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 | ₩20,781 | ₩20,845 | ₩20,414 | ₩20,754 | -0.13% | 1.7만 |
| 2026.10.08 | ₩20,794 | ₩20,861 | ₩20,794 | ₩20,848 | +0.26% | 4.7천 |
| 2026.10.07 | ₩20,834 | ₩20,888 | ₩20,828 | ₩20,861 | +0.13% | 7.4천 |
| 2026.10.06 | ₩20,834 | ₩20,954 | ₩20,801 | ₩20,846 | +0.06% | 6.7천 |
| 2026.10.05 | ₩21,015 | ₩21,015 | ₩20,846 | ₩20,888 | -0.60% | 1.1만 |
| 2026.10.02 | ₩20,901 | ₩21,192 | ₩20,901 | ₩21,021 | +0.57% | 2.2만 |
| 2026.10.01 | ₩21,195 | ₩21,235 | ₩20,834 | ₩20,901 | -1.39% | 1.6만 |
| 2026.09.30 | ₩21,021 | ₩21,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,928 |
| ₩21,021 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩20,888 | ₩20,981 | ₩20,888 | ₩20,938 | +0.24% | 5.2천 |
|---|
| 2026.09.28 | ₩20,848 | ₩21,021 | ₩20,834 | ₩20,834 | -0.06% | 1.9만 |
|---|
| 2026.09.25 | ₩21,021 | ₩21,301 | ₩21,021 | ₩21,115 | +0.44% | 6.2천 |
|---|
| 2026.09.24 | ₩21,061 | ₩21,214 | ₩21,021 | ₩21,088 | +0.13% | 2만 |
|---|
| 2026.09.23 | ₩21,382 | ₩21,422 | ₩21,216 | ₩21,248 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩21,702 | ₩21,909 | ₩21,502 | ₩21,649 | -0.25% | 3.3만 |
|---|
| 2026.09.21 | ₩21,548 | ₩22,009 | ₩21,548 | ₩21,734 | +0.86% | 1.3만 |
|---|
| 2026.09.18 | ₩21,755 | ₩21,949 | ₩21,675 | ₩21,742 | -0.06% | 4.4천 |
|---|
| 2026.09.17 | ₩21,702 | ₩21,742 | ₩21,635 | ₩21,675 | -0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩21,755 | ₩21,762 | ₩21,488 | ₩21,715 | -0.18% | 2.4만 |
|---|
| 2026.09.15 | ₩21,755 | ₩21,846 | ₩21,595 | ₩21,742 | -0.06% | 1.8만 |
|---|
| 2026.09.14 | ₩21,809 | ₩22,008 | ₩21,729 | ₩21,742 | -0.31% | 8.4천 |
|---|
| 2026.09.11 | ₩21,955 | ₩22,062 | ₩21,835 | ₩21,982 | +0.12% | 1.9만 |
|---|
| 2026.09.10 | ₩21,969 | ₩22,116 | ₩21,915 | ₩21,962 | -0.03% | 6.6천 |
|---|
| 2026.09.09 | ₩22,009 | ₩22,129 | ₩21,902 | ₩21,982 | -0.12% | 7천 |
|---|
| 2026.09.08 | ₩21,982 | ₩22,009 | ₩21,882 | ₩21,996 | +0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩21,915 | ₩21,982 | ₩21,915 | ₩21,955 | +0.18% | 5.9천 |
|---|
| 2026.09.03 | ₩22,024 | ₩22,116 | ₩21,655 | ₩21,915 | -0.49% | 2.2만 |
|---|
| 2026.09.02 | ₩21,809 | ₩22,116 | ₩21,809 | ₩22,022 | +0.98% | 2.6천 |
|---|
| 2026.09.01 | ₩22,009 | ₩22,009 | ₩21,902 | ₩21,947 | -0.28% | 2.4천 |
|---|
| 2026.08.31 | ₩21,982 | ₩21,982 | ₩21,889 | ₩21,942 | -0.18% | 6.1천 |
|---|
| 2026.08.28 | ₩21,755 | ₩22,022 | ₩21,755 | ₩21,842 | +0.40% | 5.8천 |
|---|
| 2026.08.27 | ₩21,795 | ₩21,889 | ₩21,751 | ₩21,770 | -0.11% | 3.4천 |
|---|
| 2026.08.26 | ₩21,715 | ₩21,835 | ₩21,689 | ₩21,829 | +0.52% | 7.3천 |
|---|
| 2026.08.25 | ₩21,661 | ₩21,875 | ₩21,655 | ₩21,822 | +0.74% | 1.5만 |
|---|
| 2026.08.24 | ₩21,715 | ₩22,080 | ₩21,555 | ₩21,735 | +0.09% | 3만 |
|---|
| 2026.08.21 | ₩21,889 | ₩21,989 | ₩21,689 | ₩21,729 | -0.73% | 1.5만 |
|---|
| 2026.08.20 | ₩21,929 | ₩22,116 | ₩21,849 | ₩21,875 | -0.24% | 6.4천 |
|---|
| 2026.08.19 | ₩22,116 | ₩22,116 | ₩21,942 | ₩22,036 | -0.36% | 2.2만 |
|---|
| 2026.08.18 | ₩21,996 | ₩22,129 | ₩21,811 | ₩22,129 | +0.61% | 1.2만 |
|---|
| 2026.08.17 | ₩21,782 | ₩22,007 | ₩21,769 | ₩21,915 | +0.61% | 4.3천 |
|---|
| 2026.08.14 | ₩21,902 | ₩22,156 | ₩21,875 | ₩21,875 | -0.12% | 1천 |
|---|
| 2026.08.13 | ₩22,129 | ₩22,129 | ₩21,955 | ₩21,955 | -0.78% | 1.2만 |
|---|
| 2026.08.12 | ₩22,022 | ₩22,030 | ₩21,869 | ₩22,022 | 0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩21,849 | ₩22,062 | ₩21,802 | ₩22,042 | +0.89% | 1.5만 |
|---|
| 2026.08.10 | ₩21,856 | ₩21,929 | ₩21,856 | ₩21,902 | +0.21% | 5.6천 |
|---|
| 2026.08.07 | ₩21,955 | ₩21,955 | ₩21,795 | ₩21,915 | -0.18% | 5.1천 |
|---|
| 2026.08.06 | ₩21,749 | ₩22,089 | ₩21,749 | ₩21,755 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩21,662 | ₩21,755 | ₩21,649 | ₩21,755 | +0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩21,702 | ₩21,875 | ₩21,457 | ₩21,662 | -0.18% | 2.7만 |
|---|
| 2026.08.03 | ₩21,769 | ₩21,875 | ₩21,622 | ₩21,675 | -0.43% | 2.5만 |
|---|
| 2026.07.31 | ₩21,755 | ₩21,942 | ₩21,742 | ₩21,875 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩21,635 | ₩21,822 | ₩21,635 | ₩21,782 | +0.68% | 2.6만 |
|---|
| 2026.07.29 | ₩21,635 | ₩21,875 | ₩21,635 | ₩21,782 | +0.68% | 1.7만 |
|---|
| 2026.07.28 | ₩21,755 | ₩21,989 | ₩21,755 | ₩21,809 | +0.25% | 1.1만 |
|---|
| 2026.07.27 | ₩21,849 | ₩22,156 | ₩21,408 | ₩21,822 | -0.12% | 1.1만 |
|---|
| 2026.07.24 | ₩21,969 | ₩22,016 | ₩21,915 | ₩21,915 | -0.24% | 5.1천 |
|---|
| 2026.07.23 | ₩22,089 | ₩22,116 | ₩22,022 | ₩22,082 | -0.03% | 5.7천 |
|---|
| 2026.07.22 | ₩22,022 | ₩22,156 | ₩22,022 | ₩22,118 | +0.44% | 3.6천 |
|---|
| 2026.07.21 | ₩22,209 | ₩22,209 | ₩21,928 | ₩22,022 | -0.84% | 3.4천 |
|---|
| 2026.07.20 | ₩21,849 | ₩22,098 | ₩21,835 | ₩22,098 | +1.14% | 2.2천 |
|---|
| 2026.07.17 | ₩21,889 | ₩22,043 | ₩21,889 | ₩21,918 | +0.14% | 5.5천 |
|---|
| 2026.07.16 | ₩22,022 | ₩22,107 | ₩21,902 | ₩21,902 | -0.55% | 1.5만 |
|---|
| 2026.07.15 | ₩21,955 | ₩22,209 | ₩21,955 | ₩22,186 | +1.05% | 1.1만 |
|---|
| 2026.07.14 | ₩22,022 | ₩22,022 | ₩21,909 | ₩21,942 | -0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩22,156 | ₩22,182 | ₩21,974 | ₩22,022 | -0.60% | 7.3천 |
|---|
| 2026.07.10 | ₩22,049 | ₩22,162 | ₩22,049 | ₩22,156 | +0.48% | 6.1천 |
|---|
| 2026.07.09 | ₩21,955 | ₩22,209 | ₩21,955 | ₩22,089 | +0.61% | 5.1천 |
|---|
| 2026.07.08 | ₩22,156 | ₩22,196 | ₩21,955 | ₩21,955 | -0.90% | 1만 |
|---|
| 2026.07.07 | ₩21,969 | ₩22,209 | ₩21,969 | ₩22,209 | +1.09% | 1.3만 |
|---|
| 2026.07.06 | ₩22,076 | ₩22,249 | ₩21,982 | ₩22,022 | -0.24% | 1만 |
|---|
| 2026.07.02 | ₩22,022 | ₩22,076 | ₩21,942 | ₩21,955 | -0.30% | 9.2천 |
|---|
| 2026.07.01 | ₩21,822 | ₩22,337 | ₩21,782 | ₩21,902 | +0.37% | 8.7천 |
|---|
| 2026.06.30 | ₩22,009 | ₩22,232 | ₩21,782 | ₩21,782 | -1.03% | 1.8만 |
|---|
| 2026.06.29 | ₩21,969 | ₩22,262 | ₩21,769 | ₩21,942 | -0.12% | 6.8천 |
|---|
| 2026.06.26 | ₩21,822 | ₩22,089 | ₩21,689 | ₩21,809 | -0.06% | 9.2천 |
|---|
| 2026.06.25 | ₩22,036 | ₩22,318 | ₩21,622 | ₩21,849 | -0.85% | 1.1만 |
|---|
| 2026.06.24 | ₩22,156 | ₩22,363 | ₩21,955 | ₩21,955 | -0.90% | 3.4만 |
|---|
| 2026.06.23 | ₩22,196 | ₩22,222 | ₩21,782 | ₩21,955 | -1.09% | 8.1천 |
|---|
| 2026.06.22 | ₩22,423 | ₩22,609 | ₩22,276 | ₩22,396 | -0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩22,583 | ₩22,623 | ₩22,356 | ₩22,483 | -0.44% | 4.6천 |
|---|
| 2026.06.17 | ₩22,556 | ₩22,663 | ₩22,423 | ₩22,436 | -0.53% | 5.9천 |
|---|
| 2026.06.16 | ₩22,036 | ₩22,502 | ₩22,036 | ₩22,423 | +1.76% | 1.6만 |
|---|
| 2026.06.15 | ₩22,503 | ₩22,617 | ₩22,031 | ₩22,102 | -1.78% | 6.1천 |
|---|
| 2026.06.12 | ₩22,062 | ₩22,434 | ₩22,062 | ₩22,356 | +1.33% | 3.4천 |
|---|
| 2026.06.11 | ₩22,316 | ₩22,396 | ₩22,129 | ₩22,162 | -0.69% | 1.2만 |
|---|
| 2026.06.10 | ₩22,329 | ₩22,376 | ₩22,169 | ₩22,316 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩21,929 | ₩22,329 | ₩21,929 | ₩22,182 | +1.16% | 1.1만 |
|---|
| 2026.06.08 | ₩21,929 | ₩22,052 | ₩21,929 | ₩21,996 | +0.30% | 6.8천 |
|---|
| 2026.06.05 | ₩21,915 | ₩22,169 | ₩21,915 | ₩22,036 | +0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩21,809 | ₩22,182 | ₩21,795 | ₩21,822 | +0.06% | 8.8천 |
|---|
| 2026.06.03 | ₩21,955 | ₩22,059 | ₩21,782 | ₩21,899 | -0.26% | 1.6만 |
|---|
| 2026.06.02 | ₩22,049 | ₩22,089 | ₩21,875 | ₩21,875 | -0.79% | 9.9천 |
|---|
| 2026.06.01 | ₩22,022 | ₩22,222 | ₩22,022 | ₩22,071 | +0.22% | 2만 |
|---|
| 2026.05.29 | ₩21,889 | ₩22,009 | ₩21,889 | ₩22,009 | +0.55% | 2만 |
|---|
| 2026.05.28 | ₩21,889 | ₩21,947 | ₩21,889 | ₩21,929 | +0.18% | 7.3천 |
|---|
| 2026.05.27 | ₩22,009 | ₩22,009 | ₩21,902 | ₩21,942 | -0.30% | 3.3천 |
|---|
| 2026.05.26 | ₩21,996 | ₩21,996 | ₩21,902 | ₩21,942 | -0.24% | 3.3만 |
|---|
| 2026.05.22 | ₩21,962 | ₩22,022 | ₩21,915 | ₩21,982 | +0.09% | 9.5천 |
|---|
| 2026.05.21 | ₩21,996 | ₩22,156 | ₩21,915 | ₩21,969 | -0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩21,982 | ₩22,062 | ₩21,889 | ₩21,996 | +0.06% | 2.7만 |
|---|
| 2026.05.19 | ₩22,129 | ₩22,159 | ₩21,902 | ₩22,076 | -0.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,969 | ₩22,182 | ₩21,915 | ₩22,076 | +0.49% | 1.5만 |
|---|
| 2026.05.15 | ₩22,049 | ₩22,129 | ₩21,969 | ₩22,096 | +0.21% | 1.1만 |
|---|
| 2026.05.14 | ₩22,102 | ₩22,262 | ₩21,929 | ₩22,076 | -0.12% | 3.7천 |
|---|
| 2026.05.13 | ₩22,049 | ₩22,182 | ₩21,902 | ₩21,902 | -0.67% | 2.3만 |
|---|
| 2026.05.12 | ₩22,049 | ₩22,271 | ₩22,049 | ₩22,089 | +0.18% | 2.3만 |
|---|
| 2026.05.11 | ₩22,116 | ₩22,289 | ₩22,116 | ₩22,202 | +0.39% | 1.6만 |
|---|
| 2026.05.08 | ₩22,076 | ₩22,182 | ₩22,062 | ₩22,162 | +0.39% | 1만 |
|---|
| 2026.05.07 | ₩22,049 | ₩22,156 | ₩22,049 | ₩22,102 | +0.24% | 9.3천 |
|---|
| 2026.05.06 | ₩22,062 | ₩22,236 | ₩22,036 | ₩22,049 | -0.06% | 8천 |
|---|
| 2026.05.05 | ₩22,049 | ₩22,262 | ₩22,049 | ₩22,142 | +0.42% | 6.2천 |
|---|
| 2026.05.04 | ₩22,022 | ₩22,249 | ₩21,996 | ₩22,062 | +0.18% | 1.2만 |
|---|
| 2026.05.01 | ₩22,036 | ₩22,162 | ₩22,022 | ₩22,082 | +0.21% | 9.9천 |
|---|
| 2026.04.30 | ₩22,022 | ₩22,222 | ₩22,022 | ₩22,096 | +0.33% | 8.8천 |
|---|
| 2026.04.29 | ₩22,045 | ₩22,049 | ₩22,022 | ₩22,022 | -0.10% | 6.2천 |
|---|
| 2026.04.28 | ₩21,969 | ₩22,036 | ₩21,969 | ₩21,996 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩22,076 | ₩22,209 | ₩21,969 | ₩22,034 | -0.19% | 2.1만 |
|---|
| 2026.04.24 | ₩22,022 | ₩22,182 | ₩21,902 | ₩21,902 | -0.55% | 1.1만 |
|---|
| 2026.04.23 | ₩22,182 | ₩22,182 | ₩22,049 | ₩22,062 | -0.54% | 5천 |
|---|
| 2026.04.22 | ₩22,022 | ₩22,222 | ₩22,022 | ₩22,089 | +0.30% | 1.6만 |
|---|
| 2026.04.21 | ₩21,955 | ₩21,955 | ₩21,875 | ₩21,929 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩22,089 | ₩22,277 | ₩21,969 | ₩21,969 | -0.54% | 6.3천 |
|---|
| 2026.04.17 | ₩22,022 | ₩22,102 | ₩21,955 | ₩22,089 | +0.30% | 9.9천 |
|---|
| 2026.04.16 | ₩21,942 | ₩22,060 | ₩21,882 | ₩22,022 | +0.36% | 1.4만 |
|---|
| 2026.04.15 | ₩21,902 | ₩21,955 | ₩21,831 | ₩21,862 | -0.18% | 1.5만 |
|---|
| 2026.04.14 | ₩22,062 | ₩22,089 | ₩21,782 | ₩21,849 | -0.97% | 1.9만 |
|---|
| 2026.04.13 | ₩21,976 | ₩22,156 | ₩21,889 | ₩21,942 | -0.15% | 2.8만 |
|---|
| 2026.04.10 | ₩22,036 | ₩22,102 | ₩21,949 | ₩22,022 | -0.06% | 1.5만 |
|---|
| 2026.04.09 | ₩21,969 | ₩22,116 | ₩21,902 | ₩22,076 | +0.49% | 1.8만 |
|---|
| 2026.04.08 | ₩22,102 | ₩22,156 | ₩21,950 | ₩22,036 | -0.30% | 0 |
|---|
| 2026.04.07 | ₩22,022 | ₩22,116 | ₩21,889 | ₩21,996 | -0.12% | 1.4만 |
|---|
| 2026.04.06 | ₩22,102 | ₩22,102 | ₩21,889 | ₩22,049 | -0.24% | 2.3만 |
|---|
| 2026.04.02 | ₩22,062 | ₩22,116 | ₩21,922 | ₩21,922 | -0.64% | 1.6만 |
|---|
| 2026.04.01 | ₩22,089 | ₩22,122 | ₩21,929 | ₩21,955 | -0.60% | 1.5만 |
|---|
| 2026.03.31 | ₩22,129 | ₩22,129 | ₩21,822 | ₩22,035 | -0.42% | 2.4만 |
|---|
| 2026.03.30 | ₩22,009 | ₩22,142 | ₩21,715 | ₩21,769 | -1.09% | 2.2만 |
|---|
| 2026.03.27 | ₩22,062 | ₩22,062 | ₩21,871 | ₩21,955 | -0.48% | 6.1천 |
|---|
| 2026.03.26 | ₩22,129 | ₩22,142 | ₩21,902 | ₩21,996 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩22,076 | ₩22,142 | ₩21,955 | ₩22,089 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩22,169 | ₩22,235 | ₩21,996 | ₩22,152 | -0.08% | 2.8만 |
|---|
| 2026.03.23 | ₩22,469 | ₩22,672 | ₩22,303 | ₩22,416 | -0.24% | 6만 |
|---|
| 2026.03.20 | ₩22,129 | ₩22,316 | ₩22,089 | ₩22,296 | +0.75% | 3.2만 |
|---|
| 2026.03.19 | ₩22,303 | ₩22,419 | ₩22,142 | ₩22,142 | -0.72% | 8.4천 |
|---|
| 2026.03.18 | ₩22,356 | ₩22,476 | ₩22,289 | ₩22,289 | -0.30% | 9.9천 |
|---|
| 2026.03.17 | ₩22,543 | ₩22,556 | ₩22,236 | ₩22,322 | -0.98% | 2.4만 |
|---|
| 2026.03.16 | ₩22,423 | ₩22,423 | ₩22,329 | ₩22,329 | -0.42% | 7.5천 |
|---|
| 2026.03.13 | ₩22,396 | ₩22,503 | ₩22,356 | ₩22,356 | -0.18% | 2.1만 |
|---|
| 2026.03.12 | ₩22,356 | ₩22,396 | ₩22,289 | ₩22,383 | +0.12% | 3.2만 |
|---|
| 2026.03.11 | ₩22,349 | ₩22,369 | ₩22,156 | ₩22,249 | -0.45% | 3.7만 |
|---|
| 2026.03.10 | ₩21,955 | ₩22,242 | ₩21,955 | ₩22,242 | +1.31% | 4 |
|---|
| 2026.03.09 | ₩22,316 | ₩22,316 | ₩21,996 | ₩22,009 | -1.38% | 4 |
|---|
| 2026.03.06 | ₩22,182 | ₩22,182 | ₩21,822 | ₩22,022 | -0.72% | 4 |
|---|
| 2026.03.05 | ₩22,030 | ₩22,396 | ₩21,782 | ₩22,089 | +0.27% | 4 |
|---|
| 2026.03.04 | ₩21,955 | ₩21,996 | ₩21,889 | ₩21,929 | -0.12% | 4 |
|---|
| 2026.03.03 | ₩21,822 | ₩21,889 | ₩21,662 | ₩21,742 | -0.37% | 4 |
|---|
| 2026.03.02 | ₩21,962 | ₩22,102 | ₩21,902 | ₩21,982 | +0.09% | 4 |
|---|
| 2026.02.27 | ₩21,902 | ₩22,069 | ₩21,902 | ₩21,965 | +0.29% | 4 |
|---|
| 2026.02.26 | ₩21,969 | ₩21,969 | ₩21,842 | ₩21,902 | -0.30% | 6.3천 |
|---|
| 2026.02.25 | ₩21,902 | ₩21,915 | ₩21,635 | ₩21,815 | -0.40% | 4 |
|---|
| 2026.02.24 | ₩21,822 | ₩21,915 | ₩21,622 | ₩21,690 | -0.60% | 4 |
|---|
| 2026.02.23 | ₩22,049 | ₩22,062 | ₩21,622 | ₩21,635 | -1.88% | 4 |
|---|
| 2026.02.20 | ₩22,236 | ₩22,265 | ₩21,889 | ₩22,076 | -0.72% | 7.8천 |
|---|
| 2026.02.19 | ₩22,276 | ₩22,359 | ₩22,222 | ₩22,236 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩22,262 | ₩22,403 | ₩22,262 | ₩22,303 | +0.18% | 1.3만 |
|---|
| 2026.02.17 | ₩22,222 | ₩22,543 | ₩22,182 | ₩22,349 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩22,182 | ₩22,289 | ₩22,075 | ₩22,116 | -0.30% | 2만 |
|---|
| 2026.02.12 | ₩22,049 | ₩22,252 | ₩21,929 | ₩22,076 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩21,822 | ₩21,982 | ₩21,822 | ₩21,982 | +0.73% | 1.8만 |
|---|
| 2026.02.10 | ₩21,622 | ₩21,955 | ₩21,622 | ₩21,955 | +1.54% | 1.1만 |
|---|
| 2026.02.09 | ₩21,582 | ₩21,782 | ₩21,582 | ₩21,782 | +0.93% | 8천 |
|---|
| 2026.02.06 | ₩21,502 | ₩21,622 | ₩21,502 | ₩21,582 | +0.37% | 2.2천 |
|---|
| 2026.02.05 | ₩21,622 | ₩21,689 | ₩21,502 | ₩21,534 | -0.41% | 1.4만 |
|---|
| 2026.02.04 | ₩21,437 | ₩21,608 | ₩21,437 | ₩21,608 | +0.80% | 1.2만 |
|---|
| 2026.02.03 | ₩21,608 | ₩21,608 | ₩21,528 | ₩21,582 | -0.12% | 6.1천 |
|---|
| 2026.02.02 | ₩21,500 | ₩21,595 | ₩21,489 | ₩21,489 | -0.05% | 9천 |
|---|
| 2026.01.30 | ₩21,482 | ₩21,531 | ₩21,482 | ₩21,531 | +0.23% | 5.3천 |
|---|
| 2026.01.29 | ₩21,435 | ₩21,515 | ₩21,435 | ₩21,515 | +0.37% | 9.2천 |
|---|
| 2026.01.28 | ₩21,542 | ₩21,542 | ₩21,388 | ₩21,528 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩21,435 | ₩21,542 | ₩21,342 | ₩21,502 | +0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩21,542 | ₩21,542 | ₩21,422 | ₩21,488 | -0.25% | 1.6만 |
|---|
| 2026.01.23 | ₩21,462 | ₩21,542 | ₩21,399 | ₩21,502 | +0.19% | 2만 |
|---|
| 2026.01.22 | ₩21,488 | ₩21,555 | ₩21,313 | ₩21,462 | -0.12% | 2.1만 |
|---|
| 2026.01.21 | ₩21,275 | ₩21,488 | ₩21,275 | ₩21,407 | +0.62% | 2.3만 |
|---|
| 2026.01.20 | ₩21,221 | ₩21,342 | ₩21,182 | ₩21,275 | +0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩21,422 | ₩21,448 | ₩21,215 | ₩21,288 | -0.62% | 3.3만 |
|---|
| 2026.01.15 | ₩21,342 | ₩21,488 | ₩21,328 | ₩21,421 | +0.37% | 4.4만 |
|---|
| 2026.01.14 | ₩21,288 | ₩21,342 | ₩21,275 | ₩21,342 | +0.25% | 1.5만 |
|---|
| 2026.01.13 | ₩21,355 | ₩21,355 | ₩21,181 | ₩21,288 | -0.31% | 4.2만 |
|---|
| 2026.01.12 | ₩21,328 | ₩21,435 | ₩21,315 | ₩21,368 | +0.19% | 1.5만 |
|---|
| 2026.01.09 | ₩21,275 | ₩21,355 | ₩21,262 | ₩21,325 | +0.24% | 1.2만 |
|---|
| 2026.01.08 | ₩21,275 | ₩21,435 | ₩21,275 | ₩21,355 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩21,328 | ₩21,382 | ₩21,248 | ₩21,342 | +0.06% | 9.7천 |
|---|
| 2026.01.06 | ₩21,341 | ₩21,381 | ₩21,248 | ₩21,281 | -0.28% | 1.4만 |
|---|
| 2026.01.05 | ₩21,315 | ₩21,382 | ₩21,275 | ₩21,355 | +0.19% | 4.8천 |
|---|
| 2026.01.02 | ₩21,275 | ₩21,368 | ₩21,208 | ₩21,268 | -0.03% | 9.8천 |
|---|
| 2025.12.31 | ₩21,435 | ₩21,435 | ₩21,181 | ₩21,221 | -1.00% | 1.7만 |
|---|
| 2025.12.30 | ₩21,323 | ₩21,395 | ₩21,208 | ₩21,268 | -0.26% | 2.6만 |
|---|
| 2025.12.29 | ₩21,261 | ₩21,381 | ₩21,221 | ₩21,288 | +0.13% | 2.9만 |
|---|
| 2025.12.26 | ₩21,542 | ₩21,542 | ₩21,168 | ₩21,422 | -0.56% | 2만 |
|---|
| 2025.12.24 | ₩21,649 | ₩21,649 | ₩21,422 | ₩21,422 | -1.05% | 9.7천 |
|---|
| 2025.12.23 | ₩21,755 | ₩21,977 | ₩21,755 | ₩21,835 | +0.37% | 1.4만 |
|---|
| 2025.12.22 | ₩21,729 | ₩21,862 | ₩21,689 | ₩21,815 | +0.40% | 3.3만 |
|---|
| 2025.12.19 | ₩21,889 | ₩21,889 | ₩21,689 | ₩21,782 | -0.49% | 1.7만 |
|---|
| 2025.12.18 | ₩21,729 | ₩21,942 | ₩21,689 | ₩21,728 | -0.00% | 1.8만 |
|---|
| 2025.12.17 | ₩21,742 | ₩21,862 | ₩21,742 | ₩21,755 | +0.06% | 5.8천 |
|---|
| 2025.12.16 | ₩21,835 | ₩21,996 | ₩21,689 | ₩21,735 | -0.46% | 1.5만 |
|---|
| 2025.12.15 | ₩21,969 | ₩21,982 | ₩21,862 | ₩21,942 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩22,022 | ₩22,022 | ₩21,789 | ₩21,982 | -0.18% | 1.4만 |
|---|
| 2025.12.11 | ₩22,022 | ₩22,076 | ₩21,862 | ₩21,969 | -0.24% | 1.1만 |
|---|
| 2025.12.10 | ₩21,969 | ₩22,062 | ₩21,889 | ₩22,022 | +0.24% | 1.7만 |
|---|
| 2025.12.09 | ₩21,835 | ₩22,089 | ₩21,835 | ₩22,022 | +0.86% | 6.9천 |
|---|
| 2025.12.08 | ₩21,875 | ₩22,102 | ₩21,865 | ₩21,889 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩21,755 | ₩22,089 | ₩21,755 | ₩22,022 | +1.23% | 2.3만 |
|---|
| 2025.12.04 | ₩21,899 | ₩21,970 | ₩21,809 | ₩21,809 | -0.41% | 2만 |
|---|
| 2025.12.03 | ₩21,915 | ₩21,996 | ₩21,902 | ₩21,915 | 0.00% | 9.7천 |
|---|
| 2025.12.02 | ₩21,915 | ₩22,049 | ₩21,915 | ₩22,022 | +0.49% | 8.3천 |
|---|
| 2025.12.01 | ₩21,889 | ₩22,022 | ₩21,889 | ₩21,955 | +0.30% | 5.8천 |
|---|
| 2025.11.28 | ₩21,935 | ₩21,982 | ₩21,915 | ₩21,915 | -0.09% | 5.5천 |
|---|
| 2025.11.26 | ₩21,849 | ₩21,982 | ₩21,755 | ₩21,982 | +0.61% | 1.4만 |
|---|
| 2025.11.25 | ₩21,902 | ₩21,915 | ₩21,861 | ₩21,889 | -0.06% | 4.6천 |
|---|
| 2025.11.24 | ₩21,902 | ₩22,022 | ₩21,902 | ₩22,022 | +0.55% | 7.6천 |
|---|
| 2025.11.21 | ₩22,076 | ₩22,116 | ₩21,902 | ₩22,029 | -0.21% | 5.8천 |
|---|
| 2025.11.20 | ₩22,129 | ₩22,129 | ₩22,022 | ₩22,089 | -0.18% | 2.6천 |
|---|
| 2025.11.19 | ₩21,982 | ₩22,129 | ₩21,940 | ₩22,116 | +0.61% | 2천 |
|---|
| 2025.11.18 | ₩21,902 | ₩22,169 | ₩21,755 | ₩21,929 | +0.12% | 7.5천 |
|---|
| 2025.11.17 | ₩21,955 | ₩22,184 | ₩21,862 | ₩22,089 | +0.61% | 1.7만 |
|---|
| 2025.11.14 | ₩21,915 | ₩22,249 | ₩21,902 | ₩21,982 | +0.30% | 1.7만 |
|---|
| 2025.11.13 | ₩22,169 | ₩22,242 | ₩21,862 | ₩21,898 | -1.22% | 4만 |
|---|
| 2025.11.12 | ₩22,249 | ₩22,316 | ₩22,209 | ₩22,209 | -0.18% | 8.1천 |
|---|
| 2025.11.11 | ₩22,356 | ₩22,356 | ₩22,236 | ₩22,236 | -0.54% | 8.3천 |
|---|
| 2025.11.10 | ₩22,316 | ₩22,356 | ₩22,265 | ₩22,343 | +0.12% | 1.1만 |
|---|
| 2025.11.07 | ₩22,356 | ₩22,483 | ₩22,289 | ₩22,309 | -0.21% | 5.1천 |
|---|
| 2025.11.06 | ₩22,276 | ₩22,503 | ₩22,236 | ₩22,289 | +0.06% | 2.8천 |
|---|
| 2025.11.05 | ₩22,449 | ₩22,503 | ₩22,409 | ₩22,449 | 0.00% | 2.9천 |
|---|
| 2025.11.04 | ₩22,289 | ₩22,476 | ₩22,249 | ₩22,476 | +0.84% | 1만 |
|---|
| 2025.11.03 | ₩22,343 | ₩22,449 | ₩22,249 | ₩22,449 | +0.48% | 2.4만 |
|---|
| 2025.10.31 | ₩22,209 | ₩22,356 | ₩22,182 | ₩22,356 | +0.66% | 6.2천 |
|---|
| 2025.10.30 | ₩22,222 | ₩22,369 | ₩22,209 | ₩22,318 | +0.43% | 2.7천 |
|---|
| 2025.10.29 | ₩22,236 | ₩22,422 | ₩22,169 | ₩22,249 | +0.06% | 6.1천 |
|---|
| 2025.10.28 | ₩22,222 | ₩22,393 | ₩22,222 | ₩22,282 | +0.27% | 3.9천 |
|---|
| 2025.10.27 | ₩22,289 | ₩22,476 | ₩22,169 | ₩22,343 | +0.24% | 1.4만 |
|---|
| 2025.10.24 | ₩22,289 | ₩22,409 | ₩22,289 | ₩22,289 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩22,304 | ₩22,543 | ₩22,240 | ₩22,262 | -0.19% | 5.8천 |
|---|
| 2025.10.22 | ₩22,343 | ₩22,343 | ₩22,209 | ₩22,262 | -0.36% | 1.7만 |
|---|
| 2025.10.21 | ₩22,222 | ₩22,543 | ₩22,209 | ₩22,343 | +0.54% | 1만 |
|---|
| 2025.10.20 | ₩22,343 | ₩22,343 | ₩22,316 | ₩22,316 | -0.12% | 985 |
|---|
| 2025.10.17 | ₩22,222 | ₩22,396 | ₩22,222 | ₩22,343 | +0.54% | 9.7천 |
|---|
| 2025.10.16 | ₩22,289 | ₩22,436 | ₩22,209 | ₩22,436 | +0.66% | 4.8천 |
|---|
| 2025.10.15 | ₩22,196 | ₩22,516 | ₩22,196 | ₩22,449 | +1.14% | 1.4만 |
|---|
| 2025.10.14 | ₩22,289 | ₩22,339 | ₩22,022 | ₩22,169 | -0.54% | 2.4만 |
|---|
| 2025.10.13 | ₩22,249 | ₩22,423 | ₩22,249 | ₩22,356 | +0.48% | 3.8천 |
|---|
| 2025.10.10 | ₩22,236 | ₩22,356 | ₩22,222 | ₩22,222 | -0.06% | 8.3천 |
|---|
