시장 데이터를 불러오는 중
Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares · HFRO-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,864 | ₩20,928 | ₩20,496 | ₩20,837 | -0.13% | 1.7만 |
| 2026.10.08 | ₩20,878 | ₩20,945 | ₩20,878 | ₩20,931 | +0.26% | 4.7천 |
| 2026.10.07 | ₩20,918 | ₩20,971 | ₩20,911 | ₩20,945 | +0.13% | 7.4천 |
| 2026.10.06 | ₩20,918 | ₩21,038 | ₩20,884 | ₩20,930 | +0.06% | 6.7천 |
| 2026.10.05 | ₩21,099 | ₩21,099 | ₩20,929 | ₩20,971 | -0.60% | 1.1만 |
| 2026.10.02 | ₩20,985 | ₩21,277 | ₩20,985 | ₩21,105 | +0.57% | 2.2만 |
| 2026.10.01 | ₩21,280 | ₩21,320 | ₩20,918 | ₩20,985 | -1.39% | 1.6만 |
| 2026.09.30 | ₩21,105 | ₩21,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,012 |
| ₩21,105 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩20,971 | ₩21,065 | ₩20,971 | ₩21,022 | +0.24% | 5.2천 |
|---|
| 2026.09.28 | ₩20,931 | ₩21,105 | ₩20,918 | ₩20,918 | -0.06% | 1.9만 |
|---|
| 2026.09.25 | ₩21,105 | ₩21,387 | ₩21,105 | ₩21,199 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩21,146 | ₩21,299 | ₩21,105 | ₩21,172 | +0.13% | 2만 |
|---|
| 2026.09.23 | ₩21,467 | ₩21,507 | ₩21,301 | ₩21,333 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩21,789 | ₩21,997 | ₩21,588 | ₩21,735 | -0.25% | 3.3만 |
|---|
| 2026.09.21 | ₩21,634 | ₩22,097 | ₩21,634 | ₩21,821 | +0.86% | 1.3만 |
|---|
| 2026.09.18 | ₩21,842 | ₩22,037 | ₩21,762 | ₩21,829 | -0.06% | 4.4천 |
|---|
| 2026.09.17 | ₩21,789 | ₩21,829 | ₩21,722 | ₩21,762 | -0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩21,842 | ₩21,849 | ₩21,574 | ₩21,802 | -0.18% | 2.4만 |
|---|
| 2026.09.15 | ₩21,842 | ₩21,934 | ₩21,682 | ₩21,829 | -0.06% | 1.8만 |
|---|
| 2026.09.14 | ₩21,896 | ₩22,096 | ₩21,816 | ₩21,829 | -0.31% | 8.4천 |
|---|
| 2026.09.11 | ₩22,043 | ₩22,151 | ₩21,923 | ₩22,070 | +0.12% | 1.9만 |
|---|
| 2026.09.10 | ₩22,057 | ₩22,204 | ₩22,003 | ₩22,050 | -0.03% | 6.6천 |
|---|
| 2026.09.09 | ₩22,097 | ₩22,218 | ₩21,990 | ₩22,070 | -0.12% | 7천 |
|---|
| 2026.09.08 | ₩22,070 | ₩22,097 | ₩21,970 | ₩22,084 | +0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩22,003 | ₩22,070 | ₩22,003 | ₩22,043 | +0.18% | 5.9천 |
|---|
| 2026.09.03 | ₩22,112 | ₩22,204 | ₩21,742 | ₩22,003 | -0.49% | 2.2만 |
|---|
| 2026.09.02 | ₩21,896 | ₩22,204 | ₩21,896 | ₩22,110 | +0.98% | 2.6천 |
|---|
| 2026.09.01 | ₩22,097 | ₩22,097 | ₩21,990 | ₩22,035 | -0.28% | 2.4천 |
|---|
| 2026.08.31 | ₩22,070 | ₩22,070 | ₩21,976 | ₩22,030 | -0.18% | 6.1천 |
|---|
| 2026.08.28 | ₩21,842 | ₩22,110 | ₩21,842 | ₩21,929 | +0.40% | 5.8천 |
|---|
| 2026.08.27 | ₩21,883 | ₩21,976 | ₩21,838 | ₩21,858 | -0.11% | 3.4천 |
|---|
| 2026.08.26 | ₩21,802 | ₩21,923 | ₩21,775 | ₩21,916 | +0.52% | 7.3천 |
|---|
| 2026.08.25 | ₩21,748 | ₩21,963 | ₩21,742 | ₩21,909 | +0.74% | 1.5만 |
|---|
| 2026.08.24 | ₩21,802 | ₩22,168 | ₩21,641 | ₩21,822 | +0.09% | 3만 |
|---|
| 2026.08.21 | ₩21,976 | ₩22,077 | ₩21,775 | ₩21,816 | -0.73% | 1.5만 |
|---|
| 2026.08.20 | ₩22,017 | ₩22,204 | ₩21,936 | ₩21,963 | -0.24% | 6.4천 |
|---|
| 2026.08.19 | ₩22,204 | ₩22,204 | ₩22,030 | ₩22,124 | -0.36% | 2.2만 |
|---|
| 2026.08.18 | ₩22,084 | ₩22,218 | ₩21,899 | ₩22,217 | +0.61% | 1.2만 |
|---|
| 2026.08.17 | ₩21,869 | ₩22,095 | ₩21,856 | ₩22,003 | +0.61% | 4.3천 |
|---|
| 2026.08.14 | ₩21,990 | ₩22,244 | ₩21,963 | ₩21,963 | -0.12% | 1천 |
|---|
| 2026.08.13 | ₩22,218 | ₩22,218 | ₩22,043 | ₩22,043 | -0.78% | 1.2만 |
|---|
| 2026.08.12 | ₩22,110 | ₩22,118 | ₩21,956 | ₩22,110 | 0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩21,936 | ₩22,151 | ₩21,889 | ₩22,130 | +0.89% | 1.5만 |
|---|
| 2026.08.10 | ₩21,943 | ₩22,017 | ₩21,943 | ₩21,990 | +0.21% | 5.6천 |
|---|
| 2026.08.07 | ₩22,043 | ₩22,043 | ₩21,883 | ₩22,003 | -0.18% | 5.1천 |
|---|
| 2026.08.06 | ₩21,836 | ₩22,177 | ₩21,836 | ₩21,842 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩21,749 | ₩21,842 | ₩21,735 | ₩21,842 | +0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩21,789 | ₩21,963 | ₩21,543 | ₩21,749 | -0.18% | 2.7만 |
|---|
| 2026.08.03 | ₩21,856 | ₩21,963 | ₩21,708 | ₩21,762 | -0.43% | 2.5만 |
|---|
| 2026.07.31 | ₩21,842 | ₩22,030 | ₩21,829 | ₩21,963 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩21,722 | ₩21,909 | ₩21,722 | ₩21,869 | +0.68% | 2.6만 |
|---|
| 2026.07.29 | ₩21,722 | ₩21,963 | ₩21,722 | ₩21,869 | +0.68% | 1.7만 |
|---|
| 2026.07.28 | ₩21,842 | ₩22,077 | ₩21,842 | ₩21,896 | +0.25% | 1.1만 |
|---|
| 2026.07.27 | ₩21,936 | ₩22,244 | ₩21,494 | ₩21,909 | -0.12% | 1.1만 |
|---|
| 2026.07.24 | ₩22,057 | ₩22,104 | ₩22,003 | ₩22,003 | -0.24% | 5.1천 |
|---|
| 2026.07.23 | ₩22,177 | ₩22,204 | ₩22,110 | ₩22,171 | -0.03% | 5.7천 |
|---|
| 2026.07.22 | ₩22,110 | ₩22,244 | ₩22,110 | ₩22,207 | +0.44% | 3.6천 |
|---|
| 2026.07.21 | ₩22,298 | ₩22,298 | ₩22,016 | ₩22,110 | -0.84% | 3.4천 |
|---|
| 2026.07.20 | ₩21,936 | ₩22,186 | ₩21,923 | ₩22,186 | +1.14% | 2.2천 |
|---|
| 2026.07.17 | ₩21,976 | ₩22,132 | ₩21,976 | ₩22,006 | +0.14% | 5.5천 |
|---|
| 2026.07.16 | ₩22,110 | ₩22,195 | ₩21,990 | ₩21,990 | -0.55% | 1.5만 |
|---|
| 2026.07.15 | ₩22,043 | ₩22,298 | ₩22,043 | ₩22,275 | +1.05% | 1.1만 |
|---|
| 2026.07.14 | ₩22,110 | ₩22,110 | ₩21,996 | ₩22,030 | -0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩22,244 | ₩22,271 | ₩22,062 | ₩22,110 | -0.60% | 7.3천 |
|---|
| 2026.07.10 | ₩22,137 | ₩22,251 | ₩22,137 | ₩22,244 | +0.48% | 6.1천 |
|---|
| 2026.07.09 | ₩22,043 | ₩22,298 | ₩22,043 | ₩22,177 | +0.61% | 5.1천 |
|---|
| 2026.07.08 | ₩22,244 | ₩22,285 | ₩22,043 | ₩22,043 | -0.90% | 1만 |
|---|
| 2026.07.07 | ₩22,057 | ₩22,298 | ₩22,057 | ₩22,298 | +1.09% | 1.3만 |
|---|
| 2026.07.06 | ₩22,164 | ₩22,338 | ₩22,070 | ₩22,110 | -0.24% | 1만 |
|---|
| 2026.07.02 | ₩22,110 | ₩22,164 | ₩22,030 | ₩22,043 | -0.30% | 9.2천 |
|---|
| 2026.07.01 | ₩21,909 | ₩22,426 | ₩21,869 | ₩21,990 | +0.37% | 8.7천 |
|---|
| 2026.06.30 | ₩22,097 | ₩22,321 | ₩21,869 | ₩21,869 | -1.03% | 1.8만 |
|---|
| 2026.06.29 | ₩22,057 | ₩22,352 | ₩21,856 | ₩22,030 | -0.12% | 6.8천 |
|---|
| 2026.06.26 | ₩21,909 | ₩22,177 | ₩21,775 | ₩21,896 | -0.06% | 9.2천 |
|---|
| 2026.06.25 | ₩22,124 | ₩22,407 | ₩21,708 | ₩21,936 | -0.85% | 1.1만 |
|---|
| 2026.06.24 | ₩22,244 | ₩22,452 | ₩22,043 | ₩22,043 | -0.90% | 3.4만 |
|---|
| 2026.06.23 | ₩22,285 | ₩22,311 | ₩21,869 | ₩22,043 | -1.09% | 8.1천 |
|---|
| 2026.06.22 | ₩22,512 | ₩22,700 | ₩22,365 | ₩22,486 | -0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩22,673 | ₩22,713 | ₩22,445 | ₩22,573 | -0.44% | 4.6천 |
|---|
| 2026.06.17 | ₩22,646 | ₩22,754 | ₩22,512 | ₩22,526 | -0.53% | 5.9천 |
|---|
| 2026.06.16 | ₩22,124 | ₩22,592 | ₩22,124 | ₩22,512 | +1.76% | 1.6만 |
|---|
| 2026.06.15 | ₩22,593 | ₩22,708 | ₩22,119 | ₩22,191 | -1.78% | 6.1천 |
|---|
| 2026.06.12 | ₩22,151 | ₩22,524 | ₩22,151 | ₩22,445 | +1.33% | 3.4천 |
|---|
| 2026.06.11 | ₩22,405 | ₩22,486 | ₩22,218 | ₩22,251 | -0.69% | 1.2만 |
|---|
| 2026.06.10 | ₩22,419 | ₩22,465 | ₩22,258 | ₩22,405 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩22,017 | ₩22,419 | ₩22,017 | ₩22,271 | +1.16% | 1.1만 |
|---|
| 2026.06.08 | ₩22,017 | ₩22,140 | ₩22,017 | ₩22,084 | +0.30% | 6.8천 |
|---|
| 2026.06.05 | ₩22,003 | ₩22,258 | ₩22,003 | ₩22,124 | +0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩21,896 | ₩22,271 | ₩21,883 | ₩21,909 | +0.06% | 8.8천 |
|---|
| 2026.06.03 | ₩22,043 | ₩22,148 | ₩21,869 | ₩21,987 | -0.26% | 1.6만 |
|---|
| 2026.06.02 | ₩22,137 | ₩22,177 | ₩21,963 | ₩21,963 | -0.79% | 9.9천 |
|---|
| 2026.06.01 | ₩22,110 | ₩22,311 | ₩22,110 | ₩22,160 | +0.22% | 2만 |
|---|
| 2026.05.29 | ₩21,976 | ₩22,097 | ₩21,976 | ₩22,097 | +0.55% | 2만 |
|---|
| 2026.05.28 | ₩21,976 | ₩22,035 | ₩21,976 | ₩22,016 | +0.18% | 7.3천 |
|---|
| 2026.05.27 | ₩22,097 | ₩22,097 | ₩21,990 | ₩22,030 | -0.30% | 3.3천 |
|---|
| 2026.05.26 | ₩22,084 | ₩22,084 | ₩21,990 | ₩22,030 | -0.24% | 3.3만 |
|---|
| 2026.05.22 | ₩22,050 | ₩22,110 | ₩22,003 | ₩22,070 | +0.09% | 9.5천 |
|---|
| 2026.05.21 | ₩22,084 | ₩22,244 | ₩22,003 | ₩22,057 | -0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩22,070 | ₩22,151 | ₩21,976 | ₩22,084 | +0.06% | 2.7만 |
|---|
| 2026.05.19 | ₩22,218 | ₩22,248 | ₩21,990 | ₩22,164 | -0.24% | 2.8만 |
|---|
| 2026.05.18 | ₩22,057 | ₩22,271 | ₩22,003 | ₩22,164 | +0.49% | 1.5만 |
|---|
| 2026.05.15 | ₩22,137 | ₩22,218 | ₩22,057 | ₩22,184 | +0.21% | 1.1만 |
|---|
| 2026.05.14 | ₩22,191 | ₩22,352 | ₩22,017 | ₩22,164 | -0.12% | 3.7천 |
|---|
| 2026.05.13 | ₩22,137 | ₩22,271 | ₩21,990 | ₩21,990 | -0.67% | 2.3만 |
|---|
| 2026.05.12 | ₩22,137 | ₩22,360 | ₩22,137 | ₩22,177 | +0.18% | 2.3만 |
|---|
| 2026.05.11 | ₩22,204 | ₩22,378 | ₩22,204 | ₩22,291 | +0.39% | 1.6만 |
|---|
| 2026.05.08 | ₩22,164 | ₩22,271 | ₩22,151 | ₩22,251 | +0.39% | 1만 |
|---|
| 2026.05.07 | ₩22,137 | ₩22,244 | ₩22,137 | ₩22,191 | +0.24% | 9.3천 |
|---|
| 2026.05.06 | ₩22,151 | ₩22,325 | ₩22,124 | ₩22,137 | -0.06% | 8천 |
|---|
| 2026.05.05 | ₩22,137 | ₩22,352 | ₩22,137 | ₩22,231 | +0.42% | 6.2천 |
|---|
| 2026.05.04 | ₩22,110 | ₩22,338 | ₩22,084 | ₩22,151 | +0.18% | 1.2만 |
|---|
| 2026.05.01 | ₩22,124 | ₩22,251 | ₩22,110 | ₩22,171 | +0.21% | 9.9천 |
|---|
| 2026.04.30 | ₩22,110 | ₩22,311 | ₩22,110 | ₩22,184 | +0.33% | 8.8천 |
|---|
| 2026.04.29 | ₩22,134 | ₩22,137 | ₩22,110 | ₩22,110 | -0.10% | 6.2천 |
|---|
| 2026.04.28 | ₩22,057 | ₩22,124 | ₩22,057 | ₩22,084 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩22,164 | ₩22,298 | ₩22,057 | ₩22,122 | -0.19% | 2.1만 |
|---|
| 2026.04.24 | ₩22,110 | ₩22,271 | ₩21,990 | ₩21,990 | -0.55% | 1.1만 |
|---|
| 2026.04.23 | ₩22,271 | ₩22,271 | ₩22,137 | ₩22,151 | -0.54% | 5천 |
|---|
| 2026.04.22 | ₩22,110 | ₩22,311 | ₩22,110 | ₩22,177 | +0.30% | 1.6만 |
|---|
| 2026.04.21 | ₩22,043 | ₩22,043 | ₩21,963 | ₩22,017 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩22,177 | ₩22,366 | ₩22,057 | ₩22,057 | -0.54% | 6.3천 |
|---|
| 2026.04.17 | ₩22,110 | ₩22,191 | ₩22,043 | ₩22,177 | +0.30% | 9.9천 |
|---|
| 2026.04.16 | ₩22,030 | ₩22,148 | ₩21,970 | ₩22,110 | +0.36% | 1.4만 |
|---|
| 2026.04.15 | ₩21,990 | ₩22,043 | ₩21,918 | ₩21,950 | -0.18% | 1.5만 |
|---|
| 2026.04.14 | ₩22,151 | ₩22,177 | ₩21,869 | ₩21,936 | -0.97% | 1.9만 |
|---|
| 2026.04.13 | ₩22,063 | ₩22,244 | ₩21,976 | ₩22,030 | -0.15% | 2.8만 |
|---|
| 2026.04.10 | ₩22,124 | ₩22,191 | ₩22,037 | ₩22,110 | -0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩22,057 | ₩22,204 | ₩21,990 | ₩22,164 | +0.49% | 1.8만 |
|---|
| 2026.04.08 | ₩22,191 | ₩22,244 | ₩22,038 | ₩22,124 | -0.30% | 0 |
|---|
| 2026.04.07 | ₩22,110 | ₩22,204 | ₩21,976 | ₩22,084 | -0.12% | 1.4만 |
|---|
| 2026.04.06 | ₩22,191 | ₩22,191 | ₩21,976 | ₩22,137 | -0.24% | 2.3만 |
|---|
| 2026.04.02 | ₩22,151 | ₩22,204 | ₩22,010 | ₩22,010 | -0.64% | 1.6만 |
|---|
| 2026.04.01 | ₩22,177 | ₩22,211 | ₩22,017 | ₩22,043 | -0.60% | 1.5만 |
|---|
| 2026.03.31 | ₩22,218 | ₩22,218 | ₩21,909 | ₩22,124 | -0.42% | 2.4만 |
|---|
| 2026.03.30 | ₩22,097 | ₩22,231 | ₩21,802 | ₩21,856 | -1.09% | 2.2만 |
|---|
| 2026.03.27 | ₩22,151 | ₩22,151 | ₩21,959 | ₩22,043 | -0.48% | 6.1천 |
|---|
| 2026.03.26 | ₩22,218 | ₩22,231 | ₩21,990 | ₩22,084 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩22,164 | ₩22,231 | ₩22,043 | ₩22,177 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩22,258 | ₩22,324 | ₩22,084 | ₩22,240 | -0.08% | 2.8만 |
|---|
| 2026.03.23 | ₩22,559 | ₩22,763 | ₩22,392 | ₩22,506 | -0.24% | 6만 |
|---|
| 2026.03.20 | ₩22,218 | ₩22,405 | ₩22,177 | ₩22,385 | +0.75% | 3.2만 |
|---|
| 2026.03.19 | ₩22,392 | ₩22,509 | ₩22,231 | ₩22,231 | -0.72% | 8.4천 |
|---|
| 2026.03.18 | ₩22,445 | ₩22,566 | ₩22,378 | ₩22,378 | -0.30% | 9.9천 |
|---|
| 2026.03.17 | ₩22,633 | ₩22,646 | ₩22,325 | ₩22,411 | -0.98% | 2.4만 |
|---|
| 2026.03.16 | ₩22,512 | ₩22,512 | ₩22,419 | ₩22,419 | -0.42% | 7.5천 |
|---|
| 2026.03.13 | ₩22,486 | ₩22,593 | ₩22,445 | ₩22,445 | -0.18% | 2.1만 |
|---|
| 2026.03.12 | ₩22,445 | ₩22,486 | ₩22,378 | ₩22,472 | +0.12% | 3.2만 |
|---|
| 2026.03.11 | ₩22,439 | ₩22,459 | ₩22,244 | ₩22,338 | -0.45% | 3.7만 |
|---|
| 2026.03.10 | ₩22,043 | ₩22,331 | ₩22,043 | ₩22,331 | +1.31% | 4 |
|---|
| 2026.03.09 | ₩22,405 | ₩22,405 | ₩22,084 | ₩22,097 | -1.38% | 4 |
|---|
| 2026.03.06 | ₩22,271 | ₩22,271 | ₩21,909 | ₩22,110 | -0.72% | 4 |
|---|
| 2026.03.05 | ₩22,119 | ₩22,486 | ₩21,869 | ₩22,177 | +0.27% | 4 |
|---|
| 2026.03.04 | ₩22,043 | ₩22,084 | ₩21,976 | ₩22,017 | -0.12% | 4 |
|---|
| 2026.03.03 | ₩21,909 | ₩21,976 | ₩21,749 | ₩21,829 | -0.37% | 4 |
|---|
| 2026.03.02 | ₩22,050 | ₩22,191 | ₩21,990 | ₩22,070 | +0.09% | 4 |
|---|
| 2026.02.27 | ₩21,990 | ₩22,157 | ₩21,990 | ₩22,053 | +0.29% | 4 |
|---|
| 2026.02.26 | ₩22,057 | ₩22,057 | ₩21,929 | ₩21,990 | -0.30% | 6.3천 |
|---|
| 2026.02.25 | ₩21,990 | ₩22,003 | ₩21,722 | ₩21,903 | -0.40% | 4 |
|---|
| 2026.02.24 | ₩21,909 | ₩22,003 | ₩21,708 | ₩21,777 | -0.60% | 4 |
|---|
| 2026.02.23 | ₩22,137 | ₩22,151 | ₩21,708 | ₩21,722 | -1.88% | 4 |
|---|
| 2026.02.20 | ₩22,325 | ₩22,354 | ₩21,976 | ₩22,164 | -0.72% | 7.8천 |
|---|
| 2026.02.19 | ₩22,365 | ₩22,448 | ₩22,311 | ₩22,325 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩22,352 | ₩22,492 | ₩22,352 | ₩22,392 | +0.18% | 1.3만 |
|---|
| 2026.02.17 | ₩22,311 | ₩22,633 | ₩22,271 | ₩22,439 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩22,271 | ₩22,378 | ₩22,163 | ₩22,204 | -0.30% | 2만 |
|---|
| 2026.02.12 | ₩22,137 | ₩22,341 | ₩22,017 | ₩22,164 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩21,909 | ₩22,070 | ₩21,909 | ₩22,070 | +0.73% | 1.8만 |
|---|
| 2026.02.10 | ₩21,708 | ₩22,043 | ₩21,708 | ₩22,043 | +1.54% | 1.1만 |
|---|
| 2026.02.09 | ₩21,668 | ₩21,869 | ₩21,668 | ₩21,869 | +0.93% | 8천 |
|---|
| 2026.02.06 | ₩21,588 | ₩21,708 | ₩21,588 | ₩21,668 | +0.37% | 2.2천 |
|---|
| 2026.02.05 | ₩21,708 | ₩21,775 | ₩21,588 | ₩21,620 | -0.41% | 1.4만 |
|---|
| 2026.02.04 | ₩21,523 | ₩21,695 | ₩21,523 | ₩21,695 | +0.80% | 1.2만 |
|---|
| 2026.02.03 | ₩21,695 | ₩21,695 | ₩21,615 | ₩21,668 | -0.12% | 6.1천 |
|---|
| 2026.02.02 | ₩21,586 | ₩21,682 | ₩21,575 | ₩21,575 | -0.05% | 9천 |
|---|
| 2026.01.30 | ₩21,568 | ₩21,617 | ₩21,568 | ₩21,617 | +0.23% | 5.3천 |
|---|
| 2026.01.29 | ₩21,521 | ₩21,601 | ₩21,521 | ₩21,601 | +0.37% | 9.2천 |
|---|
| 2026.01.28 | ₩21,628 | ₩21,628 | ₩21,473 | ₩21,615 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩21,521 | ₩21,628 | ₩21,427 | ₩21,588 | +0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩21,628 | ₩21,628 | ₩21,507 | ₩21,574 | -0.25% | 1.6만 |
|---|
| 2026.01.23 | ₩21,548 | ₩21,628 | ₩21,485 | ₩21,588 | +0.19% | 2만 |
|---|
| 2026.01.22 | ₩21,574 | ₩21,641 | ₩21,398 | ₩21,548 | -0.12% | 2.1만 |
|---|
| 2026.01.21 | ₩21,360 | ₩21,574 | ₩21,360 | ₩21,492 | +0.62% | 2.3만 |
|---|
| 2026.01.20 | ₩21,306 | ₩21,427 | ₩21,267 | ₩21,360 | +0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩21,507 | ₩21,534 | ₩21,300 | ₩21,373 | -0.62% | 3.3만 |
|---|
| 2026.01.15 | ₩21,427 | ₩21,574 | ₩21,414 | ₩21,507 | +0.37% | 4.4만 |
|---|
| 2026.01.14 | ₩21,373 | ₩21,427 | ₩21,360 | ₩21,427 | +0.25% | 1.5만 |
|---|
| 2026.01.13 | ₩21,440 | ₩21,440 | ₩21,266 | ₩21,373 | -0.31% | 4.2만 |
|---|
| 2026.01.12 | ₩21,414 | ₩21,521 | ₩21,400 | ₩21,454 | +0.19% | 1.5만 |
|---|
| 2026.01.09 | ₩21,360 | ₩21,440 | ₩21,347 | ₩21,411 | +0.24% | 1.2만 |
|---|
| 2026.01.08 | ₩21,360 | ₩21,521 | ₩21,360 | ₩21,440 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩21,414 | ₩21,467 | ₩21,333 | ₩21,427 | +0.06% | 9.7천 |
|---|
| 2026.01.06 | ₩21,427 | ₩21,467 | ₩21,333 | ₩21,367 | -0.28% | 1.4만 |
|---|
| 2026.01.05 | ₩21,400 | ₩21,467 | ₩21,360 | ₩21,440 | +0.19% | 4.8천 |
|---|
| 2026.01.02 | ₩21,360 | ₩21,454 | ₩21,293 | ₩21,353 | -0.03% | 9.8천 |
|---|
| 2025.12.31 | ₩21,521 | ₩21,521 | ₩21,266 | ₩21,306 | -1.00% | 1.7만 |
|---|
| 2025.12.30 | ₩21,408 | ₩21,481 | ₩21,293 | ₩21,353 | -0.26% | 2.6만 |
|---|
| 2025.12.29 | ₩21,347 | ₩21,467 | ₩21,306 | ₩21,373 | +0.13% | 2.9만 |
|---|
| 2025.12.26 | ₩21,628 | ₩21,628 | ₩21,253 | ₩21,507 | -0.56% | 2만 |
|---|
| 2025.12.24 | ₩21,735 | ₩21,735 | ₩21,507 | ₩21,507 | -1.05% | 9.7천 |
|---|
| 2025.12.23 | ₩21,842 | ₩22,065 | ₩21,842 | ₩21,923 | +0.37% | 1.4만 |
|---|
| 2025.12.22 | ₩21,816 | ₩21,950 | ₩21,775 | ₩21,903 | +0.40% | 3.3만 |
|---|
| 2025.12.19 | ₩21,976 | ₩21,976 | ₩21,775 | ₩21,869 | -0.49% | 1.7만 |
|---|
| 2025.12.18 | ₩21,816 | ₩22,030 | ₩21,775 | ₩21,815 | -0.00% | 1.8만 |
|---|
| 2025.12.17 | ₩21,829 | ₩21,950 | ₩21,829 | ₩21,842 | +0.06% | 5.8천 |
|---|
| 2025.12.16 | ₩21,923 | ₩22,084 | ₩21,775 | ₩21,822 | -0.46% | 1.5만 |
|---|
| 2025.12.15 | ₩22,057 | ₩22,070 | ₩21,950 | ₩22,030 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩22,110 | ₩22,110 | ₩21,876 | ₩22,070 | -0.18% | 1.4만 |
|---|
| 2025.12.11 | ₩22,110 | ₩22,164 | ₩21,950 | ₩22,057 | -0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩22,057 | ₩22,151 | ₩21,976 | ₩22,110 | +0.24% | 1.7만 |
|---|
| 2025.12.09 | ₩21,923 | ₩22,177 | ₩21,923 | ₩22,110 | +0.86% | 6.9천 |
|---|
| 2025.12.08 | ₩21,963 | ₩22,191 | ₩21,953 | ₩21,976 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩21,842 | ₩22,177 | ₩21,842 | ₩22,110 | +1.23% | 2.3만 |
|---|
| 2025.12.04 | ₩21,987 | ₩22,057 | ₩21,896 | ₩21,896 | -0.41% | 2만 |
|---|
| 2025.12.03 | ₩22,003 | ₩22,084 | ₩21,990 | ₩22,003 | 0.00% | 9.7천 |
|---|
| 2025.12.02 | ₩22,003 | ₩22,137 | ₩22,003 | ₩22,110 | +0.49% | 8.3천 |
|---|
| 2025.12.01 | ₩21,976 | ₩22,110 | ₩21,976 | ₩22,043 | +0.30% | 5.8천 |
|---|
| 2025.11.28 | ₩22,023 | ₩22,070 | ₩22,003 | ₩22,003 | -0.09% | 5.5천 |
|---|
| 2025.11.26 | ₩21,936 | ₩22,070 | ₩21,842 | ₩22,070 | +0.61% | 1.4만 |
|---|
| 2025.11.25 | ₩21,990 | ₩22,003 | ₩21,949 | ₩21,976 | -0.06% | 4.6천 |
|---|
| 2025.11.24 | ₩21,990 | ₩22,110 | ₩21,990 | ₩22,110 | +0.55% | 7.6천 |
|---|
| 2025.11.21 | ₩22,164 | ₩22,204 | ₩21,990 | ₩22,117 | -0.21% | 5.8천 |
|---|
| 2025.11.20 | ₩22,218 | ₩22,218 | ₩22,110 | ₩22,177 | -0.18% | 2.6천 |
|---|
| 2025.11.19 | ₩22,070 | ₩22,218 | ₩22,028 | ₩22,204 | +0.61% | 2천 |
|---|
| 2025.11.18 | ₩21,990 | ₩22,258 | ₩21,842 | ₩22,017 | +0.12% | 7.5천 |
|---|
| 2025.11.17 | ₩22,043 | ₩22,273 | ₩21,950 | ₩22,177 | +0.61% | 1.7만 |
|---|
| 2025.11.14 | ₩22,003 | ₩22,338 | ₩21,990 | ₩22,070 | +0.30% | 1.7만 |
|---|
| 2025.11.13 | ₩22,258 | ₩22,331 | ₩21,950 | ₩21,985 | -1.22% | 4만 |
|---|
| 2025.11.12 | ₩22,338 | ₩22,405 | ₩22,298 | ₩22,298 | -0.18% | 8.1천 |
|---|
| 2025.11.11 | ₩22,445 | ₩22,445 | ₩22,325 | ₩22,325 | -0.54% | 8.3천 |
|---|
| 2025.11.10 | ₩22,405 | ₩22,445 | ₩22,354 | ₩22,432 | +0.12% | 1.1만 |
|---|
| 2025.11.07 | ₩22,445 | ₩22,573 | ₩22,378 | ₩22,398 | -0.21% | 5.1천 |
|---|
| 2025.11.06 | ₩22,365 | ₩22,593 | ₩22,325 | ₩22,378 | +0.06% | 2.8천 |
|---|
| 2025.11.05 | ₩22,539 | ₩22,593 | ₩22,499 | ₩22,539 | 0.00% | 2.9천 |
|---|
| 2025.11.04 | ₩22,378 | ₩22,566 | ₩22,338 | ₩22,566 | +0.84% | 1만 |
|---|
| 2025.11.03 | ₩22,432 | ₩22,539 | ₩22,338 | ₩22,539 | +0.48% | 2.4만 |
|---|
| 2025.10.31 | ₩22,298 | ₩22,445 | ₩22,271 | ₩22,445 | +0.66% | 6.2천 |
|---|
| 2025.10.30 | ₩22,311 | ₩22,459 | ₩22,298 | ₩22,407 | +0.43% | 2.7천 |
|---|
| 2025.10.29 | ₩22,325 | ₩22,512 | ₩22,258 | ₩22,338 | +0.06% | 6.1천 |
|---|
| 2025.10.28 | ₩22,311 | ₩22,482 | ₩22,311 | ₩22,371 | +0.27% | 3.9천 |
|---|
| 2025.10.27 | ₩22,378 | ₩22,566 | ₩22,258 | ₩22,432 | +0.24% | 1.4만 |
|---|
| 2025.10.24 | ₩22,378 | ₩22,499 | ₩22,378 | ₩22,378 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩22,393 | ₩22,633 | ₩22,329 | ₩22,352 | -0.19% | 5.8천 |
|---|
| 2025.10.22 | ₩22,432 | ₩22,432 | ₩22,298 | ₩22,352 | -0.36% | 1.7만 |
|---|
| 2025.10.21 | ₩22,311 | ₩22,633 | ₩22,298 | ₩22,432 | +0.54% | 1만 |
|---|
| 2025.10.20 | ₩22,432 | ₩22,432 | ₩22,405 | ₩22,405 | -0.12% | 985 |
|---|
| 2025.10.17 | ₩22,311 | ₩22,486 | ₩22,311 | ₩22,432 | +0.54% | 9.7천 |
|---|
| 2025.10.16 | ₩22,378 | ₩22,526 | ₩22,298 | ₩22,526 | +0.66% | 4.8천 |
|---|
| 2025.10.15 | ₩22,285 | ₩22,606 | ₩22,285 | ₩22,539 | +1.14% | 1.4만 |
|---|
| 2025.10.14 | ₩22,378 | ₩22,428 | ₩22,110 | ₩22,258 | -0.54% | 2.4만 |
|---|
| 2025.10.13 | ₩22,338 | ₩22,512 | ₩22,338 | ₩22,445 | +0.48% | 3.8천 |
|---|
| 2025.10.10 | ₩22,325 | ₩22,445 | ₩22,311 | ₩22,311 | -0.06% | 8.3천 |
|---|
