | ₩9,906 | ₩9,813 | ₩9,826 | -0.14% | 22.4만 |
|---|
| 2025.10.22 | ₩9,786 | ₩9,920 | ₩9,705 | ₩9,879 | +0.96% | 51.1만 |
|---|
| 2025.10.21 | ₩9,772 | ₩9,853 | ₩9,719 | ₩9,759 | -0.14% | 33.7만 |
|---|
| 2025.10.20 | ₩9,879 | ₩9,879 | ₩9,732 | ₩9,732 | -1.49% | 44.7만 |
|---|
| 2025.10.17 | ₩10,000 | ₩10,000 | ₩9,786 | ₩9,786 | -2.14% | 19.1만 |
|---|
| 2025.10.16 | ₩9,973 | ₩10,000 | ₩9,853 | ₩9,853 | -1.21% | 19.1만 |
|---|
| 2025.10.15 | ₩10,027 | ₩10,107 | ₩9,973 | ₩9,973 | -0.53% | 13.2만 |
|---|
| 2025.10.14 | ₩10,080 | ₩10,107 | ₩10,000 | ₩10,013 | -0.66% | 22.2만 |
|---|
| 2025.10.13 | ₩10,040 | ₩10,161 | ₩10,040 | ₩10,120 | +0.80% | 26.3만 |
|---|
| 2025.10.10 | ₩10,214 | ₩10,254 | ₩9,987 | ₩10,000 | -2.10% | 30.4만 |
|---|