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 | ₩7,981 | ₩7,981 | ₩7,887 | ₩7,914 | -0.84% | 14.1만 |
| 2026.10.08 | ₩8,021 | ₩8,102 | ₩7,954 | ₩8,075 | +0.67% | 20.7만 |
| 2026.10.07 | ₩8,035 | ₩8,115 | ₩8,021 | ₩8,021 | -0.17% | 22.1만 |
| 2026.10.06 | ₩7,995 | ₩8,102 | ₩7,847 | ₩8,035 | +0.50% | 28.9만 |
| 2026.10.05 | ₩8,102 | ₩8,115 | ₩7,981 | ₩7,995 | -1.32% | 27만 |
| 2026.10.02 | ₩8,182 | ₩8,209 | ₩8,129 | ₩8,142 | -0.49% | 20.8만 |
| 2026.10.01 | ₩8,088 | ₩8,182 | ₩8,048 | ₩8,155 | +0.83% | 44.3만 |
| 2026.09.30 | ₩8,223 | ₩8,249 | ₩8,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,062 |
| -1.96% |
| 57.8만 |
| 2026.09.29 | ₩8,048 | ₩8,169 | ₩8,048 | ₩8,155 | +1.33% | 24.4만 |
|---|
| 2026.09.28 | ₩8,182 | ₩8,182 | ₩8,035 | ₩8,048 | -1.64% | 35.4만 |
|---|
| 2026.09.25 | ₩8,129 | ₩8,249 | ₩8,088 | ₩8,155 | +0.33% | 16.6만 |
|---|
| 2026.09.24 | ₩8,196 | ₩8,196 | ₩8,088 | ₩8,088 | -1.31% | 24.1만 |
|---|
| 2026.09.23 | ₩8,249 | ₩8,263 | ₩8,142 | ₩8,223 | -0.33% | 27.1만 |
|---|
| 2026.09.22 | ₩8,263 | ₩8,316 | ₩8,196 | ₩8,263 | 0.00% | 21.8만 |
|---|
| 2026.09.21 | ₩8,276 | ₩8,316 | ₩8,249 | ₩8,263 | -0.16% | 19.3만 |
|---|
| 2026.09.18 | ₩8,357 | ₩8,384 | ₩8,276 | ₩8,276 | -0.96% | 24.7만 |
|---|
| 2026.09.17 | ₩8,357 | ₩8,451 | ₩8,357 | ₩8,370 | +0.16% | 19만 |
|---|
| 2026.09.16 | ₩8,451 | ₩8,451 | ₩8,370 | ₩8,384 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩8,451 | ₩8,477 | ₩8,384 | ₩8,437 | -0.16% | 19.9만 |
|---|
| 2026.09.14 | ₩8,558 | ₩8,558 | ₩8,410 | ₩8,410 | -1.72% | 22만 |
|---|
| 2026.09.11 | ₩8,518 | ₩8,598 | ₩8,518 | ₩8,585 | +0.79% | 13.1만 |
|---|
| 2026.09.10 | ₩8,558 | ₩8,585 | ₩8,504 | ₩8,531 | -0.31% | 16만 |
|---|
| 2026.09.09 | ₩8,665 | ₩8,665 | ₩8,531 | ₩8,544 | -1.39% | 30.2만 |
|---|
| 2026.09.08 | ₩8,759 | ₩8,772 | ₩8,719 | ₩8,746 | -0.15% | 13.7만 |
|---|
| 2026.09.04 | ₩8,719 | ₩8,759 | ₩8,665 | ₩8,746 | +0.31% | 20.1만 |
|---|
| 2026.09.03 | ₩8,746 | ₩8,759 | ₩8,665 | ₩8,665 | -0.92% | 12.1만 |
|---|
| 2026.09.02 | ₩8,679 | ₩8,786 | ₩8,665 | ₩8,746 | +0.77% | 24.3만 |
|---|
| 2026.09.01 | ₩8,732 | ₩8,826 | ₩8,705 | ₩8,719 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩8,826 | ₩8,826 | ₩8,719 | ₩8,799 | -0.30% | 32.7만 |
|---|
| 2026.08.28 | ₩8,705 | ₩8,786 | ₩8,665 | ₩8,746 | +0.46% | 28.2만 |
|---|
| 2026.08.27 | ₩8,652 | ₩8,719 | ₩8,638 | ₩8,679 | +0.31% | 21.2만 |
|---|
| 2026.08.26 | ₩8,732 | ₩8,746 | ₩8,652 | ₩8,679 | -0.61% | 11.5만 |
|---|
| 2026.08.25 | ₩8,719 | ₩8,759 | ₩8,652 | ₩8,746 | +0.31% | 13.6만 |
|---|
| 2026.08.24 | ₩8,612 | ₩8,692 | ₩8,612 | ₩8,665 | +0.62% | 11.8만 |
|---|
| 2026.08.21 | ₩8,598 | ₩8,665 | ₩8,585 | ₩8,625 | +0.31% | 11.2만 |
|---|
| 2026.08.20 | ₩8,679 | ₩8,679 | ₩8,558 | ₩8,571 | -1.24% | 16만 |
|---|
| 2026.08.19 | ₩8,759 | ₩8,759 | ₩8,612 | ₩8,625 | -1.53% | 19.9만 |
|---|
| 2026.08.18 | ₩8,772 | ₩8,772 | ₩8,692 | ₩8,719 | -0.61% | 17.9만 |
|---|
| 2026.08.17 | ₩8,786 | ₩8,853 | ₩8,612 | ₩8,786 | 0.00% | 65만 |
|---|
| 2026.08.14 | ₩8,853 | ₩8,853 | ₩8,786 | ₩8,813 | -0.45% | 13.9만 |
|---|
| 2026.08.13 | ₩8,853 | ₩8,866 | ₩8,813 | ₩8,840 | -0.15% | 9.2만 |
|---|
| 2026.08.12 | ₩8,840 | ₩8,893 | ₩8,826 | ₩8,840 | 0.00% | 24.8만 |
|---|
| 2026.08.11 | ₩8,893 | ₩8,920 | ₩8,813 | ₩8,853 | -0.45% | 39.7만 |
|---|
| 2026.08.10 | ₩8,974 | ₩9,027 | ₩8,947 | ₩8,974 | 0.00% | 30.8만 |
|---|
| 2026.08.07 | ₩9,001 | ₩9,001 | ₩8,893 | ₩8,947 | -0.60% | 28.2만 |
|---|
| 2026.08.06 | ₩9,001 | ₩9,041 | ₩8,974 | ₩8,974 | -0.30% | 16.2만 |
|---|
| 2026.08.05 | ₩8,987 | ₩9,041 | ₩8,907 | ₩9,041 | +0.60% | 27.9만 |
|---|
| 2026.08.04 | ₩8,893 | ₩8,974 | ₩8,880 | ₩8,933 | +0.45% | 21.4만 |
|---|
| 2026.08.03 | ₩8,866 | ₩9,001 | ₩8,866 | ₩8,893 | +0.30% | 20.6만 |
|---|
| 2026.07.31 | ₩9,041 | ₩9,041 | ₩8,853 | ₩8,866 | -1.93% | 26.9만 |
|---|
| 2026.07.30 | ₩8,920 | ₩9,081 | ₩8,826 | ₩9,014 | +1.05% | 21.3만 |
|---|
| 2026.07.29 | ₩8,853 | ₩8,920 | ₩8,786 | ₩8,826 | -0.30% | 16.6만 |
|---|
| 2026.07.28 | ₩8,799 | ₩8,960 | ₩8,799 | ₩8,866 | +0.76% | 16.4만 |
|---|
| 2026.07.27 | ₩8,893 | ₩8,893 | ₩8,786 | ₩8,853 | -0.45% | 18.1만 |
|---|
| 2026.07.24 | ₩8,866 | ₩8,907 | ₩8,799 | ₩8,866 | 0.00% | 13.4만 |
|---|
| 2026.07.23 | ₩8,907 | ₩8,987 | ₩8,866 | ₩8,907 | 0.00% | 16.9만 |
|---|
| 2026.07.22 | ₩8,907 | ₩9,014 | ₩8,893 | ₩8,987 | +0.90% | 19만 |
|---|
| 2026.07.21 | ₩8,907 | ₩9,068 | ₩8,907 | ₩8,947 | +0.45% | 25만 |
|---|
| 2026.07.20 | ₩8,880 | ₩8,987 | ₩8,880 | ₩8,974 | +1.06% | 15.6만 |
|---|
| 2026.07.17 | ₩8,987 | ₩9,027 | ₩8,880 | ₩8,880 | -1.19% | 28.3만 |
|---|
| 2026.07.16 | ₩8,987 | ₩9,041 | ₩8,920 | ₩8,960 | -0.30% | 9.8만 |
|---|
| 2026.07.15 | ₩8,974 | ₩9,027 | ₩8,974 | ₩9,014 | +0.45% | 19.9만 |
|---|
| 2026.07.14 | ₩8,880 | ₩8,987 | ₩8,880 | ₩8,987 | +1.21% | 28.9만 |
|---|
| 2026.07.13 | ₩8,840 | ₩8,907 | ₩8,826 | ₩8,907 | +0.76% | 23.4만 |
|---|
| 2026.07.10 | ₩8,893 | ₩8,907 | ₩8,799 | ₩8,840 | -0.60% | 27.8만 |
|---|
| 2026.07.09 | ₩8,933 | ₩8,974 | ₩8,880 | ₩8,893 | -0.45% | 19.2만 |
|---|
| 2026.07.08 | ₩9,068 | ₩9,081 | ₩9,027 | ₩9,041 | -0.30% | 13.3만 |
|---|
| 2026.07.07 | ₩9,001 | ₩9,094 | ₩9,001 | ₩9,068 | +0.75% | 18.8만 |
|---|
| 2026.07.06 | ₩8,920 | ₩9,054 | ₩8,920 | ₩9,014 | +1.05% | 28.8만 |
|---|
| 2026.07.02 | ₩8,826 | ₩8,920 | ₩8,826 | ₩8,920 | +1.06% | 24.9만 |
|---|
| 2026.07.01 | ₩8,813 | ₩8,840 | ₩8,786 | ₩8,826 | +0.15% | 16.8만 |
|---|
| 2026.06.30 | ₩8,853 | ₩8,866 | ₩8,786 | ₩8,813 | -0.45% | 38.8만 |
|---|
| 2026.06.29 | ₩8,826 | ₩8,880 | ₩8,786 | ₩8,853 | +0.30% | 29.7만 |
|---|
| 2026.06.26 | ₩8,786 | ₩8,826 | ₩8,746 | ₩8,826 | +0.46% | 13.8만 |
|---|
| 2026.06.25 | ₩8,866 | ₩8,893 | ₩8,772 | ₩8,786 | -0.91% | 13.5만 |
|---|
| 2026.06.24 | ₩8,679 | ₩8,813 | ₩8,679 | ₩8,813 | +1.55% | 22.8만 |
|---|
| 2026.06.23 | ₩8,705 | ₩8,732 | ₩8,665 | ₩8,692 | -0.15% | 17만 |
|---|
| 2026.06.22 | ₩8,665 | ₩8,759 | ₩8,652 | ₩8,679 | +0.15% | 30.5만 |
|---|
| 2026.06.18 | ₩8,759 | ₩8,813 | ₩8,719 | ₩8,719 | -0.46% | 27.7만 |
|---|
| 2026.06.17 | ₩8,893 | ₩8,893 | ₩8,772 | ₩8,786 | -1.21% | 28.7만 |
|---|
| 2026.06.16 | ₩8,786 | ₩8,893 | ₩8,786 | ₩8,893 | +1.22% | 20.4만 |
|---|
| 2026.06.15 | ₩8,826 | ₩8,840 | ₩8,786 | ₩8,786 | -0.46% | 18.3만 |
|---|
| 2026.06.12 | ₩8,772 | ₩8,853 | ₩8,759 | ₩8,786 | +0.15% | 26.1만 |
|---|
| 2026.06.11 | ₩8,772 | ₩8,813 | ₩8,719 | ₩8,813 | +0.46% | 19.5만 |
|---|
| 2026.06.10 | ₩8,826 | ₩8,866 | ₩8,719 | ₩8,719 | -1.22% | 28.4만 |
|---|
| 2026.06.09 | ₩8,960 | ₩8,987 | ₩8,772 | ₩8,893 | -0.75% | 49.7만 |
|---|
| 2026.06.08 | ₩8,974 | ₩9,121 | ₩8,974 | ₩9,108 | +1.49% | 31만 |
|---|
| 2026.06.05 | ₩8,960 | ₩9,027 | ₩8,947 | ₩8,987 | +0.30% | 13.8만 |
|---|
| 2026.06.04 | ₩9,188 | ₩9,242 | ₩8,987 | ₩9,081 | -1.17% | 12.6만 |
|---|
| 2026.06.03 | ₩9,255 | ₩9,255 | ₩9,068 | ₩9,161 | -1.01% | 33.4만 |
|---|
| 2026.06.02 | ₩9,282 | ₩9,296 | ₩9,242 | ₩9,269 | -0.14% | 17만 |
|---|
| 2026.06.01 | ₩9,175 | ₩9,282 | ₩9,175 | ₩9,255 | +0.88% | 28.8만 |
|---|
| 2026.05.29 | ₩9,255 | ₩9,309 | ₩9,161 | ₩9,175 | -0.87% | 19.6만 |
|---|
| 2026.05.28 | ₩9,054 | ₩9,175 | ₩9,041 | ₩9,121 | +0.74% | 33.4만 |
|---|
| 2026.05.27 | ₩9,121 | ₩9,148 | ₩9,081 | ₩9,081 | -0.44% | 20.7만 |
|---|
| 2026.05.26 | ₩9,054 | ₩9,108 | ₩9,054 | ₩9,108 | +0.59% | 16.1만 |
|---|
| 2026.05.22 | ₩9,027 | ₩9,121 | ₩9,027 | ₩9,054 | +0.30% | 14만 |
|---|
| 2026.05.21 | ₩9,054 | ₩9,081 | ₩8,987 | ₩9,054 | 0.00% | 24만 |
|---|
| 2026.05.20 | ₩9,027 | ₩9,041 | ₩9,001 | ₩9,041 | +0.15% | 16만 |
|---|
| 2026.05.19 | ₩9,001 | ₩9,094 | ₩8,987 | ₩9,014 | +0.15% | 13.8만 |
|---|
| 2026.05.18 | ₩9,054 | ₩9,054 | ₩8,987 | ₩9,014 | -0.44% | 17.8만 |
|---|
| 2026.05.15 | ₩9,121 | ₩9,121 | ₩8,987 | ₩8,987 | -1.47% | 11.8만 |
|---|
| 2026.05.14 | ₩9,068 | ₩9,121 | ₩8,933 | ₩9,081 | +0.15% | 21.9만 |
|---|
| 2026.05.13 | ₩9,121 | ₩9,121 | ₩9,027 | ₩9,081 | -0.44% | 22.1만 |
|---|
| 2026.05.12 | ₩9,094 | ₩9,121 | ₩9,054 | ₩9,121 | +0.29% | 17.4만 |
|---|
| 2026.05.11 | ₩9,121 | ₩9,161 | ₩9,081 | ₩9,094 | -0.29% | 27.2만 |
|---|
| 2026.05.08 | ₩9,255 | ₩9,255 | ₩9,229 | ₩9,229 | -0.29% | 13.8만 |
|---|
| 2026.05.07 | ₩9,269 | ₩9,269 | ₩9,188 | ₩9,229 | -0.43% | 12.6만 |
|---|
| 2026.05.06 | ₩9,229 | ₩9,255 | ₩9,202 | ₩9,242 | +0.15% | 18.2만 |
|---|
| 2026.05.05 | ₩9,229 | ₩9,255 | ₩9,202 | ₩9,202 | -0.29% | 22만 |
|---|
| 2026.05.04 | ₩9,215 | ₩9,336 | ₩9,215 | ₩9,229 | +0.15% | 46.3만 |
|---|
| 2026.05.01 | ₩9,229 | ₩9,255 | ₩9,135 | ₩9,161 | -0.73% | 17만 |
|---|
| 2026.04.30 | ₩9,121 | ₩9,229 | ₩9,094 | ₩9,215 | +1.03% | 26.6만 |
|---|
| 2026.04.29 | ₩9,175 | ₩9,175 | ₩9,068 | ₩9,108 | -0.73% | 24.3만 |
|---|
| 2026.04.28 | ₩9,054 | ₩9,148 | ₩9,027 | ₩9,121 | +0.74% | 17.6만 |
|---|
| 2026.04.27 | ₩9,041 | ₩9,081 | ₩9,001 | ₩9,054 | +0.15% | 15.6만 |
|---|
| 2026.04.24 | ₩9,188 | ₩9,188 | ₩9,014 | ₩9,054 | -1.46% | 19.4만 |
|---|
| 2026.04.23 | ₩9,229 | ₩9,229 | ₩9,148 | ₩9,215 | -0.15% | 15.1만 |
|---|
| 2026.04.22 | ₩9,161 | ₩9,202 | ₩9,148 | ₩9,202 | +0.44% | 12.7만 |
|---|
| 2026.04.21 | ₩9,108 | ₩9,175 | ₩9,068 | ₩9,161 | +0.59% | 13.4만 |
|---|
| 2026.04.20 | ₩9,161 | ₩9,175 | ₩9,108 | ₩9,135 | -0.29% | 17.1만 |
|---|
| 2026.04.17 | ₩9,282 | ₩9,282 | ₩9,081 | ₩9,161 | -1.30% | 23.5만 |
|---|
| 2026.04.16 | ₩9,014 | ₩9,202 | ₩9,014 | ₩9,175 | +1.79% | 14.9만 |
|---|
| 2026.04.15 | ₩9,041 | ₩9,068 | ₩9,001 | ₩9,027 | -0.15% | 14.2만 |
|---|
| 2026.04.14 | ₩9,014 | ₩9,081 | ₩8,987 | ₩9,027 | +0.15% | 13.6만 |
|---|
| 2026.04.13 | ₩8,947 | ₩8,987 | ₩8,907 | ₩8,947 | 0.00% | 11만 |
|---|
| 2026.04.10 | ₩9,188 | ₩9,242 | ₩9,068 | ₩9,094 | -1.02% | 21만 |
|---|
| 2026.04.09 | ₩9,108 | ₩9,282 | ₩9,108 | ₩9,269 | +1.77% | 26.9만 |
|---|
| 2026.04.08 | ₩9,175 | ₩9,282 | ₩9,068 | ₩9,175 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩9,121 | ₩9,121 | ₩9,068 | ₩9,108 | -0.15% | 17.5만 |
|---|
| 2026.04.06 | ₩9,081 | ₩9,108 | ₩8,933 | ₩9,108 | +0.30% | 25.7만 |
|---|
| 2026.04.02 | ₩8,974 | ₩9,081 | ₩8,933 | ₩9,027 | +0.60% | 21.4만 |
|---|
| 2026.04.01 | ₩9,068 | ₩9,121 | ₩9,014 | ₩9,014 | -0.59% | 23.3만 |
|---|
| 2026.03.31 | ₩8,920 | ₩9,108 | ₩8,907 | ₩9,041 | +1.35% | 65만 |
|---|
| 2026.03.30 | ₩8,826 | ₩8,947 | ₩8,826 | ₩8,853 | +0.30% | 55.9만 |
|---|
| 2026.03.27 | ₩8,799 | ₩8,866 | ₩8,799 | ₩8,866 | +0.76% | 72만 |
|---|
| 2026.03.26 | ₩8,786 | ₩8,853 | ₩8,772 | ₩8,799 | +0.15% | 12.2만 |
|---|
| 2026.03.25 | ₩8,866 | ₩8,880 | ₩8,826 | ₩8,866 | 0.00% | 25.3만 |
|---|
| 2026.03.24 | ₩8,840 | ₩8,853 | ₩8,759 | ₩8,799 | -0.46% | 11.1만 |
|---|
| 2026.03.23 | ₩8,719 | ₩8,840 | ₩8,665 | ₩8,813 | +1.08% | 21.6만 |
|---|
| 2026.03.20 | ₩8,598 | ₩8,705 | ₩8,598 | ₩8,705 | +1.25% | 24.6만 |
|---|
| 2026.03.19 | ₩8,585 | ₩8,692 | ₩8,585 | ₩8,665 | +0.94% | 16만 |
|---|
| 2026.03.18 | ₩8,705 | ₩8,746 | ₩8,692 | ₩8,705 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩8,652 | ₩8,772 | ₩8,638 | ₩8,772 | +1.40% | 15.4만 |
|---|
| 2026.03.16 | ₩8,652 | ₩8,746 | ₩8,638 | ₩8,652 | 0.00% | 21.1만 |
|---|
| 2026.03.13 | ₩8,705 | ₩8,719 | ₩8,638 | ₩8,665 | -0.46% | 15.2만 |
|---|
| 2026.03.12 | ₩8,692 | ₩8,692 | ₩8,652 | ₩8,679 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩8,652 | ₩8,705 | ₩8,652 | ₩8,665 | +0.16% | 15.1만 |
|---|
| 2026.03.10 | ₩8,598 | ₩8,759 | ₩8,598 | ₩8,625 | +0.31% | 18.4만 |
|---|
| 2026.03.09 | ₩8,772 | ₩8,813 | ₩8,679 | ₩8,732 | -0.46% | 39.3만 |
|---|
| 2026.03.06 | ₩8,786 | ₩8,826 | ₩8,759 | ₩8,799 | +0.15% | 18만 |
|---|
| 2026.03.05 | ₩8,920 | ₩8,947 | ₩8,786 | ₩8,826 | -1.05% | 54.9만 |
|---|
| 2026.03.04 | ₩8,840 | ₩8,907 | ₩8,813 | ₩8,893 | +0.61% | 22.3만 |
|---|
| 2026.03.03 | ₩8,799 | ₩8,853 | ₩8,732 | ₩8,786 | -0.15% | 18.6만 |
|---|
| 2026.03.02 | ₩8,880 | ₩8,880 | ₩8,732 | ₩8,813 | -0.76% | 17.5만 |
|---|
| 2026.02.27 | ₩8,960 | ₩8,960 | ₩8,813 | ₩8,866 | -1.05% | 28.6만 |
|---|
| 2026.02.26 | ₩8,853 | ₩8,960 | ₩8,772 | ₩8,840 | -0.15% | 30.4만 |
|---|
| 2026.02.25 | ₩8,772 | ₩8,840 | ₩8,746 | ₩8,826 | +0.61% | 22.5만 |
|---|
| 2026.02.24 | ₩8,692 | ₩8,772 | ₩8,679 | ₩8,772 | +0.93% | 20.4만 |
|---|
| 2026.02.23 | ₩8,679 | ₩8,746 | ₩8,679 | ₩8,732 | +0.62% | 14.9만 |
|---|
| 2026.02.20 | ₩8,638 | ₩8,732 | ₩8,638 | ₩8,732 | +1.09% | 15만 |
|---|
| 2026.02.19 | ₩8,612 | ₩8,692 | ₩8,612 | ₩8,692 | +0.93% | 18.4만 |
|---|
| 2026.02.18 | ₩8,571 | ₩8,638 | ₩8,558 | ₩8,612 | +0.47% | 16.3만 |
|---|
| 2026.02.17 | ₩8,585 | ₩8,638 | ₩8,558 | ₩8,558 | -0.31% | 37.6만 |
|---|
| 2026.02.13 | ₩8,598 | ₩8,665 | ₩8,585 | ₩8,625 | +0.31% | 39.2만 |
|---|
| 2026.02.12 | ₩8,772 | ₩8,772 | ₩8,625 | ₩8,625 | -1.68% | 31.4만 |
|---|
| 2026.02.11 | ₩8,772 | ₩8,772 | ₩8,679 | ₩8,759 | -0.15% | 26.1만 |
|---|
| 2026.02.10 | ₩8,665 | ₩8,746 | ₩8,612 | ₩8,746 | +0.93% | 44.6만 |
|---|
| 2026.02.09 | ₩8,786 | ₩8,840 | ₩8,759 | ₩8,772 | -0.15% | 49.8만 |
|---|
| 2026.02.06 | ₩8,813 | ₩8,840 | ₩8,759 | ₩8,772 | -0.46% | 37.1만 |
|---|
| 2026.02.05 | ₩8,893 | ₩8,920 | ₩8,746 | ₩8,772 | -1.36% | 46.5만 |
|---|
| 2026.02.04 | ₩8,947 | ₩8,960 | ₩8,880 | ₩8,893 | -0.60% | 43.8만 |
|---|
| 2026.02.03 | ₩9,108 | ₩9,121 | ₩8,907 | ₩8,920 | -2.06% | 48.5만 |
|---|
| 2026.02.02 | ₩9,094 | ₩9,121 | ₩9,054 | ₩9,068 | -0.29% | 26.4만 |
|---|
| 2026.01.30 | ₩9,081 | ₩9,135 | ₩9,081 | ₩9,081 | 0.00% | 34.2만 |
|---|
| 2026.01.29 | ₩9,148 | ₩9,175 | ₩9,068 | ₩9,094 | -0.59% | 43.5만 |
|---|
| 2026.01.28 | ₩9,202 | ₩9,215 | ₩9,108 | ₩9,121 | -0.87% | 40.6만 |
|---|
| 2026.01.27 | ₩9,202 | ₩9,255 | ₩9,175 | ₩9,202 | 0.00% | 16.2만 |
|---|
| 2026.01.26 | ₩9,229 | ₩9,255 | ₩9,202 | ₩9,229 | 0.00% | 24.6만 |
|---|
| 2026.01.23 | ₩9,296 | ₩9,296 | ₩9,229 | ₩9,229 | -0.72% | 29만 |
|---|
| 2026.01.22 | ₩9,282 | ₩9,309 | ₩9,229 | ₩9,255 | -0.29% | 31.1만 |
|---|
| 2026.01.21 | ₩9,255 | ₩9,296 | ₩9,202 | ₩9,269 | +0.14% | 46.2만 |
|---|
| 2026.01.20 | ₩9,188 | ₩9,229 | ₩9,161 | ₩9,215 | +0.29% | 15.6만 |
|---|
| 2026.01.16 | ₩9,309 | ₩9,322 | ₩9,215 | ₩9,215 | -1.01% | 32.1만 |
|---|
| 2026.01.15 | ₩9,322 | ₩9,363 | ₩9,282 | ₩9,322 | 0.00% | 17.1만 |
|---|
| 2026.01.14 | ₩9,269 | ₩9,322 | ₩9,229 | ₩9,322 | +0.58% | 37.9만 |
|---|
| 2026.01.13 | ₩9,296 | ₩9,296 | ₩9,229 | ₩9,255 | -0.43% | 23.2만 |
|---|
| 2026.01.12 | ₩9,188 | ₩9,282 | ₩9,175 | ₩9,282 | +1.02% | 58.9만 |
|---|
| 2026.01.09 | ₩9,483 | ₩9,483 | ₩9,336 | ₩9,336 | -1.56% | 22.6만 |
|---|
| 2026.01.08 | ₩9,443 | ₩9,443 | ₩9,349 | ₩9,349 | -0.99% | 46.8만 |
|---|
| 2026.01.07 | ₩9,457 | ₩9,524 | ₩9,403 | ₩9,416 | -0.43% | 18.6만 |
|---|
| 2026.01.06 | ₩9,470 | ₩9,510 | ₩9,430 | ₩9,430 | -0.42% | 24.5만 |
|---|
| 2026.01.05 | ₩9,416 | ₩9,470 | ₩9,390 | ₩9,470 | +0.57% | 22.3만 |
|---|
| 2026.01.02 | ₩9,403 | ₩9,430 | ₩9,322 | ₩9,430 | +0.29% | 25.7만 |
|---|
| 2025.12.31 | ₩9,416 | ₩9,443 | ₩9,390 | ₩9,403 | -0.14% | 58.3만 |
|---|
| 2025.12.30 | ₩9,336 | ₩9,403 | ₩9,336 | ₩9,403 | +0.72% | 34.7만 |
|---|
| 2025.12.29 | ₩9,322 | ₩9,403 | ₩9,309 | ₩9,363 | +0.43% | 68.6만 |
|---|
| 2025.12.26 | ₩9,349 | ₩9,390 | ₩9,309 | ₩9,322 | -0.29% | 46.6만 |
|---|
| 2025.12.24 | ₩9,296 | ₩9,416 | ₩9,282 | ₩9,322 | +0.29% | 62.9만 |
|---|
| 2025.12.23 | ₩9,336 | ₩9,363 | ₩9,309 | ₩9,322 | -0.14% | 22.2만 |
|---|
| 2025.12.22 | ₩9,349 | ₩9,457 | ₩9,309 | ₩9,376 | +0.29% | 53.3만 |
|---|
| 2025.12.19 | ₩9,390 | ₩9,430 | ₩9,322 | ₩9,336 | -0.57% | 27.2만 |
|---|
| 2025.12.18 | ₩9,390 | ₩9,483 | ₩9,390 | ₩9,430 | +0.43% | 47.5만 |
|---|
| 2025.12.17 | ₩9,483 | ₩9,510 | ₩9,390 | ₩9,403 | -0.85% | 87.5만 |
|---|
| 2025.12.16 | ₩9,510 | ₩9,524 | ₩9,416 | ₩9,497 | -0.14% | 15.6만 |
|---|
| 2025.12.15 | ₩9,483 | ₩9,524 | ₩9,430 | ₩9,510 | +0.28% | 18.4만 |
|---|
| 2025.12.12 | ₩9,591 | ₩9,591 | ₩9,483 | ₩9,483 | -1.12% | 45.1만 |
|---|
| 2025.12.11 | ₩9,604 | ₩9,604 | ₩9,524 | ₩9,537 | -0.70% | 15.8만 |
|---|
| 2025.12.10 | ₩9,577 | ₩9,591 | ₩9,550 | ₩9,591 | +0.14% | 24만 |
|---|
| 2025.12.09 | ₩9,671 | ₩9,671 | ₩9,537 | ₩9,550 | -1.25% | 49.2만 |
|---|
| 2025.12.08 | ₩9,779 | ₩9,779 | ₩9,577 | ₩9,725 | -0.55% | 21.9만 |
|---|
| 2025.12.05 | ₩9,765 | ₩9,779 | ₩9,711 | ₩9,779 | +0.14% | 16.8만 |
|---|
| 2025.12.04 | ₩9,711 | ₩9,725 | ₩9,671 | ₩9,725 | +0.14% | 16.6만 |
|---|
| 2025.12.03 | ₩9,658 | ₩9,711 | ₩9,644 | ₩9,698 | +0.42% | 20.8만 |
|---|
| 2025.12.02 | ₩9,618 | ₩9,658 | ₩9,550 | ₩9,658 | +0.42% | 15.1만 |
|---|
| 2025.12.01 | ₩9,604 | ₩9,631 | ₩9,497 | ₩9,577 | -0.28% | 21.2만 |
|---|
| 2025.11.28 | ₩9,738 | ₩9,752 | ₩9,631 | ₩9,644 | -0.96% | 10.5만 |
|---|
| 2025.11.26 | ₩9,591 | ₩9,671 | ₩9,577 | ₩9,658 | +0.70% | 26.1만 |
|---|
| 2025.11.25 | ₩9,564 | ₩9,644 | ₩9,524 | ₩9,644 | +0.84% | 18.9만 |
|---|
| 2025.11.24 | ₩9,510 | ₩9,604 | ₩9,497 | ₩9,537 | +0.28% | 20.1만 |
|---|
| 2025.11.21 | ₩9,470 | ₩9,577 | ₩9,470 | ₩9,497 | +0.28% | 54.9만 |
|---|
| 2025.11.20 | ₩9,604 | ₩9,604 | ₩9,457 | ₩9,470 | -1.40% | 37.5만 |
|---|
| 2025.11.19 | ₩9,457 | ₩9,524 | ₩9,430 | ₩9,483 | +0.28% | 43.3만 |
|---|
| 2025.11.18 | ₩9,577 | ₩9,577 | ₩9,510 | ₩9,537 | -0.42% | 17.1만 |
|---|
| 2025.11.17 | ₩9,564 | ₩9,577 | ₩9,524 | ₩9,564 | 0.00% | 19만 |
|---|
| 2025.11.14 | ₩9,537 | ₩9,591 | ₩9,510 | ₩9,524 | -0.14% | 50.3만 |
|---|
| 2025.11.13 | ₩9,685 | ₩9,685 | ₩9,564 | ₩9,577 | -1.11% | 24.7만 |
|---|
| 2025.11.12 | ₩9,711 | ₩9,711 | ₩9,658 | ₩9,685 | -0.28% | 18.6만 |
|---|
| 2025.11.11 | ₩9,658 | ₩9,725 | ₩9,658 | ₩9,685 | +0.28% | 16.3만 |
|---|
| 2025.11.10 | ₩9,577 | ₩9,725 | ₩9,564 | ₩9,698 | +1.26% | 22.9만 |
|---|
| 2025.11.07 | ₩9,738 | ₩9,765 | ₩9,618 | ₩9,698 | -0.41% | 37.8만 |
|---|
| 2025.11.06 | ₩9,805 | ₩9,832 | ₩9,725 | ₩9,792 | -0.14% | 22만 |
|---|
| 2025.11.05 | ₩9,859 | ₩9,872 | ₩9,765 | ₩9,805 | -0.54% | 77.6만 |
|---|
| 2025.11.04 | ₩9,939 | ₩9,939 | ₩9,819 | ₩9,899 | -0.40% | 15.8만 |
|---|
| 2025.11.03 | ₩9,980 | ₩9,993 | ₩9,886 | ₩9,966 | -0.13% | 26.6만 |
|---|
| 2025.10.31 | ₩10,007 | ₩10,007 | ₩9,846 | ₩9,926 | -0.80% | 26.8만 |
|---|
| 2025.10.30 | ₩9,792 | ₩9,899 | ₩9,779 | ₩9,846 | +0.55% | 23.3만 |
|---|
| 2025.10.29 | ₩9,779 | ₩9,859 | ₩9,765 | ₩9,846 | +0.69% | 28.2만 |
|---|
| 2025.10.28 | ₩9,926 | ₩9,926 | ₩9,725 | ₩9,819 | -1.08% | 37.7만 |
|---|
| 2025.10.27 | ₩9,872 | ₩9,886 | ₩9,792 | ₩9,886 | +0.14% | 32.7만 |
|---|
| 2025.10.24 | ₩9,913 | ₩9,913 | ₩9,832 | ₩9,859 | -0.54% | 22만 |
|---|
| 2025.10.23 | ₩9,859 | ₩9,926 | ₩9,832 | ₩9,846 | -0.14% | 22.4만 |
|---|
| 2025.10.22 | ₩9,805 | ₩9,939 | ₩9,725 | ₩9,899 | +0.96% | 51.1만 |
|---|
| 2025.10.21 | ₩9,792 | ₩9,872 | ₩9,738 | ₩9,779 | -0.14% | 33.7만 |
|---|
| 2025.10.20 | ₩9,899 | ₩9,899 | ₩9,752 | ₩9,752 | -1.49% | 44.7만 |
|---|
| 2025.10.17 | ₩10,020 | ₩10,020 | ₩9,805 | ₩9,805 | -2.14% | 19.1만 |
|---|
| 2025.10.16 | ₩9,993 | ₩10,020 | ₩9,872 | ₩9,872 | -1.21% | 19.1만 |
|---|
| 2025.10.15 | ₩10,047 | ₩10,127 | ₩9,993 | ₩9,993 | -0.53% | 13.2만 |
|---|
| 2025.10.14 | ₩10,100 | ₩10,127 | ₩10,020 | ₩10,033 | -0.66% | 22.2만 |
|---|
| 2025.10.13 | ₩10,060 | ₩10,181 | ₩10,060 | ₩10,141 | +0.80% | 26.3만 |
|---|
| 2025.10.10 | ₩10,235 | ₩10,275 | ₩10,007 | ₩10,020 | -2.10% | 30.4만 |
|---|