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 | ₩7,968 | ₩7,968 | ₩7,874 | ₩7,901 | -0.84% | 14.1만 |
| 2026.10.08 | ₩8,008 | ₩8,088 | ₩7,941 | ₩8,061 | +0.67% | 20.7만 |
| 2026.10.07 | ₩8,021 | ₩8,101 | ₩8,008 | ₩8,008 | -0.17% | 22.1만 |
| 2026.10.06 | ₩7,981 | ₩8,088 | ₩7,834 | ₩8,021 | +0.50% | 28.9만 |
| 2026.10.05 | ₩8,088 | ₩8,101 | ₩7,968 | ₩7,981 | -1.32% | 27만 |
| 2026.10.02 | ₩8,168 | ₩8,195 | ₩8,115 | ₩8,128 | -0.49% | 20.8만 |
| 2026.10.01 | ₩8,075 | ₩8,168 | ₩8,034 | ₩8,142 | +0.83% | 44.3만 |
| 2026.09.30 | ₩8,209 | ₩8,235 | ₩8,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,048 |
| -1.96% |
| 57.8만 |
| 2026.09.29 | ₩8,034 | ₩8,155 | ₩8,034 | ₩8,142 | +1.33% | 24.4만 |
|---|
| 2026.09.28 | ₩8,168 | ₩8,168 | ₩8,021 | ₩8,034 | -1.64% | 35.4만 |
|---|
| 2026.09.25 | ₩8,115 | ₩8,235 | ₩8,075 | ₩8,142 | +0.33% | 16.6만 |
|---|
| 2026.09.24 | ₩8,182 | ₩8,182 | ₩8,075 | ₩8,075 | -1.31% | 24.1만 |
|---|
| 2026.09.23 | ₩8,235 | ₩8,249 | ₩8,128 | ₩8,209 | -0.33% | 27.1만 |
|---|
| 2026.09.22 | ₩8,249 | ₩8,302 | ₩8,182 | ₩8,249 | 0.00% | 21.8만 |
|---|
| 2026.09.21 | ₩8,262 | ₩8,302 | ₩8,235 | ₩8,249 | -0.16% | 19.3만 |
|---|
| 2026.09.18 | ₩8,342 | ₩8,369 | ₩8,262 | ₩8,262 | -0.96% | 24.7만 |
|---|
| 2026.09.17 | ₩8,342 | ₩8,436 | ₩8,342 | ₩8,356 | +0.16% | 19만 |
|---|
| 2026.09.16 | ₩8,436 | ₩8,436 | ₩8,356 | ₩8,369 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩8,436 | ₩8,463 | ₩8,369 | ₩8,423 | -0.16% | 19.9만 |
|---|
| 2026.09.14 | ₩8,543 | ₩8,543 | ₩8,396 | ₩8,396 | -1.72% | 22만 |
|---|
| 2026.09.11 | ₩8,503 | ₩8,584 | ₩8,503 | ₩8,570 | +0.79% | 13.1만 |
|---|
| 2026.09.10 | ₩8,543 | ₩8,570 | ₩8,490 | ₩8,517 | -0.31% | 16만 |
|---|
| 2026.09.09 | ₩8,650 | ₩8,650 | ₩8,517 | ₩8,530 | -1.39% | 30.2만 |
|---|
| 2026.09.08 | ₩8,744 | ₩8,758 | ₩8,704 | ₩8,731 | -0.15% | 13.7만 |
|---|
| 2026.09.04 | ₩8,704 | ₩8,744 | ₩8,650 | ₩8,731 | +0.31% | 20.1만 |
|---|
| 2026.09.03 | ₩8,731 | ₩8,744 | ₩8,650 | ₩8,650 | -0.92% | 12.1만 |
|---|
| 2026.09.02 | ₩8,664 | ₩8,771 | ₩8,650 | ₩8,731 | +0.77% | 24.3만 |
|---|
| 2026.09.01 | ₩8,717 | ₩8,811 | ₩8,691 | ₩8,704 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩8,811 | ₩8,811 | ₩8,704 | ₩8,784 | -0.30% | 32.7만 |
|---|
| 2026.08.28 | ₩8,691 | ₩8,771 | ₩8,650 | ₩8,731 | +0.46% | 28.2만 |
|---|
| 2026.08.27 | ₩8,637 | ₩8,704 | ₩8,624 | ₩8,664 | +0.31% | 21.2만 |
|---|
| 2026.08.26 | ₩8,717 | ₩8,731 | ₩8,637 | ₩8,664 | -0.61% | 11.5만 |
|---|
| 2026.08.25 | ₩8,704 | ₩8,744 | ₩8,637 | ₩8,731 | +0.31% | 13.6만 |
|---|
| 2026.08.24 | ₩8,597 | ₩8,677 | ₩8,597 | ₩8,650 | +0.62% | 11.8만 |
|---|
| 2026.08.21 | ₩8,584 | ₩8,650 | ₩8,570 | ₩8,610 | +0.31% | 11.2만 |
|---|
| 2026.08.20 | ₩8,664 | ₩8,664 | ₩8,543 | ₩8,557 | -1.24% | 16만 |
|---|
| 2026.08.19 | ₩8,744 | ₩8,744 | ₩8,597 | ₩8,610 | -1.53% | 19.9만 |
|---|
| 2026.08.18 | ₩8,758 | ₩8,758 | ₩8,677 | ₩8,704 | -0.61% | 17.9만 |
|---|
| 2026.08.17 | ₩8,771 | ₩8,838 | ₩8,597 | ₩8,771 | 0.00% | 65만 |
|---|
| 2026.08.14 | ₩8,838 | ₩8,838 | ₩8,771 | ₩8,798 | -0.45% | 13.9만 |
|---|
| 2026.08.13 | ₩8,838 | ₩8,851 | ₩8,798 | ₩8,825 | -0.15% | 9.2만 |
|---|
| 2026.08.12 | ₩8,825 | ₩8,878 | ₩8,811 | ₩8,825 | 0.00% | 24.8만 |
|---|
| 2026.08.11 | ₩8,878 | ₩8,905 | ₩8,798 | ₩8,838 | -0.45% | 39.7만 |
|---|
| 2026.08.10 | ₩8,958 | ₩9,012 | ₩8,932 | ₩8,958 | 0.00% | 30.8만 |
|---|
| 2026.08.07 | ₩8,985 | ₩8,985 | ₩8,878 | ₩8,932 | -0.60% | 28.2만 |
|---|
| 2026.08.06 | ₩8,985 | ₩9,025 | ₩8,958 | ₩8,958 | -0.30% | 16.2만 |
|---|
| 2026.08.05 | ₩8,972 | ₩9,025 | ₩8,891 | ₩9,025 | +0.60% | 27.9만 |
|---|
| 2026.08.04 | ₩8,878 | ₩8,958 | ₩8,865 | ₩8,918 | +0.45% | 21.4만 |
|---|
| 2026.08.03 | ₩8,851 | ₩8,985 | ₩8,851 | ₩8,878 | +0.30% | 20.6만 |
|---|
| 2026.07.31 | ₩9,025 | ₩9,025 | ₩8,838 | ₩8,851 | -1.93% | 26.9만 |
|---|
| 2026.07.30 | ₩8,905 | ₩9,066 | ₩8,811 | ₩8,999 | +1.05% | 21.3만 |
|---|
| 2026.07.29 | ₩8,838 | ₩8,905 | ₩8,771 | ₩8,811 | -0.30% | 16.6만 |
|---|
| 2026.07.28 | ₩8,784 | ₩8,945 | ₩8,784 | ₩8,851 | +0.76% | 16.4만 |
|---|
| 2026.07.27 | ₩8,878 | ₩8,878 | ₩8,771 | ₩8,838 | -0.45% | 18.1만 |
|---|
| 2026.07.24 | ₩8,851 | ₩8,891 | ₩8,784 | ₩8,851 | 0.00% | 13.4만 |
|---|
| 2026.07.23 | ₩8,891 | ₩8,972 | ₩8,851 | ₩8,891 | 0.00% | 16.9만 |
|---|
| 2026.07.22 | ₩8,891 | ₩8,999 | ₩8,878 | ₩8,972 | +0.90% | 19만 |
|---|
| 2026.07.21 | ₩8,891 | ₩9,052 | ₩8,891 | ₩8,932 | +0.45% | 25만 |
|---|
| 2026.07.20 | ₩8,865 | ₩8,972 | ₩8,865 | ₩8,958 | +1.06% | 15.6만 |
|---|
| 2026.07.17 | ₩8,972 | ₩9,012 | ₩8,865 | ₩8,865 | -1.19% | 28.3만 |
|---|
| 2026.07.16 | ₩8,972 | ₩9,025 | ₩8,905 | ₩8,945 | -0.30% | 9.8만 |
|---|
| 2026.07.15 | ₩8,958 | ₩9,012 | ₩8,958 | ₩8,999 | +0.45% | 19.9만 |
|---|
| 2026.07.14 | ₩8,865 | ₩8,972 | ₩8,865 | ₩8,972 | +1.21% | 28.9만 |
|---|
| 2026.07.13 | ₩8,825 | ₩8,891 | ₩8,811 | ₩8,891 | +0.76% | 23.4만 |
|---|
| 2026.07.10 | ₩8,878 | ₩8,891 | ₩8,784 | ₩8,825 | -0.60% | 27.8만 |
|---|
| 2026.07.09 | ₩8,918 | ₩8,958 | ₩8,865 | ₩8,878 | -0.45% | 19.2만 |
|---|
| 2026.07.08 | ₩9,052 | ₩9,066 | ₩9,012 | ₩9,025 | -0.30% | 13.3만 |
|---|
| 2026.07.07 | ₩8,985 | ₩9,079 | ₩8,985 | ₩9,052 | +0.75% | 18.8만 |
|---|
| 2026.07.06 | ₩8,905 | ₩9,039 | ₩8,905 | ₩8,999 | +1.05% | 28.8만 |
|---|
| 2026.07.02 | ₩8,811 | ₩8,905 | ₩8,811 | ₩8,905 | +1.06% | 24.9만 |
|---|
| 2026.07.01 | ₩8,798 | ₩8,825 | ₩8,771 | ₩8,811 | +0.15% | 16.8만 |
|---|
| 2026.06.30 | ₩8,838 | ₩8,851 | ₩8,771 | ₩8,798 | -0.45% | 38.8만 |
|---|
| 2026.06.29 | ₩8,811 | ₩8,865 | ₩8,771 | ₩8,838 | +0.30% | 29.7만 |
|---|
| 2026.06.26 | ₩8,771 | ₩8,811 | ₩8,731 | ₩8,811 | +0.46% | 13.8만 |
|---|
| 2026.06.25 | ₩8,851 | ₩8,878 | ₩8,758 | ₩8,771 | -0.91% | 13.5만 |
|---|
| 2026.06.24 | ₩8,664 | ₩8,798 | ₩8,664 | ₩8,798 | +1.55% | 22.8만 |
|---|
| 2026.06.23 | ₩8,691 | ₩8,717 | ₩8,650 | ₩8,677 | -0.15% | 17만 |
|---|
| 2026.06.22 | ₩8,650 | ₩8,744 | ₩8,637 | ₩8,664 | +0.15% | 30.5만 |
|---|
| 2026.06.18 | ₩8,744 | ₩8,798 | ₩8,704 | ₩8,704 | -0.46% | 27.7만 |
|---|
| 2026.06.17 | ₩8,878 | ₩8,878 | ₩8,758 | ₩8,771 | -1.21% | 28.7만 |
|---|
| 2026.06.16 | ₩8,771 | ₩8,878 | ₩8,771 | ₩8,878 | +1.22% | 20.4만 |
|---|
| 2026.06.15 | ₩8,811 | ₩8,825 | ₩8,771 | ₩8,771 | -0.46% | 18.3만 |
|---|
| 2026.06.12 | ₩8,758 | ₩8,838 | ₩8,744 | ₩8,771 | +0.15% | 26.1만 |
|---|
| 2026.06.11 | ₩8,758 | ₩8,798 | ₩8,704 | ₩8,798 | +0.46% | 19.5만 |
|---|
| 2026.06.10 | ₩8,811 | ₩8,851 | ₩8,704 | ₩8,704 | -1.22% | 28.4만 |
|---|
| 2026.06.09 | ₩8,945 | ₩8,972 | ₩8,758 | ₩8,878 | -0.75% | 49.7만 |
|---|
| 2026.06.08 | ₩8,958 | ₩9,106 | ₩8,958 | ₩9,092 | +1.49% | 31만 |
|---|
| 2026.06.05 | ₩8,945 | ₩9,012 | ₩8,932 | ₩8,972 | +0.30% | 13.8만 |
|---|
| 2026.06.04 | ₩9,173 | ₩9,226 | ₩8,972 | ₩9,066 | -1.17% | 12.6만 |
|---|
| 2026.06.03 | ₩9,240 | ₩9,240 | ₩9,052 | ₩9,146 | -1.01% | 33.4만 |
|---|
| 2026.06.02 | ₩9,266 | ₩9,280 | ₩9,226 | ₩9,253 | -0.14% | 17만 |
|---|
| 2026.06.01 | ₩9,159 | ₩9,266 | ₩9,159 | ₩9,240 | +0.88% | 28.8만 |
|---|
| 2026.05.29 | ₩9,240 | ₩9,293 | ₩9,146 | ₩9,159 | -0.87% | 19.6만 |
|---|
| 2026.05.28 | ₩9,039 | ₩9,159 | ₩9,025 | ₩9,106 | +0.74% | 33.4만 |
|---|
| 2026.05.27 | ₩9,106 | ₩9,133 | ₩9,066 | ₩9,066 | -0.44% | 20.7만 |
|---|
| 2026.05.26 | ₩9,039 | ₩9,092 | ₩9,039 | ₩9,092 | +0.59% | 16.1만 |
|---|
| 2026.05.22 | ₩9,012 | ₩9,106 | ₩9,012 | ₩9,039 | +0.30% | 14만 |
|---|
| 2026.05.21 | ₩9,039 | ₩9,066 | ₩8,972 | ₩9,039 | 0.00% | 24만 |
|---|
| 2026.05.20 | ₩9,012 | ₩9,025 | ₩8,985 | ₩9,025 | +0.15% | 16만 |
|---|
| 2026.05.19 | ₩8,985 | ₩9,079 | ₩8,972 | ₩8,999 | +0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩9,039 | ₩9,039 | ₩8,972 | ₩8,999 | -0.44% | 17.8만 |
|---|
| 2026.05.15 | ₩9,106 | ₩9,106 | ₩8,972 | ₩8,972 | -1.47% | 11.8만 |
|---|
| 2026.05.14 | ₩9,052 | ₩9,106 | ₩8,918 | ₩9,066 | +0.15% | 21.9만 |
|---|
| 2026.05.13 | ₩9,106 | ₩9,106 | ₩9,012 | ₩9,066 | -0.44% | 22.1만 |
|---|
| 2026.05.12 | ₩9,079 | ₩9,106 | ₩9,039 | ₩9,106 | +0.29% | 17.4만 |
|---|
| 2026.05.11 | ₩9,106 | ₩9,146 | ₩9,066 | ₩9,079 | -0.29% | 27.2만 |
|---|
| 2026.05.08 | ₩9,240 | ₩9,240 | ₩9,213 | ₩9,213 | -0.29% | 13.8만 |
|---|
| 2026.05.07 | ₩9,253 | ₩9,253 | ₩9,173 | ₩9,213 | -0.43% | 12.6만 |
|---|
| 2026.05.06 | ₩9,213 | ₩9,240 | ₩9,186 | ₩9,226 | +0.15% | 18.2만 |
|---|
| 2026.05.05 | ₩9,213 | ₩9,240 | ₩9,186 | ₩9,186 | -0.29% | 22만 |
|---|
| 2026.05.04 | ₩9,199 | ₩9,320 | ₩9,199 | ₩9,213 | +0.15% | 46.3만 |
|---|
| 2026.05.01 | ₩9,213 | ₩9,240 | ₩9,119 | ₩9,146 | -0.73% | 17만 |
|---|
| 2026.04.30 | ₩9,106 | ₩9,213 | ₩9,079 | ₩9,199 | +1.03% | 26.6만 |
|---|
| 2026.04.29 | ₩9,159 | ₩9,159 | ₩9,052 | ₩9,092 | -0.73% | 24.3만 |
|---|
| 2026.04.28 | ₩9,039 | ₩9,133 | ₩9,012 | ₩9,106 | +0.74% | 17.6만 |
|---|
| 2026.04.27 | ₩9,025 | ₩9,066 | ₩8,985 | ₩9,039 | +0.15% | 15.6만 |
|---|
| 2026.04.24 | ₩9,173 | ₩9,173 | ₩8,999 | ₩9,039 | -1.46% | 19.4만 |
|---|
| 2026.04.23 | ₩9,213 | ₩9,213 | ₩9,133 | ₩9,199 | -0.15% | 15.1만 |
|---|
| 2026.04.22 | ₩9,146 | ₩9,186 | ₩9,133 | ₩9,186 | +0.44% | 12.7만 |
|---|
| 2026.04.21 | ₩9,092 | ₩9,159 | ₩9,052 | ₩9,146 | +0.59% | 13.4만 |
|---|
| 2026.04.20 | ₩9,146 | ₩9,159 | ₩9,092 | ₩9,119 | -0.29% | 17.1만 |
|---|
| 2026.04.17 | ₩9,266 | ₩9,266 | ₩9,066 | ₩9,146 | -1.30% | 23.5만 |
|---|
| 2026.04.16 | ₩8,999 | ₩9,186 | ₩8,999 | ₩9,159 | +1.79% | 14.9만 |
|---|
| 2026.04.15 | ₩9,025 | ₩9,052 | ₩8,985 | ₩9,012 | -0.15% | 14.2만 |
|---|
| 2026.04.14 | ₩8,999 | ₩9,066 | ₩8,972 | ₩9,012 | +0.15% | 13.6만 |
|---|
| 2026.04.13 | ₩8,932 | ₩8,972 | ₩8,891 | ₩8,932 | 0.00% | 11만 |
|---|
| 2026.04.10 | ₩9,173 | ₩9,226 | ₩9,052 | ₩9,079 | -1.02% | 21만 |
|---|
| 2026.04.09 | ₩9,092 | ₩9,266 | ₩9,092 | ₩9,253 | +1.77% | 26.9만 |
|---|
| 2026.04.08 | ₩9,159 | ₩9,266 | ₩9,052 | ₩9,159 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩9,106 | ₩9,106 | ₩9,052 | ₩9,092 | -0.15% | 17.5만 |
|---|
| 2026.04.06 | ₩9,066 | ₩9,092 | ₩8,918 | ₩9,092 | +0.30% | 25.7만 |
|---|
| 2026.04.02 | ₩8,958 | ₩9,066 | ₩8,918 | ₩9,012 | +0.60% | 21.4만 |
|---|
| 2026.04.01 | ₩9,052 | ₩9,106 | ₩8,999 | ₩8,999 | -0.59% | 23.3만 |
|---|
| 2026.03.31 | ₩8,905 | ₩9,092 | ₩8,891 | ₩9,025 | +1.35% | 65만 |
|---|
| 2026.03.30 | ₩8,811 | ₩8,932 | ₩8,811 | ₩8,838 | +0.30% | 55.9만 |
|---|
| 2026.03.27 | ₩8,784 | ₩8,851 | ₩8,784 | ₩8,851 | +0.76% | 72만 |
|---|
| 2026.03.26 | ₩8,771 | ₩8,838 | ₩8,758 | ₩8,784 | +0.15% | 12.2만 |
|---|
| 2026.03.25 | ₩8,851 | ₩8,865 | ₩8,811 | ₩8,851 | 0.00% | 25.3만 |
|---|
| 2026.03.24 | ₩8,825 | ₩8,838 | ₩8,744 | ₩8,784 | -0.46% | 11.1만 |
|---|
| 2026.03.23 | ₩8,704 | ₩8,825 | ₩8,650 | ₩8,798 | +1.08% | 21.6만 |
|---|
| 2026.03.20 | ₩8,584 | ₩8,691 | ₩8,584 | ₩8,691 | +1.25% | 24.6만 |
|---|
| 2026.03.19 | ₩8,570 | ₩8,677 | ₩8,570 | ₩8,650 | +0.94% | 16만 |
|---|
| 2026.03.18 | ₩8,691 | ₩8,731 | ₩8,677 | ₩8,691 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩8,637 | ₩8,758 | ₩8,624 | ₩8,758 | +1.40% | 15.4만 |
|---|
| 2026.03.16 | ₩8,637 | ₩8,731 | ₩8,624 | ₩8,637 | 0.00% | 21.1만 |
|---|
| 2026.03.13 | ₩8,691 | ₩8,704 | ₩8,624 | ₩8,650 | -0.46% | 15.2만 |
|---|
| 2026.03.12 | ₩8,677 | ₩8,677 | ₩8,637 | ₩8,664 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩8,637 | ₩8,691 | ₩8,637 | ₩8,650 | +0.16% | 15.1만 |
|---|
| 2026.03.10 | ₩8,584 | ₩8,744 | ₩8,584 | ₩8,610 | +0.31% | 18.4만 |
|---|
| 2026.03.09 | ₩8,758 | ₩8,798 | ₩8,664 | ₩8,717 | -0.46% | 39.3만 |
|---|
| 2026.03.06 | ₩8,771 | ₩8,811 | ₩8,744 | ₩8,784 | +0.15% | 18만 |
|---|
| 2026.03.05 | ₩8,905 | ₩8,932 | ₩8,771 | ₩8,811 | -1.05% | 54.9만 |
|---|
| 2026.03.04 | ₩8,825 | ₩8,891 | ₩8,798 | ₩8,878 | +0.61% | 22.3만 |
|---|
| 2026.03.03 | ₩8,784 | ₩8,838 | ₩8,717 | ₩8,771 | -0.15% | 18.6만 |
|---|
| 2026.03.02 | ₩8,865 | ₩8,865 | ₩8,717 | ₩8,798 | -0.76% | 17.5만 |
|---|
| 2026.02.27 | ₩8,945 | ₩8,945 | ₩8,798 | ₩8,851 | -1.05% | 28.6만 |
|---|
| 2026.02.26 | ₩8,838 | ₩8,945 | ₩8,758 | ₩8,825 | -0.15% | 30.4만 |
|---|
| 2026.02.25 | ₩8,758 | ₩8,825 | ₩8,731 | ₩8,811 | +0.61% | 22.5만 |
|---|
| 2026.02.24 | ₩8,677 | ₩8,758 | ₩8,664 | ₩8,758 | +0.93% | 20.4만 |
|---|
| 2026.02.23 | ₩8,664 | ₩8,731 | ₩8,664 | ₩8,717 | +0.62% | 14.9만 |
|---|
| 2026.02.20 | ₩8,624 | ₩8,717 | ₩8,624 | ₩8,717 | +1.09% | 15만 |
|---|
| 2026.02.19 | ₩8,597 | ₩8,677 | ₩8,597 | ₩8,677 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩8,557 | ₩8,624 | ₩8,543 | ₩8,597 | +0.47% | 16.3만 |
|---|
| 2026.02.17 | ₩8,570 | ₩8,624 | ₩8,543 | ₩8,543 | -0.31% | 37.6만 |
|---|
| 2026.02.13 | ₩8,584 | ₩8,650 | ₩8,570 | ₩8,610 | +0.31% | 39.2만 |
|---|
| 2026.02.12 | ₩8,758 | ₩8,758 | ₩8,610 | ₩8,610 | -1.68% | 31.4만 |
|---|
| 2026.02.11 | ₩8,758 | ₩8,758 | ₩8,664 | ₩8,744 | -0.15% | 26.1만 |
|---|
| 2026.02.10 | ₩8,650 | ₩8,731 | ₩8,597 | ₩8,731 | +0.93% | 44.6만 |
|---|
| 2026.02.09 | ₩8,771 | ₩8,825 | ₩8,744 | ₩8,758 | -0.15% | 49.8만 |
|---|
| 2026.02.06 | ₩8,798 | ₩8,825 | ₩8,744 | ₩8,758 | -0.46% | 37.1만 |
|---|
| 2026.02.05 | ₩8,878 | ₩8,905 | ₩8,731 | ₩8,758 | -1.36% | 46.5만 |
|---|
| 2026.02.04 | ₩8,932 | ₩8,945 | ₩8,865 | ₩8,878 | -0.60% | 43.8만 |
|---|
| 2026.02.03 | ₩9,092 | ₩9,106 | ₩8,891 | ₩8,905 | -2.06% | 48.5만 |
|---|
| 2026.02.02 | ₩9,079 | ₩9,106 | ₩9,039 | ₩9,052 | -0.29% | 26.4만 |
|---|
| 2026.01.30 | ₩9,066 | ₩9,119 | ₩9,066 | ₩9,066 | 0.00% | 34.2만 |
|---|
| 2026.01.29 | ₩9,133 | ₩9,159 | ₩9,052 | ₩9,079 | -0.59% | 43.5만 |
|---|
| 2026.01.28 | ₩9,186 | ₩9,199 | ₩9,092 | ₩9,106 | -0.87% | 40.6만 |
|---|
| 2026.01.27 | ₩9,186 | ₩9,240 | ₩9,159 | ₩9,186 | 0.00% | 16.2만 |
|---|
| 2026.01.26 | ₩9,213 | ₩9,240 | ₩9,186 | ₩9,213 | 0.00% | 24.6만 |
|---|
| 2026.01.23 | ₩9,280 | ₩9,280 | ₩9,213 | ₩9,213 | -0.72% | 29만 |
|---|
| 2026.01.22 | ₩9,266 | ₩9,293 | ₩9,213 | ₩9,240 | -0.29% | 31.1만 |
|---|
| 2026.01.21 | ₩9,240 | ₩9,280 | ₩9,186 | ₩9,253 | +0.14% | 46.2만 |
|---|
| 2026.01.20 | ₩9,173 | ₩9,213 | ₩9,146 | ₩9,199 | +0.29% | 15.6만 |
|---|
| 2026.01.16 | ₩9,293 | ₩9,307 | ₩9,199 | ₩9,199 | -1.01% | 32.1만 |
|---|
| 2026.01.15 | ₩9,307 | ₩9,347 | ₩9,266 | ₩9,307 | 0.00% | 17.1만 |
|---|
| 2026.01.14 | ₩9,253 | ₩9,307 | ₩9,213 | ₩9,307 | +0.58% | 37.9만 |
|---|
| 2026.01.13 | ₩9,280 | ₩9,280 | ₩9,213 | ₩9,240 | -0.43% | 23.2만 |
|---|
| 2026.01.12 | ₩9,173 | ₩9,266 | ₩9,159 | ₩9,266 | +1.02% | 58.9만 |
|---|
| 2026.01.09 | ₩9,467 | ₩9,467 | ₩9,320 | ₩9,320 | -1.56% | 22.6만 |
|---|
| 2026.01.08 | ₩9,427 | ₩9,427 | ₩9,333 | ₩9,333 | -0.99% | 46.8만 |
|---|
| 2026.01.07 | ₩9,441 | ₩9,507 | ₩9,387 | ₩9,400 | -0.43% | 18.6만 |
|---|
| 2026.01.06 | ₩9,454 | ₩9,494 | ₩9,414 | ₩9,414 | -0.42% | 24.5만 |
|---|
| 2026.01.05 | ₩9,400 | ₩9,454 | ₩9,374 | ₩9,454 | +0.57% | 22.3만 |
|---|
| 2026.01.02 | ₩9,387 | ₩9,414 | ₩9,307 | ₩9,414 | +0.29% | 25.7만 |
|---|
| 2025.12.31 | ₩9,400 | ₩9,427 | ₩9,374 | ₩9,387 | -0.14% | 58.3만 |
|---|
| 2025.12.30 | ₩9,320 | ₩9,387 | ₩9,320 | ₩9,387 | +0.72% | 34.7만 |
|---|
| 2025.12.29 | ₩9,307 | ₩9,387 | ₩9,293 | ₩9,347 | +0.43% | 68.6만 |
|---|
| 2025.12.26 | ₩9,333 | ₩9,374 | ₩9,293 | ₩9,307 | -0.29% | 46.6만 |
|---|
| 2025.12.24 | ₩9,280 | ₩9,400 | ₩9,266 | ₩9,307 | +0.29% | 62.9만 |
|---|
| 2025.12.23 | ₩9,320 | ₩9,347 | ₩9,293 | ₩9,307 | -0.14% | 22.2만 |
|---|
| 2025.12.22 | ₩9,333 | ₩9,441 | ₩9,293 | ₩9,360 | +0.29% | 53.3만 |
|---|
| 2025.12.19 | ₩9,374 | ₩9,414 | ₩9,307 | ₩9,320 | -0.57% | 27.2만 |
|---|
| 2025.12.18 | ₩9,374 | ₩9,467 | ₩9,374 | ₩9,414 | +0.43% | 47.5만 |
|---|
| 2025.12.17 | ₩9,467 | ₩9,494 | ₩9,374 | ₩9,387 | -0.85% | 87.5만 |
|---|
| 2025.12.16 | ₩9,494 | ₩9,507 | ₩9,400 | ₩9,481 | -0.14% | 15.6만 |
|---|
| 2025.12.15 | ₩9,467 | ₩9,507 | ₩9,414 | ₩9,494 | +0.28% | 18.4만 |
|---|
| 2025.12.12 | ₩9,574 | ₩9,574 | ₩9,467 | ₩9,467 | -1.12% | 45.1만 |
|---|
| 2025.12.11 | ₩9,588 | ₩9,588 | ₩9,507 | ₩9,521 | -0.70% | 15.8만 |
|---|
| 2025.12.10 | ₩9,561 | ₩9,574 | ₩9,534 | ₩9,574 | +0.14% | 24만 |
|---|
| 2025.12.09 | ₩9,655 | ₩9,655 | ₩9,521 | ₩9,534 | -1.25% | 49.2만 |
|---|
| 2025.12.08 | ₩9,762 | ₩9,762 | ₩9,561 | ₩9,708 | -0.55% | 21.9만 |
|---|
| 2025.12.05 | ₩9,749 | ₩9,762 | ₩9,695 | ₩9,762 | +0.14% | 16.8만 |
|---|
| 2025.12.04 | ₩9,695 | ₩9,708 | ₩9,655 | ₩9,708 | +0.14% | 16.6만 |
|---|
| 2025.12.03 | ₩9,641 | ₩9,695 | ₩9,628 | ₩9,682 | +0.42% | 20.8만 |
|---|
| 2025.12.02 | ₩9,601 | ₩9,641 | ₩9,534 | ₩9,641 | +0.42% | 15.1만 |
|---|
| 2025.12.01 | ₩9,588 | ₩9,615 | ₩9,481 | ₩9,561 | -0.28% | 21.2만 |
|---|
| 2025.11.28 | ₩9,722 | ₩9,735 | ₩9,615 | ₩9,628 | -0.96% | 10.5만 |
|---|
| 2025.11.26 | ₩9,574 | ₩9,655 | ₩9,561 | ₩9,641 | +0.70% | 26.1만 |
|---|
| 2025.11.25 | ₩9,548 | ₩9,628 | ₩9,507 | ₩9,628 | +0.84% | 18.9만 |
|---|
| 2025.11.24 | ₩9,494 | ₩9,588 | ₩9,481 | ₩9,521 | +0.28% | 20.1만 |
|---|
| 2025.11.21 | ₩9,454 | ₩9,561 | ₩9,454 | ₩9,481 | +0.28% | 54.9만 |
|---|
| 2025.11.20 | ₩9,588 | ₩9,588 | ₩9,441 | ₩9,454 | -1.40% | 37.5만 |
|---|
| 2025.11.19 | ₩9,441 | ₩9,507 | ₩9,414 | ₩9,467 | +0.28% | 43.3만 |
|---|
| 2025.11.18 | ₩9,561 | ₩9,561 | ₩9,494 | ₩9,521 | -0.42% | 17.1만 |
|---|
| 2025.11.17 | ₩9,548 | ₩9,561 | ₩9,507 | ₩9,548 | 0.00% | 19만 |
|---|
| 2025.11.14 | ₩9,521 | ₩9,574 | ₩9,494 | ₩9,507 | -0.14% | 50.3만 |
|---|
| 2025.11.13 | ₩9,668 | ₩9,668 | ₩9,548 | ₩9,561 | -1.11% | 24.7만 |
|---|
| 2025.11.12 | ₩9,695 | ₩9,695 | ₩9,641 | ₩9,668 | -0.28% | 18.6만 |
|---|
| 2025.11.11 | ₩9,641 | ₩9,708 | ₩9,641 | ₩9,668 | +0.28% | 16.3만 |
|---|
| 2025.11.10 | ₩9,561 | ₩9,708 | ₩9,548 | ₩9,682 | +1.26% | 22.9만 |
|---|
| 2025.11.07 | ₩9,722 | ₩9,749 | ₩9,601 | ₩9,682 | -0.41% | 37.8만 |
|---|
| 2025.11.06 | ₩9,789 | ₩9,815 | ₩9,708 | ₩9,775 | -0.14% | 22만 |
|---|
| 2025.11.05 | ₩9,842 | ₩9,856 | ₩9,749 | ₩9,789 | -0.54% | 77.6만 |
|---|
| 2025.11.04 | ₩9,923 | ₩9,923 | ₩9,802 | ₩9,882 | -0.40% | 15.8만 |
|---|
| 2025.11.03 | ₩9,963 | ₩9,976 | ₩9,869 | ₩9,949 | -0.13% | 26.6만 |
|---|
| 2025.10.31 | ₩9,990 | ₩9,990 | ₩9,829 | ₩9,909 | -0.80% | 26.8만 |
|---|
| 2025.10.30 | ₩9,775 | ₩9,882 | ₩9,762 | ₩9,829 | +0.55% | 23.3만 |
|---|
| 2025.10.29 | ₩9,762 | ₩9,842 | ₩9,749 | ₩9,829 | +0.69% | 28.2만 |
|---|
| 2025.10.28 | ₩9,909 | ₩9,909 | ₩9,708 | ₩9,802 | -1.08% | 37.7만 |
|---|
| 2025.10.27 | ₩9,856 | ₩9,869 | ₩9,775 | ₩9,869 | +0.14% | 32.7만 |
|---|
| 2025.10.24 | ₩9,896 | ₩9,896 | ₩9,815 | ₩9,842 | -0.54% | 22만 |
|---|
| 2025.10.23 | ₩9,842 | ₩9,909 | ₩9,815 | ₩9,829 | -0.14% | 22.4만 |
|---|
| 2025.10.22 | ₩9,789 | ₩9,923 | ₩9,708 | ₩9,882 | +0.96% | 51.1만 |
|---|
| 2025.10.21 | ₩9,775 | ₩9,856 | ₩9,722 | ₩9,762 | -0.14% | 33.7만 |
|---|
| 2025.10.20 | ₩9,882 | ₩9,882 | ₩9,735 | ₩9,735 | -1.49% | 44.7만 |
|---|
| 2025.10.17 | ₩10,003 | ₩10,003 | ₩9,789 | ₩9,789 | -2.14% | 19.1만 |
|---|
| 2025.10.16 | ₩9,976 | ₩10,003 | ₩9,856 | ₩9,856 | -1.21% | 19.1만 |
|---|
| 2025.10.15 | ₩10,030 | ₩10,110 | ₩9,976 | ₩9,976 | -0.53% | 13.2만 |
|---|
| 2025.10.14 | ₩10,083 | ₩10,110 | ₩10,003 | ₩10,016 | -0.66% | 22.2만 |
|---|
| 2025.10.13 | ₩10,043 | ₩10,164 | ₩10,043 | ₩10,123 | +0.80% | 26.3만 |
|---|
| 2025.10.10 | ₩10,217 | ₩10,257 | ₩9,990 | ₩10,003 | -2.10% | 30.4만 |
|---|