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 | ₩20,783 | ₩20,847 | ₩20,416 | ₩20,757 | -0.13% | 1.7만 |
| 2026.10.08 | ₩20,797 | ₩20,864 | ₩20,797 | ₩20,850 | +0.26% | 4.7천 |
| 2026.10.07 | ₩20,837 | ₩20,890 | ₩20,830 | ₩20,864 | +0.13% | 7.4천 |
| 2026.10.06 | ₩20,837 | ₩20,957 | ₩20,803 | ₩20,849 | +0.06% | 6.7천 |
| 2026.10.05 | ₩21,017 | ₩21,017 | ₩20,848 | ₩20,890 | -0.60% | 1.1만 |
| 2026.10.02 | ₩20,904 | ₩21,194 | ₩20,904 | ₩21,024 | +0.57% | 2.2만 |
| 2026.10.01 | ₩21,197 | ₩21,237 | ₩20,837 | ₩20,904 | -1.39% | 1.6만 |
| 2026.09.30 | ₩21,024 | ₩21,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,930 |
| ₩21,024 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩20,890 | ₩20,984 | ₩20,890 | ₩20,941 | +0.24% | 5.2천 |
|---|
| 2026.09.28 | ₩20,850 | ₩21,024 | ₩20,837 | ₩20,837 | -0.06% | 1.9만 |
|---|
| 2026.09.25 | ₩21,024 | ₩21,304 | ₩21,024 | ₩21,117 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩21,064 | ₩21,217 | ₩21,024 | ₩21,090 | +0.13% | 2만 |
|---|
| 2026.09.23 | ₩21,384 | ₩21,424 | ₩21,218 | ₩21,251 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩21,704 | ₩21,912 | ₩21,504 | ₩21,651 | -0.25% | 3.3만 |
|---|
| 2026.09.21 | ₩21,551 | ₩22,012 | ₩21,551 | ₩21,737 | +0.86% | 1.3만 |
|---|
| 2026.09.18 | ₩21,758 | ₩21,951 | ₩21,678 | ₩21,745 | -0.06% | 4.4천 |
|---|
| 2026.09.17 | ₩21,704 | ₩21,745 | ₩21,638 | ₩21,678 | -0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩21,758 | ₩21,765 | ₩21,491 | ₩21,718 | -0.18% | 2.4만 |
|---|
| 2026.09.15 | ₩21,758 | ₩21,849 | ₩21,598 | ₩21,745 | -0.06% | 1.8만 |
|---|
| 2026.09.14 | ₩21,811 | ₩22,010 | ₩21,732 | ₩21,745 | -0.31% | 8.4천 |
|---|
| 2026.09.11 | ₩21,958 | ₩22,065 | ₩21,838 | ₩21,985 | +0.12% | 1.9만 |
|---|
| 2026.09.10 | ₩21,971 | ₩22,118 | ₩21,918 | ₩21,965 | -0.03% | 6.6천 |
|---|
| 2026.09.09 | ₩22,012 | ₩22,132 | ₩21,905 | ₩21,985 | -0.12% | 7천 |
|---|
| 2026.09.08 | ₩21,985 | ₩22,012 | ₩21,885 | ₩21,998 | +0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩21,918 | ₩21,985 | ₩21,918 | ₩21,958 | +0.18% | 5.9천 |
|---|
| 2026.09.03 | ₩22,027 | ₩22,118 | ₩21,658 | ₩21,918 | -0.49% | 2.2만 |
|---|
| 2026.09.02 | ₩21,811 | ₩22,118 | ₩21,811 | ₩22,025 | +0.98% | 2.6천 |
|---|
| 2026.09.01 | ₩22,012 | ₩22,012 | ₩21,905 | ₩21,950 | -0.28% | 2.4천 |
|---|
| 2026.08.31 | ₩21,985 | ₩21,985 | ₩21,892 | ₩21,945 | -0.18% | 6.1천 |
|---|
| 2026.08.28 | ₩21,758 | ₩22,025 | ₩21,758 | ₩21,845 | +0.40% | 5.8천 |
|---|
| 2026.08.27 | ₩21,798 | ₩21,891 | ₩21,753 | ₩21,773 | -0.11% | 3.4천 |
|---|
| 2026.08.26 | ₩21,718 | ₩21,838 | ₩21,691 | ₩21,831 | +0.52% | 7.3천 |
|---|
| 2026.08.25 | ₩21,664 | ₩21,878 | ₩21,658 | ₩21,825 | +0.74% | 1.5만 |
|---|
| 2026.08.24 | ₩21,718 | ₩22,082 | ₩21,558 | ₩21,738 | +0.09% | 3만 |
|---|
| 2026.08.21 | ₩21,891 | ₩21,991 | ₩21,691 | ₩21,731 | -0.73% | 1.5만 |
|---|
| 2026.08.20 | ₩21,931 | ₩22,118 | ₩21,851 | ₩21,878 | -0.24% | 6.4천 |
|---|
| 2026.08.19 | ₩22,118 | ₩22,118 | ₩21,945 | ₩22,038 | -0.36% | 2.2만 |
|---|
| 2026.08.18 | ₩21,998 | ₩22,132 | ₩21,814 | ₩22,131 | +0.61% | 1.2만 |
|---|
| 2026.08.17 | ₩21,785 | ₩22,010 | ₩21,771 | ₩21,918 | +0.61% | 4.3천 |
|---|
| 2026.08.14 | ₩21,905 | ₩22,158 | ₩21,878 | ₩21,878 | -0.12% | 1천 |
|---|
| 2026.08.13 | ₩22,132 | ₩22,132 | ₩21,958 | ₩21,958 | -0.78% | 1.2만 |
|---|
| 2026.08.12 | ₩22,025 | ₩22,032 | ₩21,871 | ₩22,025 | 0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩21,851 | ₩22,065 | ₩21,805 | ₩22,045 | +0.89% | 1.5만 |
|---|
| 2026.08.10 | ₩21,859 | ₩21,931 | ₩21,859 | ₩21,905 | +0.21% | 5.6천 |
|---|
| 2026.08.07 | ₩21,958 | ₩21,958 | ₩21,798 | ₩21,918 | -0.18% | 5.1천 |
|---|
| 2026.08.06 | ₩21,751 | ₩22,092 | ₩21,751 | ₩21,758 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩21,664 | ₩21,758 | ₩21,651 | ₩21,758 | +0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩21,704 | ₩21,878 | ₩21,459 | ₩21,664 | -0.18% | 2.7만 |
|---|
| 2026.08.03 | ₩21,771 | ₩21,878 | ₩21,624 | ₩21,678 | -0.43% | 2.5만 |
|---|
| 2026.07.31 | ₩21,758 | ₩21,945 | ₩21,745 | ₩21,878 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩21,638 | ₩21,825 | ₩21,638 | ₩21,785 | +0.68% | 2.6만 |
|---|
| 2026.07.29 | ₩21,638 | ₩21,878 | ₩21,638 | ₩21,785 | +0.68% | 1.7만 |
|---|
| 2026.07.28 | ₩21,758 | ₩21,991 | ₩21,758 | ₩21,811 | +0.25% | 1.1만 |
|---|
| 2026.07.27 | ₩21,851 | ₩22,158 | ₩21,411 | ₩21,825 | -0.12% | 1.1만 |
|---|
| 2026.07.24 | ₩21,971 | ₩22,018 | ₩21,918 | ₩21,918 | -0.24% | 5.1천 |
|---|
| 2026.07.23 | ₩22,092 | ₩22,118 | ₩22,025 | ₩22,085 | -0.03% | 5.7천 |
|---|
| 2026.07.22 | ₩22,025 | ₩22,158 | ₩22,025 | ₩22,121 | +0.44% | 3.6천 |
|---|
| 2026.07.21 | ₩22,212 | ₩22,212 | ₩21,930 | ₩22,025 | -0.84% | 3.4천 |
|---|
| 2026.07.20 | ₩21,851 | ₩22,101 | ₩21,838 | ₩22,101 | +1.14% | 2.2천 |
|---|
| 2026.07.17 | ₩21,891 | ₩22,046 | ₩21,891 | ₩21,921 | +0.14% | 5.5천 |
|---|
| 2026.07.16 | ₩22,025 | ₩22,109 | ₩21,905 | ₩21,905 | -0.55% | 1.5만 |
|---|
| 2026.07.15 | ₩21,958 | ₩22,212 | ₩21,958 | ₩22,189 | +1.05% | 1.1만 |
|---|
| 2026.07.14 | ₩22,025 | ₩22,025 | ₩21,911 | ₩21,945 | -0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩22,158 | ₩22,185 | ₩21,977 | ₩22,025 | -0.60% | 7.3천 |
|---|
| 2026.07.10 | ₩22,052 | ₩22,165 | ₩22,052 | ₩22,158 | +0.48% | 6.1천 |
|---|
| 2026.07.09 | ₩21,958 | ₩22,212 | ₩21,958 | ₩22,092 | +0.61% | 5.1천 |
|---|
| 2026.07.08 | ₩22,158 | ₩22,198 | ₩21,958 | ₩21,958 | -0.90% | 1만 |
|---|
| 2026.07.07 | ₩21,971 | ₩22,212 | ₩21,971 | ₩22,212 | +1.09% | 1.3만 |
|---|
| 2026.07.06 | ₩22,078 | ₩22,252 | ₩21,985 | ₩22,025 | -0.24% | 1만 |
|---|
| 2026.07.02 | ₩22,025 | ₩22,078 | ₩21,945 | ₩21,958 | -0.30% | 9.2천 |
|---|
| 2026.07.01 | ₩21,825 | ₩22,339 | ₩21,785 | ₩21,905 | +0.37% | 8.7천 |
|---|
| 2026.06.30 | ₩22,012 | ₩22,234 | ₩21,785 | ₩21,785 | -1.03% | 1.8만 |
|---|
| 2026.06.29 | ₩21,971 | ₩22,265 | ₩21,771 | ₩21,945 | -0.12% | 6.8천 |
|---|
| 2026.06.26 | ₩21,825 | ₩22,092 | ₩21,691 | ₩21,811 | -0.06% | 9.2천 |
|---|
| 2026.06.25 | ₩22,038 | ₩22,321 | ₩21,624 | ₩21,851 | -0.85% | 1.1만 |
|---|
| 2026.06.24 | ₩22,158 | ₩22,365 | ₩21,958 | ₩21,958 | -0.90% | 3.4만 |
|---|
| 2026.06.23 | ₩22,198 | ₩22,225 | ₩21,785 | ₩21,957 | -1.09% | 8.1천 |
|---|
| 2026.06.22 | ₩22,425 | ₩22,612 | ₩22,278 | ₩22,399 | -0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩22,585 | ₩22,626 | ₩22,359 | ₩22,485 | -0.44% | 4.6천 |
|---|
| 2026.06.17 | ₩22,559 | ₩22,666 | ₩22,425 | ₩22,439 | -0.53% | 5.9천 |
|---|
| 2026.06.16 | ₩22,038 | ₩22,504 | ₩22,038 | ₩22,425 | +1.76% | 1.6만 |
|---|
| 2026.06.15 | ₩22,505 | ₩22,620 | ₩22,034 | ₩22,105 | -1.78% | 6.1천 |
|---|
| 2026.06.12 | ₩22,065 | ₩22,437 | ₩22,065 | ₩22,359 | +1.33% | 3.4천 |
|---|
| 2026.06.11 | ₩22,319 | ₩22,399 | ₩22,132 | ₩22,165 | -0.69% | 1.2만 |
|---|
| 2026.06.10 | ₩22,332 | ₩22,379 | ₩22,172 | ₩22,319 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩21,931 | ₩22,332 | ₩21,931 | ₩22,185 | +1.16% | 1.1만 |
|---|
| 2026.06.08 | ₩21,931 | ₩22,054 | ₩21,931 | ₩21,998 | +0.30% | 6.8천 |
|---|
| 2026.06.05 | ₩21,918 | ₩22,172 | ₩21,918 | ₩22,038 | +0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩21,811 | ₩22,185 | ₩21,798 | ₩21,825 | +0.06% | 8.8천 |
|---|
| 2026.06.03 | ₩21,958 | ₩22,062 | ₩21,785 | ₩21,902 | -0.26% | 1.6만 |
|---|
| 2026.06.02 | ₩22,052 | ₩22,092 | ₩21,878 | ₩21,878 | -0.79% | 9.9천 |
|---|
| 2026.06.01 | ₩22,025 | ₩22,225 | ₩22,025 | ₩22,074 | +0.22% | 2만 |
|---|
| 2026.05.29 | ₩21,891 | ₩22,012 | ₩21,891 | ₩22,012 | +0.55% | 2만 |
|---|
| 2026.05.28 | ₩21,891 | ₩21,949 | ₩21,891 | ₩21,931 | +0.18% | 7.3천 |
|---|
| 2026.05.27 | ₩22,012 | ₩22,012 | ₩21,905 | ₩21,945 | -0.30% | 3.3천 |
|---|
| 2026.05.26 | ₩21,998 | ₩21,998 | ₩21,905 | ₩21,945 | -0.24% | 3.3만 |
|---|
| 2026.05.22 | ₩21,965 | ₩22,025 | ₩21,918 | ₩21,985 | +0.09% | 9.5천 |
|---|
| 2026.05.21 | ₩21,998 | ₩22,158 | ₩21,918 | ₩21,971 | -0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩21,985 | ₩22,065 | ₩21,891 | ₩21,998 | +0.06% | 2.7만 |
|---|
| 2026.05.19 | ₩22,132 | ₩22,162 | ₩21,905 | ₩22,078 | -0.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,971 | ₩22,185 | ₩21,918 | ₩22,078 | +0.49% | 1.5만 |
|---|
| 2026.05.15 | ₩22,052 | ₩22,132 | ₩21,971 | ₩22,098 | +0.21% | 1.1만 |
|---|
| 2026.05.14 | ₩22,105 | ₩22,265 | ₩21,931 | ₩22,078 | -0.12% | 3.7천 |
|---|
| 2026.05.13 | ₩22,052 | ₩22,185 | ₩21,905 | ₩21,905 | -0.67% | 2.3만 |
|---|
| 2026.05.12 | ₩22,052 | ₩22,274 | ₩22,052 | ₩22,092 | +0.18% | 2.3만 |
|---|
| 2026.05.11 | ₩22,118 | ₩22,292 | ₩22,118 | ₩22,204 | +0.39% | 1.6만 |
|---|
| 2026.05.08 | ₩22,078 | ₩22,185 | ₩22,065 | ₩22,165 | +0.39% | 1만 |
|---|
| 2026.05.07 | ₩22,052 | ₩22,158 | ₩22,052 | ₩22,105 | +0.24% | 9.3천 |
|---|
| 2026.05.06 | ₩22,065 | ₩22,239 | ₩22,038 | ₩22,052 | -0.06% | 8천 |
|---|
| 2026.05.05 | ₩22,052 | ₩22,265 | ₩22,052 | ₩22,145 | +0.42% | 6.2천 |
|---|
| 2026.05.04 | ₩22,025 | ₩22,252 | ₩21,998 | ₩22,065 | +0.18% | 1.2만 |
|---|
| 2026.05.01 | ₩22,038 | ₩22,165 | ₩22,025 | ₩22,085 | +0.21% | 9.9천 |
|---|
| 2026.04.30 | ₩22,025 | ₩22,225 | ₩22,025 | ₩22,098 | +0.33% | 8.8천 |
|---|
| 2026.04.29 | ₩22,048 | ₩22,052 | ₩22,025 | ₩22,025 | -0.10% | 6.2천 |
|---|
| 2026.04.28 | ₩21,971 | ₩22,038 | ₩21,971 | ₩21,998 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩22,078 | ₩22,212 | ₩21,971 | ₩22,037 | -0.19% | 2.1만 |
|---|
| 2026.04.24 | ₩22,025 | ₩22,185 | ₩21,905 | ₩21,905 | -0.55% | 1.1만 |
|---|
| 2026.04.23 | ₩22,185 | ₩22,185 | ₩22,052 | ₩22,065 | -0.54% | 5천 |
|---|
| 2026.04.22 | ₩22,025 | ₩22,225 | ₩22,025 | ₩22,092 | +0.30% | 1.6만 |
|---|
| 2026.04.21 | ₩21,958 | ₩21,958 | ₩21,878 | ₩21,931 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩22,092 | ₩22,279 | ₩21,971 | ₩21,971 | -0.54% | 6.3천 |
|---|
| 2026.04.17 | ₩22,025 | ₩22,105 | ₩21,958 | ₩22,092 | +0.30% | 9.9천 |
|---|
| 2026.04.16 | ₩21,945 | ₩22,062 | ₩21,885 | ₩22,025 | +0.36% | 1.4만 |
|---|
| 2026.04.15 | ₩21,905 | ₩21,958 | ₩21,833 | ₩21,865 | -0.18% | 1.5만 |
|---|
| 2026.04.14 | ₩22,065 | ₩22,092 | ₩21,785 | ₩21,851 | -0.97% | 1.9만 |
|---|
| 2026.04.13 | ₩21,978 | ₩22,158 | ₩21,891 | ₩21,945 | -0.15% | 2.8만 |
|---|
| 2026.04.10 | ₩22,038 | ₩22,105 | ₩21,951 | ₩22,025 | -0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩21,971 | ₩22,118 | ₩21,905 | ₩22,078 | +0.49% | 1.8만 |
|---|
| 2026.04.08 | ₩22,105 | ₩22,158 | ₩21,953 | ₩22,038 | -0.30% | 0 |
|---|
| 2026.04.07 | ₩22,025 | ₩22,118 | ₩21,891 | ₩21,998 | -0.12% | 1.4만 |
|---|
| 2026.04.06 | ₩22,105 | ₩22,105 | ₩21,891 | ₩22,052 | -0.24% | 2.3만 |
|---|
| 2026.04.02 | ₩22,065 | ₩22,118 | ₩21,925 | ₩21,925 | -0.64% | 1.6만 |
|---|
| 2026.04.01 | ₩22,092 | ₩22,125 | ₩21,931 | ₩21,958 | -0.60% | 1.5만 |
|---|
| 2026.03.31 | ₩22,132 | ₩22,132 | ₩21,825 | ₩22,038 | -0.42% | 2.4만 |
|---|
| 2026.03.30 | ₩22,012 | ₩22,145 | ₩21,718 | ₩21,771 | -1.09% | 2.2만 |
|---|
| 2026.03.27 | ₩22,065 | ₩22,065 | ₩21,874 | ₩21,958 | -0.48% | 6.1천 |
|---|
| 2026.03.26 | ₩22,132 | ₩22,145 | ₩21,905 | ₩21,998 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩22,078 | ₩22,145 | ₩21,958 | ₩22,092 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩22,172 | ₩22,237 | ₩21,998 | ₩22,154 | -0.08% | 2.8만 |
|---|
| 2026.03.23 | ₩22,472 | ₩22,675 | ₩22,305 | ₩22,419 | -0.24% | 6만 |
|---|
| 2026.03.20 | ₩22,132 | ₩22,319 | ₩22,092 | ₩22,299 | +0.75% | 3.2만 |
|---|
| 2026.03.19 | ₩22,305 | ₩22,422 | ₩22,145 | ₩22,145 | -0.72% | 8.4천 |
|---|
| 2026.03.18 | ₩22,359 | ₩22,479 | ₩22,292 | ₩22,292 | -0.30% | 9.9천 |
|---|
| 2026.03.17 | ₩22,545 | ₩22,559 | ₩22,238 | ₩22,324 | -0.98% | 2.4만 |
|---|
| 2026.03.16 | ₩22,425 | ₩22,425 | ₩22,332 | ₩22,332 | -0.42% | 7.5천 |
|---|
| 2026.03.13 | ₩22,399 | ₩22,505 | ₩22,359 | ₩22,359 | -0.18% | 2.1만 |
|---|
| 2026.03.12 | ₩22,359 | ₩22,399 | ₩22,292 | ₩22,385 | +0.12% | 3.2만 |
|---|
| 2026.03.11 | ₩22,352 | ₩22,372 | ₩22,158 | ₩22,252 | -0.45% | 3.7만 |
|---|
| 2026.03.10 | ₩21,958 | ₩22,245 | ₩21,958 | ₩22,245 | +1.31% | 4 |
|---|
| 2026.03.09 | ₩22,319 | ₩22,319 | ₩21,998 | ₩22,012 | -1.38% | 4 |
|---|
| 2026.03.06 | ₩22,185 | ₩22,185 | ₩21,825 | ₩22,025 | -0.72% | 4 |
|---|
| 2026.03.05 | ₩22,033 | ₩22,399 | ₩21,785 | ₩22,092 | +0.27% | 4 |
|---|
| 2026.03.04 | ₩21,958 | ₩21,998 | ₩21,891 | ₩21,931 | -0.12% | 4 |
|---|
| 2026.03.03 | ₩21,825 | ₩21,891 | ₩21,664 | ₩21,745 | -0.37% | 4 |
|---|
| 2026.03.02 | ₩21,965 | ₩22,105 | ₩21,905 | ₩21,985 | +0.09% | 4 |
|---|
| 2026.02.27 | ₩21,905 | ₩22,072 | ₩21,905 | ₩21,968 | +0.29% | 4 |
|---|
| 2026.02.26 | ₩21,971 | ₩21,971 | ₩21,845 | ₩21,905 | -0.30% | 6.3천 |
|---|
| 2026.02.25 | ₩21,905 | ₩21,918 | ₩21,638 | ₩21,818 | -0.40% | 4 |
|---|
| 2026.02.24 | ₩21,825 | ₩21,918 | ₩21,625 | ₩21,693 | -0.60% | 4 |
|---|
| 2026.02.23 | ₩22,052 | ₩22,065 | ₩21,624 | ₩21,638 | -1.88% | 4 |
|---|
| 2026.02.20 | ₩22,238 | ₩22,267 | ₩21,891 | ₩22,078 | -0.72% | 7.8천 |
|---|
| 2026.02.19 | ₩22,278 | ₩22,361 | ₩22,225 | ₩22,238 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩22,265 | ₩22,405 | ₩22,265 | ₩22,305 | +0.18% | 1.3만 |
|---|
| 2026.02.17 | ₩22,225 | ₩22,545 | ₩22,185 | ₩22,352 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩22,185 | ₩22,292 | ₩22,078 | ₩22,118 | -0.30% | 2만 |
|---|
| 2026.02.12 | ₩22,052 | ₩22,254 | ₩21,931 | ₩22,078 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩21,825 | ₩21,985 | ₩21,825 | ₩21,985 | +0.73% | 1.8만 |
|---|
| 2026.02.10 | ₩21,624 | ₩21,958 | ₩21,624 | ₩21,958 | +1.54% | 1.1만 |
|---|
| 2026.02.09 | ₩21,584 | ₩21,785 | ₩21,584 | ₩21,785 | +0.93% | 8천 |
|---|
| 2026.02.06 | ₩21,504 | ₩21,624 | ₩21,504 | ₩21,584 | +0.37% | 2.2천 |
|---|
| 2026.02.05 | ₩21,624 | ₩21,691 | ₩21,504 | ₩21,536 | -0.41% | 1.4만 |
|---|
| 2026.02.04 | ₩21,440 | ₩21,611 | ₩21,440 | ₩21,611 | +0.80% | 1.2만 |
|---|
| 2026.02.03 | ₩21,611 | ₩21,611 | ₩21,531 | ₩21,584 | -0.12% | 6.1천 |
|---|
| 2026.02.02 | ₩21,503 | ₩21,598 | ₩21,491 | ₩21,491 | -0.05% | 9천 |
|---|
| 2026.01.30 | ₩21,484 | ₩21,534 | ₩21,484 | ₩21,534 | +0.23% | 5.3천 |
|---|
| 2026.01.29 | ₩21,438 | ₩21,518 | ₩21,438 | ₩21,518 | +0.37% | 9.2천 |
|---|
| 2026.01.28 | ₩21,544 | ₩21,544 | ₩21,390 | ₩21,531 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩21,438 | ₩21,544 | ₩21,344 | ₩21,504 | +0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩21,544 | ₩21,544 | ₩21,424 | ₩21,491 | -0.25% | 1.6만 |
|---|
| 2026.01.23 | ₩21,464 | ₩21,544 | ₩21,402 | ₩21,504 | +0.19% | 2만 |
|---|
| 2026.01.22 | ₩21,491 | ₩21,558 | ₩21,315 | ₩21,464 | -0.12% | 2.1만 |
|---|
| 2026.01.21 | ₩21,277 | ₩21,491 | ₩21,277 | ₩21,409 | +0.62% | 2.3만 |
|---|
| 2026.01.20 | ₩21,224 | ₩21,344 | ₩21,185 | ₩21,277 | +0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩21,424 | ₩21,451 | ₩21,217 | ₩21,291 | -0.62% | 3.3만 |
|---|
| 2026.01.15 | ₩21,344 | ₩21,491 | ₩21,331 | ₩21,424 | +0.37% | 4.4만 |
|---|
| 2026.01.14 | ₩21,291 | ₩21,344 | ₩21,277 | ₩21,344 | +0.25% | 1.5만 |
|---|
| 2026.01.13 | ₩21,358 | ₩21,358 | ₩21,184 | ₩21,291 | -0.31% | 4.2만 |
|---|
| 2026.01.12 | ₩21,331 | ₩21,438 | ₩21,317 | ₩21,371 | +0.19% | 1.5만 |
|---|
| 2026.01.09 | ₩21,277 | ₩21,357 | ₩21,264 | ₩21,328 | +0.24% | 1.2만 |
|---|
| 2026.01.08 | ₩21,277 | ₩21,438 | ₩21,277 | ₩21,357 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩21,331 | ₩21,384 | ₩21,251 | ₩21,344 | +0.06% | 9.7천 |
|---|
| 2026.01.06 | ₩21,344 | ₩21,384 | ₩21,251 | ₩21,284 | -0.28% | 1.4만 |
|---|
| 2026.01.05 | ₩21,317 | ₩21,384 | ₩21,277 | ₩21,357 | +0.19% | 4.8천 |
|---|
| 2026.01.02 | ₩21,277 | ₩21,371 | ₩21,211 | ₩21,271 | -0.03% | 9.8천 |
|---|
| 2025.12.31 | ₩21,438 | ₩21,438 | ₩21,184 | ₩21,224 | -1.00% | 1.7만 |
|---|
| 2025.12.30 | ₩21,326 | ₩21,397 | ₩21,211 | ₩21,271 | -0.26% | 2.6만 |
|---|
| 2025.12.29 | ₩21,264 | ₩21,384 | ₩21,224 | ₩21,291 | +0.13% | 2.9만 |
|---|
| 2025.12.26 | ₩21,544 | ₩21,544 | ₩21,171 | ₩21,424 | -0.56% | 2만 |
|---|
| 2025.12.24 | ₩21,651 | ₩21,651 | ₩21,424 | ₩21,424 | -1.05% | 9.7천 |
|---|
| 2025.12.23 | ₩21,758 | ₩21,980 | ₩21,758 | ₩21,838 | +0.37% | 1.4만 |
|---|
| 2025.12.22 | ₩21,731 | ₩21,865 | ₩21,691 | ₩21,818 | +0.40% | 3.3만 |
|---|
| 2025.12.19 | ₩21,891 | ₩21,891 | ₩21,691 | ₩21,785 | -0.49% | 1.7만 |
|---|
| 2025.12.18 | ₩21,731 | ₩21,945 | ₩21,691 | ₩21,731 | -0.00% | 1.8만 |
|---|
| 2025.12.17 | ₩21,745 | ₩21,865 | ₩21,745 | ₩21,758 | +0.06% | 5.8천 |
|---|
| 2025.12.16 | ₩21,838 | ₩21,998 | ₩21,691 | ₩21,738 | -0.46% | 1.5만 |
|---|
| 2025.12.15 | ₩21,971 | ₩21,985 | ₩21,865 | ₩21,945 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩22,025 | ₩22,025 | ₩21,791 | ₩21,985 | -0.18% | 1.4만 |
|---|
| 2025.12.11 | ₩22,025 | ₩22,078 | ₩21,865 | ₩21,971 | -0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩21,971 | ₩22,065 | ₩21,891 | ₩22,025 | +0.24% | 1.7만 |
|---|
| 2025.12.09 | ₩21,838 | ₩22,092 | ₩21,838 | ₩22,025 | +0.86% | 6.9천 |
|---|
| 2025.12.08 | ₩21,878 | ₩22,105 | ₩21,868 | ₩21,891 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩21,758 | ₩22,092 | ₩21,758 | ₩22,025 | +1.23% | 2.3만 |
|---|
| 2025.12.04 | ₩21,902 | ₩21,972 | ₩21,811 | ₩21,811 | -0.41% | 2만 |
|---|
| 2025.12.03 | ₩21,918 | ₩21,998 | ₩21,905 | ₩21,918 | 0.00% | 9.7천 |
|---|
| 2025.12.02 | ₩21,918 | ₩22,052 | ₩21,918 | ₩22,025 | +0.49% | 8.3천 |
|---|
| 2025.12.01 | ₩21,891 | ₩22,025 | ₩21,891 | ₩21,958 | +0.30% | 5.8천 |
|---|
| 2025.11.28 | ₩21,938 | ₩21,985 | ₩21,918 | ₩21,918 | -0.09% | 5.5천 |
|---|
| 2025.11.26 | ₩21,851 | ₩21,985 | ₩21,758 | ₩21,985 | +0.61% | 1.4만 |
|---|
| 2025.11.25 | ₩21,905 | ₩21,918 | ₩21,864 | ₩21,891 | -0.06% | 4.6천 |
|---|
| 2025.11.24 | ₩21,905 | ₩22,025 | ₩21,905 | ₩22,025 | +0.55% | 7.6천 |
|---|
| 2025.11.21 | ₩22,078 | ₩22,118 | ₩21,905 | ₩22,032 | -0.21% | 5.8천 |
|---|
| 2025.11.20 | ₩22,132 | ₩22,132 | ₩22,025 | ₩22,092 | -0.18% | 2.6천 |
|---|
| 2025.11.19 | ₩21,985 | ₩22,132 | ₩21,942 | ₩22,118 | +0.61% | 2천 |
|---|
| 2025.11.18 | ₩21,905 | ₩22,172 | ₩21,758 | ₩21,931 | +0.12% | 7.5천 |
|---|
| 2025.11.17 | ₩21,958 | ₩22,187 | ₩21,865 | ₩22,092 | +0.61% | 1.7만 |
|---|
| 2025.11.14 | ₩21,918 | ₩22,252 | ₩21,905 | ₩21,985 | +0.30% | 1.7만 |
|---|
| 2025.11.13 | ₩22,172 | ₩22,245 | ₩21,865 | ₩21,900 | -1.22% | 4만 |
|---|
| 2025.11.12 | ₩22,252 | ₩22,319 | ₩22,212 | ₩22,212 | -0.18% | 8.1천 |
|---|
| 2025.11.11 | ₩22,359 | ₩22,359 | ₩22,239 | ₩22,239 | -0.54% | 8.3천 |
|---|
| 2025.11.10 | ₩22,319 | ₩22,359 | ₩22,268 | ₩22,345 | +0.12% | 1.1만 |
|---|
| 2025.11.07 | ₩22,359 | ₩22,486 | ₩22,292 | ₩22,312 | -0.21% | 5.1천 |
|---|
| 2025.11.06 | ₩22,278 | ₩22,505 | ₩22,239 | ₩22,292 | +0.06% | 2.8천 |
|---|
| 2025.11.05 | ₩22,452 | ₩22,505 | ₩22,412 | ₩22,452 | 0.00% | 2.9천 |
|---|
| 2025.11.04 | ₩22,292 | ₩22,479 | ₩22,252 | ₩22,479 | +0.84% | 1만 |
|---|
| 2025.11.03 | ₩22,345 | ₩22,452 | ₩22,252 | ₩22,452 | +0.48% | 2.4만 |
|---|
| 2025.10.31 | ₩22,212 | ₩22,359 | ₩22,185 | ₩22,359 | +0.66% | 6.2천 |
|---|
| 2025.10.30 | ₩22,225 | ₩22,372 | ₩22,212 | ₩22,321 | +0.43% | 2.7천 |
|---|
| 2025.10.29 | ₩22,238 | ₩22,425 | ₩22,172 | ₩22,252 | +0.06% | 6.1천 |
|---|
| 2025.10.28 | ₩22,225 | ₩22,395 | ₩22,225 | ₩22,285 | +0.27% | 3.9천 |
|---|
| 2025.10.27 | ₩22,292 | ₩22,479 | ₩22,172 | ₩22,345 | +0.24% | 1.4만 |
|---|
| 2025.10.24 | ₩22,292 | ₩22,412 | ₩22,292 | ₩22,292 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩22,307 | ₩22,545 | ₩22,243 | ₩22,265 | -0.19% | 5.8천 |
|---|
| 2025.10.22 | ₩22,345 | ₩22,345 | ₩22,212 | ₩22,265 | -0.36% | 1.7만 |
|---|
| 2025.10.21 | ₩22,225 | ₩22,545 | ₩22,212 | ₩22,345 | +0.54% | 1만 |
|---|
| 2025.10.20 | ₩22,345 | ₩22,345 | ₩22,319 | ₩22,319 | -0.12% | 985 |
|---|
| 2025.10.17 | ₩22,225 | ₩22,399 | ₩22,225 | ₩22,345 | +0.54% | 9.7천 |
|---|
| 2025.10.16 | ₩22,292 | ₩22,439 | ₩22,212 | ₩22,439 | +0.66% | 4.8천 |
|---|
| 2025.10.15 | ₩22,198 | ₩22,519 | ₩22,198 | ₩22,452 | +1.14% | 1.4만 |
|---|
| 2025.10.14 | ₩22,292 | ₩22,341 | ₩22,025 | ₩22,172 | -0.54% | 2.4만 |
|---|
| 2025.10.13 | ₩22,252 | ₩22,425 | ₩22,252 | ₩22,359 | +0.48% | 3.8천 |
|---|
| 2025.10.10 | ₩22,238 | ₩22,359 | ₩22,225 | ₩22,225 | -0.06% | 8.3천 |
|---|
