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 | ₩20,766 | ₩20,829 | ₩20,399 | ₩20,739 | -0.13% | 1.7만 |
| 2026.10.08 | ₩20,779 | ₩20,846 | ₩20,779 | ₩20,832 | +0.26% | 4.7천 |
| 2026.10.07 | ₩20,819 | ₩20,872 | ₩20,812 | ₩20,846 | +0.13% | 7.4천 |
| 2026.10.06 | ₩20,819 | ₩20,939 | ₩20,785 | ₩20,831 | +0.06% | 6.7천 |
| 2026.10.05 | ₩20,999 | ₩20,999 | ₩20,830 | ₩20,872 | -0.60% | 1.1만 |
| 2026.10.02 | ₩20,886 | ₩21,176 | ₩20,886 | ₩21,006 | +0.57% | 2.2만 |
| 2026.10.01 | ₩21,179 | ₩21,219 | ₩20,819 | ₩20,886 | -1.39% | 1.6만 |
| 2026.09.30 | ₩21,006 | ₩21,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,912 |
| ₩21,006 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩20,872 | ₩20,966 | ₩20,872 | ₩20,923 | +0.24% | 5.2천 |
|---|
| 2026.09.28 | ₩20,832 | ₩21,006 | ₩20,819 | ₩20,819 | -0.06% | 1.9만 |
|---|
| 2026.09.25 | ₩21,006 | ₩21,286 | ₩21,006 | ₩21,099 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩21,046 | ₩21,199 | ₩21,006 | ₩21,072 | +0.13% | 2만 |
|---|
| 2026.09.23 | ₩21,366 | ₩21,406 | ₩21,200 | ₩21,232 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩21,686 | ₩21,893 | ₩21,486 | ₩21,632 | -0.25% | 3.3만 |
|---|
| 2026.09.21 | ₩21,532 | ₩21,993 | ₩21,532 | ₩21,718 | +0.86% | 1.3만 |
|---|
| 2026.09.18 | ₩21,739 | ₩21,933 | ₩21,659 | ₩21,726 | -0.06% | 4.4천 |
|---|
| 2026.09.17 | ₩21,686 | ₩21,726 | ₩21,619 | ₩21,659 | -0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩21,739 | ₩21,746 | ₩21,472 | ₩21,699 | -0.18% | 2.4만 |
|---|
| 2026.09.15 | ₩21,739 | ₩21,830 | ₩21,579 | ₩21,726 | -0.06% | 1.8만 |
|---|
| 2026.09.14 | ₩21,792 | ₩21,991 | ₩21,713 | ₩21,726 | -0.31% | 8.4천 |
|---|
| 2026.09.11 | ₩21,939 | ₩22,046 | ₩21,819 | ₩21,966 | +0.12% | 1.9만 |
|---|
| 2026.09.10 | ₩21,953 | ₩22,099 | ₩21,899 | ₩21,946 | -0.03% | 6.6천 |
|---|
| 2026.09.09 | ₩21,993 | ₩22,113 | ₩21,886 | ₩21,966 | -0.12% | 7천 |
|---|
| 2026.09.08 | ₩21,966 | ₩21,993 | ₩21,866 | ₩21,979 | +0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩21,899 | ₩21,966 | ₩21,899 | ₩21,939 | +0.18% | 5.9천 |
|---|
| 2026.09.03 | ₩22,008 | ₩22,099 | ₩21,639 | ₩21,899 | -0.49% | 2.2만 |
|---|
| 2026.09.02 | ₩21,792 | ₩22,099 | ₩21,792 | ₩22,006 | +0.98% | 2.6천 |
|---|
| 2026.09.01 | ₩21,993 | ₩21,993 | ₩21,886 | ₩21,931 | -0.28% | 2.4천 |
|---|
| 2026.08.31 | ₩21,966 | ₩21,966 | ₩21,873 | ₩21,926 | -0.18% | 6.1천 |
|---|
| 2026.08.28 | ₩21,739 | ₩22,006 | ₩21,739 | ₩21,826 | +0.40% | 5.8천 |
|---|
| 2026.08.27 | ₩21,779 | ₩21,873 | ₩21,735 | ₩21,754 | -0.11% | 3.4천 |
|---|
| 2026.08.26 | ₩21,699 | ₩21,819 | ₩21,672 | ₩21,812 | +0.52% | 7.3천 |
|---|
| 2026.08.25 | ₩21,645 | ₩21,859 | ₩21,639 | ₩21,806 | +0.74% | 1.5만 |
|---|
| 2026.08.24 | ₩21,699 | ₩22,063 | ₩21,539 | ₩21,719 | +0.09% | 3만 |
|---|
| 2026.08.21 | ₩21,873 | ₩21,973 | ₩21,672 | ₩21,712 | -0.73% | 1.5만 |
|---|
| 2026.08.20 | ₩21,913 | ₩22,099 | ₩21,833 | ₩21,859 | -0.24% | 6.4천 |
|---|
| 2026.08.19 | ₩22,099 | ₩22,099 | ₩21,926 | ₩22,019 | -0.36% | 2.2만 |
|---|
| 2026.08.18 | ₩21,979 | ₩22,113 | ₩21,795 | ₩22,112 | +0.61% | 1.2만 |
|---|
| 2026.08.17 | ₩21,766 | ₩21,991 | ₩21,752 | ₩21,899 | +0.61% | 4.3천 |
|---|
| 2026.08.14 | ₩21,886 | ₩22,139 | ₩21,859 | ₩21,859 | -0.12% | 1천 |
|---|
| 2026.08.13 | ₩22,113 | ₩22,113 | ₩21,939 | ₩21,939 | -0.78% | 1.2만 |
|---|
| 2026.08.12 | ₩22,006 | ₩22,013 | ₩21,853 | ₩22,006 | 0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩21,833 | ₩22,046 | ₩21,786 | ₩22,026 | +0.89% | 1.5만 |
|---|
| 2026.08.10 | ₩21,840 | ₩21,913 | ₩21,840 | ₩21,886 | +0.21% | 5.6천 |
|---|
| 2026.08.07 | ₩21,939 | ₩21,939 | ₩21,779 | ₩21,899 | -0.18% | 5.1천 |
|---|
| 2026.08.06 | ₩21,732 | ₩22,073 | ₩21,732 | ₩21,739 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩21,646 | ₩21,739 | ₩21,632 | ₩21,739 | +0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩21,686 | ₩21,859 | ₩21,441 | ₩21,646 | -0.18% | 2.7만 |
|---|
| 2026.08.03 | ₩21,752 | ₩21,859 | ₩21,606 | ₩21,659 | -0.43% | 2.5만 |
|---|
| 2026.07.31 | ₩21,739 | ₩21,926 | ₩21,726 | ₩21,859 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩21,619 | ₩21,806 | ₩21,619 | ₩21,766 | +0.68% | 2.6만 |
|---|
| 2026.07.29 | ₩21,619 | ₩21,859 | ₩21,619 | ₩21,766 | +0.68% | 1.7만 |
|---|
| 2026.07.28 | ₩21,739 | ₩21,973 | ₩21,739 | ₩21,792 | +0.25% | 1.1만 |
|---|
| 2026.07.27 | ₩21,833 | ₩22,139 | ₩21,392 | ₩21,806 | -0.12% | 1.1만 |
|---|
| 2026.07.24 | ₩21,953 | ₩21,999 | ₩21,899 | ₩21,899 | -0.24% | 5.1천 |
|---|
| 2026.07.23 | ₩22,073 | ₩22,099 | ₩22,006 | ₩22,066 | -0.03% | 5.7천 |
|---|
| 2026.07.22 | ₩22,006 | ₩22,139 | ₩22,006 | ₩22,102 | +0.44% | 3.6천 |
|---|
| 2026.07.21 | ₩22,193 | ₩22,193 | ₩21,912 | ₩22,006 | -0.84% | 3.4천 |
|---|
| 2026.07.20 | ₩21,833 | ₩22,082 | ₩21,819 | ₩22,082 | +1.14% | 2.2천 |
|---|
| 2026.07.17 | ₩21,873 | ₩22,027 | ₩21,873 | ₩21,902 | +0.14% | 5.5천 |
|---|
| 2026.07.16 | ₩22,006 | ₩22,090 | ₩21,886 | ₩21,886 | -0.55% | 1.5만 |
|---|
| 2026.07.15 | ₩21,939 | ₩22,193 | ₩21,939 | ₩22,170 | +1.05% | 1.1만 |
|---|
| 2026.07.14 | ₩22,006 | ₩22,006 | ₩21,893 | ₩21,926 | -0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩22,139 | ₩22,166 | ₩21,958 | ₩22,006 | -0.60% | 7.3천 |
|---|
| 2026.07.10 | ₩22,033 | ₩22,146 | ₩22,033 | ₩22,139 | +0.48% | 6.1천 |
|---|
| 2026.07.09 | ₩21,939 | ₩22,192 | ₩21,939 | ₩22,073 | +0.61% | 5.1천 |
|---|
| 2026.07.08 | ₩22,139 | ₩22,179 | ₩21,939 | ₩21,939 | -0.90% | 1만 |
|---|
| 2026.07.07 | ₩21,953 | ₩22,193 | ₩21,953 | ₩22,192 | +1.09% | 1.3만 |
|---|
| 2026.07.06 | ₩22,059 | ₩22,232 | ₩21,966 | ₩22,006 | -0.24% | 1만 |
|---|
| 2026.07.02 | ₩22,006 | ₩22,059 | ₩21,926 | ₩21,939 | -0.30% | 9.2천 |
|---|
| 2026.07.01 | ₩21,806 | ₩22,320 | ₩21,766 | ₩21,886 | +0.37% | 8.7천 |
|---|
| 2026.06.30 | ₩21,993 | ₩22,215 | ₩21,766 | ₩21,766 | -1.03% | 1.8만 |
|---|
| 2026.06.29 | ₩21,953 | ₩22,246 | ₩21,752 | ₩21,926 | -0.12% | 6.8천 |
|---|
| 2026.06.26 | ₩21,806 | ₩22,073 | ₩21,672 | ₩21,792 | -0.06% | 9.2천 |
|---|
| 2026.06.25 | ₩22,019 | ₩22,301 | ₩21,606 | ₩21,833 | -0.85% | 1.1만 |
|---|
| 2026.06.24 | ₩22,139 | ₩22,346 | ₩21,939 | ₩21,939 | -0.90% | 3.4만 |
|---|
| 2026.06.23 | ₩22,179 | ₩22,206 | ₩21,766 | ₩21,938 | -1.09% | 8.1천 |
|---|
| 2026.06.22 | ₩22,406 | ₩22,593 | ₩22,259 | ₩22,379 | -0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩22,566 | ₩22,606 | ₩22,339 | ₩22,466 | -0.44% | 4.6천 |
|---|
| 2026.06.17 | ₩22,539 | ₩22,646 | ₩22,406 | ₩22,419 | -0.53% | 5.9천 |
|---|
| 2026.06.16 | ₩22,019 | ₩22,485 | ₩22,019 | ₩22,406 | +1.76% | 1.6만 |
|---|
| 2026.06.15 | ₩22,486 | ₩22,600 | ₩22,015 | ₩22,086 | -1.78% | 6.1천 |
|---|
| 2026.06.12 | ₩22,046 | ₩22,418 | ₩22,046 | ₩22,339 | +1.33% | 3.4천 |
|---|
| 2026.06.11 | ₩22,299 | ₩22,379 | ₩22,113 | ₩22,146 | -0.69% | 1.2만 |
|---|
| 2026.06.10 | ₩22,313 | ₩22,359 | ₩22,153 | ₩22,299 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩21,913 | ₩22,313 | ₩21,913 | ₩22,166 | +1.16% | 1.1만 |
|---|
| 2026.06.08 | ₩21,913 | ₩22,035 | ₩21,913 | ₩21,979 | +0.30% | 6.8천 |
|---|
| 2026.06.05 | ₩21,899 | ₩22,153 | ₩21,899 | ₩22,019 | +0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩21,792 | ₩22,166 | ₩21,779 | ₩21,806 | +0.06% | 8.8천 |
|---|
| 2026.06.03 | ₩21,939 | ₩22,043 | ₩21,766 | ₩21,883 | -0.26% | 1.6만 |
|---|
| 2026.06.02 | ₩22,033 | ₩22,073 | ₩21,859 | ₩21,859 | -0.79% | 9.9천 |
|---|
| 2026.06.01 | ₩22,006 | ₩22,206 | ₩22,006 | ₩22,055 | +0.22% | 2만 |
|---|
| 2026.05.29 | ₩21,873 | ₩21,993 | ₩21,873 | ₩21,993 | +0.55% | 2만 |
|---|
| 2026.05.28 | ₩21,873 | ₩21,931 | ₩21,873 | ₩21,912 | +0.18% | 7.3천 |
|---|
| 2026.05.27 | ₩21,993 | ₩21,993 | ₩21,886 | ₩21,926 | -0.30% | 3.3천 |
|---|
| 2026.05.26 | ₩21,979 | ₩21,979 | ₩21,886 | ₩21,926 | -0.24% | 3.3만 |
|---|
| 2026.05.22 | ₩21,946 | ₩22,006 | ₩21,899 | ₩21,966 | +0.09% | 9.5천 |
|---|
| 2026.05.21 | ₩21,979 | ₩22,139 | ₩21,899 | ₩21,953 | -0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩21,966 | ₩22,046 | ₩21,873 | ₩21,979 | +0.06% | 2.7만 |
|---|
| 2026.05.19 | ₩22,113 | ₩22,143 | ₩21,886 | ₩22,059 | -0.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,953 | ₩22,166 | ₩21,899 | ₩22,059 | +0.49% | 1.5만 |
|---|
| 2026.05.15 | ₩22,033 | ₩22,113 | ₩21,953 | ₩22,079 | +0.21% | 1.1만 |
|---|
| 2026.05.14 | ₩22,086 | ₩22,246 | ₩21,913 | ₩22,059 | -0.12% | 3.7천 |
|---|
| 2026.05.13 | ₩22,033 | ₩22,166 | ₩21,886 | ₩21,886 | -0.67% | 2.3만 |
|---|
| 2026.05.12 | ₩22,033 | ₩22,254 | ₩22,033 | ₩22,073 | +0.18% | 2.3만 |
|---|
| 2026.05.11 | ₩22,099 | ₩22,272 | ₩22,099 | ₩22,185 | +0.39% | 1.6만 |
|---|
| 2026.05.08 | ₩22,059 | ₩22,166 | ₩22,046 | ₩22,146 | +0.39% | 1만 |
|---|
| 2026.05.07 | ₩22,033 | ₩22,139 | ₩22,033 | ₩22,086 | +0.24% | 9.3천 |
|---|
| 2026.05.06 | ₩22,046 | ₩22,220 | ₩22,019 | ₩22,033 | -0.06% | 8천 |
|---|
| 2026.05.05 | ₩22,033 | ₩22,246 | ₩22,033 | ₩22,126 | +0.42% | 6.2천 |
|---|
| 2026.05.04 | ₩22,006 | ₩22,233 | ₩21,979 | ₩22,046 | +0.18% | 1.2만 |
|---|
| 2026.05.01 | ₩22,019 | ₩22,146 | ₩22,006 | ₩22,066 | +0.21% | 9.9천 |
|---|
| 2026.04.30 | ₩22,006 | ₩22,206 | ₩22,006 | ₩22,079 | +0.33% | 8.8천 |
|---|
| 2026.04.29 | ₩22,029 | ₩22,033 | ₩22,006 | ₩22,006 | -0.10% | 6.2천 |
|---|
| 2026.04.28 | ₩21,953 | ₩22,019 | ₩21,953 | ₩21,979 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩22,059 | ₩22,193 | ₩21,953 | ₩22,018 | -0.19% | 2.1만 |
|---|
| 2026.04.24 | ₩22,006 | ₩22,166 | ₩21,886 | ₩21,886 | -0.55% | 1.1만 |
|---|
| 2026.04.23 | ₩22,166 | ₩22,166 | ₩22,033 | ₩22,046 | -0.54% | 5천 |
|---|
| 2026.04.22 | ₩22,006 | ₩22,206 | ₩22,006 | ₩22,073 | +0.30% | 1.6만 |
|---|
| 2026.04.21 | ₩21,939 | ₩21,939 | ₩21,859 | ₩21,913 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩22,073 | ₩22,260 | ₩21,953 | ₩21,953 | -0.54% | 6.3천 |
|---|
| 2026.04.17 | ₩22,006 | ₩22,086 | ₩21,939 | ₩22,073 | +0.30% | 9.9천 |
|---|
| 2026.04.16 | ₩21,926 | ₩22,043 | ₩21,866 | ₩22,006 | +0.36% | 1.4만 |
|---|
| 2026.04.15 | ₩21,886 | ₩21,939 | ₩21,815 | ₩21,846 | -0.18% | 1.5만 |
|---|
| 2026.04.14 | ₩22,046 | ₩22,073 | ₩21,766 | ₩21,833 | -0.97% | 1.9만 |
|---|
| 2026.04.13 | ₩21,959 | ₩22,139 | ₩21,873 | ₩21,926 | -0.15% | 2.8만 |
|---|
| 2026.04.10 | ₩22,019 | ₩22,086 | ₩21,933 | ₩22,006 | -0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩21,953 | ₩22,099 | ₩21,886 | ₩22,059 | +0.49% | 1.8만 |
|---|
| 2026.04.08 | ₩22,086 | ₩22,139 | ₩21,934 | ₩22,019 | -0.30% | 0 |
|---|
| 2026.04.07 | ₩22,006 | ₩22,099 | ₩21,873 | ₩21,979 | -0.12% | 1.4만 |
|---|
| 2026.04.06 | ₩22,086 | ₩22,086 | ₩21,873 | ₩22,033 | -0.24% | 2.3만 |
|---|
| 2026.04.02 | ₩22,046 | ₩22,099 | ₩21,906 | ₩21,906 | -0.64% | 1.6만 |
|---|
| 2026.04.01 | ₩22,073 | ₩22,106 | ₩21,913 | ₩21,939 | -0.60% | 1.5만 |
|---|
| 2026.03.31 | ₩22,113 | ₩22,113 | ₩21,806 | ₩22,019 | -0.42% | 2.4만 |
|---|
| 2026.03.30 | ₩21,993 | ₩22,126 | ₩21,699 | ₩21,752 | -1.09% | 2.2만 |
|---|
| 2026.03.27 | ₩22,046 | ₩22,046 | ₩21,855 | ₩21,939 | -0.48% | 6.1천 |
|---|
| 2026.03.26 | ₩22,113 | ₩22,126 | ₩21,886 | ₩21,979 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩22,059 | ₩22,126 | ₩21,939 | ₩22,073 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩22,153 | ₩22,218 | ₩21,979 | ₩22,135 | -0.08% | 2.8만 |
|---|
| 2026.03.23 | ₩22,453 | ₩22,655 | ₩22,286 | ₩22,400 | -0.24% | 6만 |
|---|
| 2026.03.20 | ₩22,113 | ₩22,299 | ₩22,073 | ₩22,279 | +0.75% | 3.2만 |
|---|
| 2026.03.19 | ₩22,286 | ₩22,403 | ₩22,126 | ₩22,126 | -0.72% | 8.4천 |
|---|
| 2026.03.18 | ₩22,339 | ₩22,459 | ₩22,273 | ₩22,273 | -0.30% | 9.9천 |
|---|
| 2026.03.17 | ₩22,526 | ₩22,539 | ₩22,219 | ₩22,305 | -0.98% | 2.4만 |
|---|
| 2026.03.16 | ₩22,406 | ₩22,406 | ₩22,313 | ₩22,313 | -0.42% | 7.5천 |
|---|
| 2026.03.13 | ₩22,379 | ₩22,486 | ₩22,339 | ₩22,339 | -0.18% | 2.1만 |
|---|
| 2026.03.12 | ₩22,339 | ₩22,379 | ₩22,273 | ₩22,366 | +0.12% | 3.2만 |
|---|
| 2026.03.11 | ₩22,333 | ₩22,353 | ₩22,139 | ₩22,233 | -0.45% | 3.7만 |
|---|
| 2026.03.10 | ₩21,939 | ₩22,226 | ₩21,939 | ₩22,226 | +1.31% | 4 |
|---|
| 2026.03.09 | ₩22,299 | ₩22,299 | ₩21,979 | ₩21,993 | -1.38% | 4 |
|---|
| 2026.03.06 | ₩22,166 | ₩22,166 | ₩21,806 | ₩22,006 | -0.72% | 4 |
|---|
| 2026.03.05 | ₩22,014 | ₩22,379 | ₩21,766 | ₩22,073 | +0.27% | 4 |
|---|
| 2026.03.04 | ₩21,939 | ₩21,979 | ₩21,873 | ₩21,913 | -0.12% | 4 |
|---|
| 2026.03.03 | ₩21,806 | ₩21,873 | ₩21,646 | ₩21,726 | -0.37% | 4 |
|---|
| 2026.03.02 | ₩21,946 | ₩22,086 | ₩21,886 | ₩21,966 | +0.09% | 4 |
|---|
| 2026.02.27 | ₩21,886 | ₩22,053 | ₩21,886 | ₩21,949 | +0.29% | 4 |
|---|
| 2026.02.26 | ₩21,953 | ₩21,953 | ₩21,826 | ₩21,886 | -0.30% | 6.3천 |
|---|
| 2026.02.25 | ₩21,886 | ₩21,899 | ₩21,619 | ₩21,799 | -0.40% | 4 |
|---|
| 2026.02.24 | ₩21,806 | ₩21,899 | ₩21,606 | ₩21,674 | -0.60% | 4 |
|---|
| 2026.02.23 | ₩22,033 | ₩22,046 | ₩21,606 | ₩21,619 | -1.88% | 4 |
|---|
| 2026.02.20 | ₩22,219 | ₩22,248 | ₩21,873 | ₩22,059 | -0.72% | 7.8천 |
|---|
| 2026.02.19 | ₩22,259 | ₩22,342 | ₩22,206 | ₩22,219 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩22,246 | ₩22,386 | ₩22,246 | ₩22,286 | +0.18% | 1.3만 |
|---|
| 2026.02.17 | ₩22,206 | ₩22,526 | ₩22,166 | ₩22,333 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩22,166 | ₩22,273 | ₩22,059 | ₩22,099 | -0.30% | 2만 |
|---|
| 2026.02.12 | ₩22,033 | ₩22,235 | ₩21,913 | ₩22,059 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩21,806 | ₩21,966 | ₩21,806 | ₩21,966 | +0.73% | 1.8만 |
|---|
| 2026.02.10 | ₩21,606 | ₩21,939 | ₩21,606 | ₩21,939 | +1.54% | 1.1만 |
|---|
| 2026.02.09 | ₩21,566 | ₩21,766 | ₩21,566 | ₩21,766 | +0.93% | 8천 |
|---|
| 2026.02.06 | ₩21,486 | ₩21,606 | ₩21,486 | ₩21,566 | +0.37% | 2.2천 |
|---|
| 2026.02.05 | ₩21,606 | ₩21,672 | ₩21,486 | ₩21,518 | -0.41% | 1.4만 |
|---|
| 2026.02.04 | ₩21,422 | ₩21,592 | ₩21,422 | ₩21,592 | +0.80% | 1.2만 |
|---|
| 2026.02.03 | ₩21,592 | ₩21,592 | ₩21,512 | ₩21,566 | -0.12% | 6.1천 |
|---|
| 2026.02.02 | ₩21,484 | ₩21,579 | ₩21,473 | ₩21,473 | -0.05% | 9천 |
|---|
| 2026.01.30 | ₩21,466 | ₩21,515 | ₩21,466 | ₩21,515 | +0.23% | 5.3천 |
|---|
| 2026.01.29 | ₩21,419 | ₩21,499 | ₩21,419 | ₩21,499 | +0.37% | 9.2천 |
|---|
| 2026.01.28 | ₩21,526 | ₩21,526 | ₩21,372 | ₩21,512 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩21,419 | ₩21,526 | ₩21,326 | ₩21,486 | +0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩21,526 | ₩21,526 | ₩21,406 | ₩21,472 | -0.25% | 1.6만 |
|---|
| 2026.01.23 | ₩21,446 | ₩21,526 | ₩21,383 | ₩21,486 | +0.19% | 2만 |
|---|
| 2026.01.22 | ₩21,472 | ₩21,539 | ₩21,297 | ₩21,446 | -0.12% | 2.1만 |
|---|
| 2026.01.21 | ₩21,259 | ₩21,472 | ₩21,259 | ₩21,391 | +0.62% | 2.3만 |
|---|
| 2026.01.20 | ₩21,206 | ₩21,326 | ₩21,167 | ₩21,259 | +0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩21,406 | ₩21,432 | ₩21,199 | ₩21,272 | -0.62% | 3.3만 |
|---|
| 2026.01.15 | ₩21,326 | ₩21,472 | ₩21,312 | ₩21,406 | +0.37% | 4.4만 |
|---|
| 2026.01.14 | ₩21,272 | ₩21,326 | ₩21,259 | ₩21,326 | +0.25% | 1.5만 |
|---|
| 2026.01.13 | ₩21,339 | ₩21,339 | ₩21,166 | ₩21,272 | -0.31% | 4.2만 |
|---|
| 2026.01.12 | ₩21,312 | ₩21,419 | ₩21,299 | ₩21,352 | +0.19% | 1.5만 |
|---|
| 2026.01.09 | ₩21,259 | ₩21,339 | ₩21,246 | ₩21,310 | +0.24% | 1.2만 |
|---|
| 2026.01.08 | ₩21,259 | ₩21,419 | ₩21,259 | ₩21,339 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩21,312 | ₩21,366 | ₩21,232 | ₩21,326 | +0.06% | 9.7천 |
|---|
| 2026.01.06 | ₩21,326 | ₩21,366 | ₩21,232 | ₩21,266 | -0.28% | 1.4만 |
|---|
| 2026.01.05 | ₩21,299 | ₩21,366 | ₩21,259 | ₩21,339 | +0.19% | 4.8천 |
|---|
| 2026.01.02 | ₩21,259 | ₩21,352 | ₩21,192 | ₩21,252 | -0.03% | 9.8천 |
|---|
| 2025.12.31 | ₩21,419 | ₩21,419 | ₩21,166 | ₩21,206 | -1.00% | 1.7만 |
|---|
| 2025.12.30 | ₩21,307 | ₩21,379 | ₩21,192 | ₩21,252 | -0.26% | 2.6만 |
|---|
| 2025.12.29 | ₩21,246 | ₩21,366 | ₩21,206 | ₩21,272 | +0.13% | 2.9만 |
|---|
| 2025.12.26 | ₩21,526 | ₩21,526 | ₩21,152 | ₩21,406 | -0.56% | 2만 |
|---|
| 2025.12.24 | ₩21,632 | ₩21,632 | ₩21,406 | ₩21,406 | -1.05% | 9.7천 |
|---|
| 2025.12.23 | ₩21,739 | ₩21,961 | ₩21,739 | ₩21,819 | +0.37% | 1.4만 |
|---|
| 2025.12.22 | ₩21,712 | ₩21,846 | ₩21,672 | ₩21,799 | +0.40% | 3.3만 |
|---|
| 2025.12.19 | ₩21,873 | ₩21,873 | ₩21,672 | ₩21,766 | -0.49% | 1.7만 |
|---|
| 2025.12.18 | ₩21,712 | ₩21,926 | ₩21,672 | ₩21,712 | -0.00% | 1.8만 |
|---|
| 2025.12.17 | ₩21,726 | ₩21,846 | ₩21,726 | ₩21,739 | +0.06% | 5.8천 |
|---|
| 2025.12.16 | ₩21,819 | ₩21,979 | ₩21,672 | ₩21,719 | -0.46% | 1.5만 |
|---|
| 2025.12.15 | ₩21,953 | ₩21,966 | ₩21,846 | ₩21,926 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩22,006 | ₩22,006 | ₩21,772 | ₩21,966 | -0.18% | 1.4만 |
|---|
| 2025.12.11 | ₩22,006 | ₩22,059 | ₩21,846 | ₩21,953 | -0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩21,953 | ₩22,046 | ₩21,873 | ₩22,006 | +0.24% | 1.7만 |
|---|
| 2025.12.09 | ₩21,819 | ₩22,073 | ₩21,819 | ₩22,006 | +0.86% | 6.9천 |
|---|
| 2025.12.08 | ₩21,859 | ₩22,086 | ₩21,849 | ₩21,873 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩21,739 | ₩22,073 | ₩21,739 | ₩22,006 | +1.23% | 2.3만 |
|---|
| 2025.12.04 | ₩21,883 | ₩21,953 | ₩21,792 | ₩21,792 | -0.41% | 2만 |
|---|
| 2025.12.03 | ₩21,899 | ₩21,979 | ₩21,886 | ₩21,899 | 0.00% | 9.7천 |
|---|
| 2025.12.02 | ₩21,899 | ₩22,033 | ₩21,899 | ₩22,006 | +0.49% | 8.3천 |
|---|
| 2025.12.01 | ₩21,873 | ₩22,006 | ₩21,873 | ₩21,939 | +0.30% | 5.8천 |
|---|
| 2025.11.28 | ₩21,919 | ₩21,966 | ₩21,899 | ₩21,899 | -0.09% | 5.5천 |
|---|
| 2025.11.26 | ₩21,833 | ₩21,966 | ₩21,739 | ₩21,966 | +0.61% | 1.4만 |
|---|
| 2025.11.25 | ₩21,886 | ₩21,899 | ₩21,845 | ₩21,873 | -0.06% | 4.6천 |
|---|
| 2025.11.24 | ₩21,886 | ₩22,006 | ₩21,886 | ₩22,006 | +0.55% | 7.6천 |
|---|
| 2025.11.21 | ₩22,059 | ₩22,099 | ₩21,886 | ₩22,013 | -0.21% | 5.8천 |
|---|
| 2025.11.20 | ₩22,113 | ₩22,113 | ₩22,006 | ₩22,073 | -0.18% | 2.6천 |
|---|
| 2025.11.19 | ₩21,966 | ₩22,113 | ₩21,924 | ₩22,099 | +0.61% | 2천 |
|---|
| 2025.11.18 | ₩21,886 | ₩22,153 | ₩21,739 | ₩21,913 | +0.12% | 7.5천 |
|---|
| 2025.11.17 | ₩21,939 | ₩22,168 | ₩21,846 | ₩22,073 | +0.61% | 1.7만 |
|---|
| 2025.11.14 | ₩21,899 | ₩22,233 | ₩21,886 | ₩21,966 | +0.30% | 1.7만 |
|---|
| 2025.11.13 | ₩22,153 | ₩22,226 | ₩21,846 | ₩21,881 | -1.22% | 4만 |
|---|
| 2025.11.12 | ₩22,233 | ₩22,299 | ₩22,193 | ₩22,193 | -0.18% | 8.1천 |
|---|
| 2025.11.11 | ₩22,339 | ₩22,339 | ₩22,220 | ₩22,220 | -0.54% | 8.3천 |
|---|
| 2025.11.10 | ₩22,299 | ₩22,339 | ₩22,249 | ₩22,326 | +0.12% | 1.1만 |
|---|
| 2025.11.07 | ₩22,339 | ₩22,466 | ₩22,273 | ₩22,293 | -0.21% | 5.1천 |
|---|
| 2025.11.06 | ₩22,259 | ₩22,486 | ₩22,219 | ₩22,273 | +0.06% | 2.8천 |
|---|
| 2025.11.05 | ₩22,433 | ₩22,486 | ₩22,393 | ₩22,433 | 0.00% | 2.9천 |
|---|
| 2025.11.04 | ₩22,273 | ₩22,459 | ₩22,233 | ₩22,459 | +0.84% | 1만 |
|---|
| 2025.11.03 | ₩22,326 | ₩22,433 | ₩22,233 | ₩22,433 | +0.48% | 2.4만 |
|---|
| 2025.10.31 | ₩22,193 | ₩22,339 | ₩22,166 | ₩22,339 | +0.66% | 6.2천 |
|---|
| 2025.10.30 | ₩22,206 | ₩22,353 | ₩22,193 | ₩22,301 | +0.43% | 2.7천 |
|---|
| 2025.10.29 | ₩22,219 | ₩22,406 | ₩22,153 | ₩22,233 | +0.06% | 6.1천 |
|---|
| 2025.10.28 | ₩22,206 | ₩22,376 | ₩22,206 | ₩22,265 | +0.27% | 3.9천 |
|---|
| 2025.10.27 | ₩22,273 | ₩22,459 | ₩22,153 | ₩22,326 | +0.24% | 1.4만 |
|---|
| 2025.10.24 | ₩22,273 | ₩22,393 | ₩22,273 | ₩22,273 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩22,287 | ₩22,526 | ₩22,223 | ₩22,246 | -0.19% | 5.8천 |
|---|
| 2025.10.22 | ₩22,326 | ₩22,326 | ₩22,193 | ₩22,246 | -0.36% | 1.7만 |
|---|
| 2025.10.21 | ₩22,206 | ₩22,526 | ₩22,193 | ₩22,326 | +0.54% | 1만 |
|---|
| 2025.10.20 | ₩22,326 | ₩22,326 | ₩22,299 | ₩22,299 | -0.12% | 985 |
|---|
| 2025.10.17 | ₩22,206 | ₩22,379 | ₩22,206 | ₩22,326 | +0.54% | 9.7천 |
|---|
| 2025.10.16 | ₩22,273 | ₩22,419 | ₩22,193 | ₩22,419 | +0.66% | 4.8천 |
|---|
| 2025.10.15 | ₩22,179 | ₩22,499 | ₩22,179 | ₩22,433 | +1.14% | 1.4만 |
|---|
| 2025.10.14 | ₩22,273 | ₩22,322 | ₩22,006 | ₩22,153 | -0.54% | 2.4만 |
|---|
| 2025.10.13 | ₩22,233 | ₩22,406 | ₩22,233 | ₩22,339 | +0.48% | 3.8천 |
|---|
| 2025.10.10 | ₩22,219 | ₩22,339 | ₩22,206 | ₩22,206 | -0.06% | 8.3천 |
|---|
