시장 데이터를 불러오는 중
Highland Opportunities and Income Fund 5.375% Series B Cumulative Preferred Shares · HFRO-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,757 | ₩21,025 | ₩20,663 | ₩20,717 | -0.19% | 7천 |
| 2026.10.08 | ₩20,784 | ₩20,958 | ₩20,757 | ₩20,931 | +0.71% | 5.1천 |
| 2026.10.07 | ₩20,610 | ₩20,945 | ₩20,610 | ₩20,945 | +1.63% | 2.8천 |
| 2026.10.06 | ₩20,811 | ₩21,060 | ₩20,610 | ₩20,784 | -0.13% | 2.2만 |
| 2026.10.05 | ₩20,931 | ₩20,945 | ₩20,784 | ₩20,797 | -0.64% | 2.8만 |
| 2026.10.02 | ₩21,066 | ₩21,066 | ₩20,931 | ₩21,052 | -0.06% | 1.3만 |
| 2026.10.01 | ₩21,146 | ₩21,186 | ₩20,918 | ₩20,918 | -1.08% | 1.2만 |
| 2026.09.30 | ₩21,012 | ₩21,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,972 |
| ₩21,002 |
| -0.05% |
| 1.5만 |
| 2026.09.29 | ₩21,012 | ₩21,210 | ₩20,851 | ₩20,864 | -0.70% | 8.9천 |
|---|
| 2026.09.28 | ₩20,864 | ₩21,267 | ₩20,860 | ₩20,860 | -0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩21,126 | ₩21,213 | ₩20,918 | ₩20,931 | -0.92% | 1.1만 |
|---|
| 2026.09.24 | ₩20,998 | ₩21,226 | ₩20,929 | ₩20,958 | -0.19% | 2만 |
|---|
| 2026.09.23 | ₩21,320 | ₩21,320 | ₩21,052 | ₩21,079 | -1.13% | 1.8만 |
|---|
| 2026.09.22 | ₩21,656 | ₩21,910 | ₩21,508 | ₩21,535 | -0.56% | 4.9만 |
|---|
| 2026.09.21 | ₩21,709 | ₩21,709 | ₩21,588 | ₩21,655 | -0.25% | 5.6천 |
|---|
| 2026.09.18 | ₩21,749 | ₩21,749 | ₩21,588 | ₩21,722 | -0.12% | 4.4천 |
|---|
| 2026.09.17 | ₩21,575 | ₩21,682 | ₩21,490 | ₩21,649 | +0.34% | 9.5천 |
|---|
| 2026.09.16 | ₩21,682 | ₩21,723 | ₩21,414 | ₩21,580 | -0.47% | 4.4만 |
|---|
| 2026.09.15 | ₩21,924 | ₩21,924 | ₩21,696 | ₩21,723 | -0.92% | 1.8만 |
|---|
| 2026.09.14 | ₩21,991 | ₩21,991 | ₩21,723 | ₩21,736 | -1.16% | 9천 |
|---|
| 2026.09.11 | ₩21,937 | ₩22,071 | ₩21,897 | ₩21,964 | +0.12% | 9.8천 |
|---|
| 2026.09.10 | ₩21,991 | ₩22,138 | ₩21,870 | ₩22,058 | +0.30% | 2.3만 |
|---|
| 2026.09.09 | ₩21,870 | ₩22,125 | ₩21,870 | ₩21,991 | +0.55% | 2.6만 |
|---|
| 2026.09.08 | ₩22,044 | ₩22,071 | ₩21,964 | ₩21,984 | -0.27% | 1.6만 |
|---|
| 2026.09.04 | ₩22,008 | ₩22,008 | ₩21,937 | ₩21,991 | -0.08% | 4.8천 |
|---|
| 2026.09.03 | ₩21,887 | ₩22,018 | ₩21,870 | ₩21,890 | +0.01% | 1.3만 |
|---|
| 2026.09.02 | ₩21,736 | ₩22,048 | ₩21,736 | ₩21,991 | +1.17% | 1.3만 |
|---|
| 2026.09.01 | ₩21,951 | ₩21,951 | ₩21,857 | ₩21,870 | -0.37% | 7.4천 |
|---|
| 2026.08.31 | ₩21,790 | ₩22,010 | ₩21,790 | ₩21,883 | +0.43% | 5.7천 |
|---|
| 2026.08.28 | ₩21,790 | ₩21,977 | ₩21,723 | ₩21,857 | +0.31% | 1만 |
|---|
| 2026.08.27 | ₩21,977 | ₩21,977 | ₩21,723 | ₩21,843 | -0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩21,749 | ₩21,816 | ₩21,723 | ₩21,816 | +0.31% | 7천 |
|---|
| 2026.08.25 | ₩21,749 | ₩21,924 | ₩21,723 | ₩21,823 | +0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩21,736 | ₩21,830 | ₩21,723 | ₩21,750 | +0.06% | 3.9천 |
|---|
| 2026.08.21 | ₩21,790 | ₩21,843 | ₩21,723 | ₩21,736 | -0.25% | 2.5만 |
|---|
| 2026.08.20 | ₩22,018 | ₩22,018 | ₩21,857 | ₩21,857 | -0.73% | 4.3천 |
|---|
| 2026.08.19 | ₩21,830 | ₩21,964 | ₩21,816 | ₩21,910 | +0.37% | 1.8만 |
|---|
| 2026.08.18 | ₩21,790 | ₩21,937 | ₩21,790 | ₩21,843 | +0.25% | 5.4천 |
|---|
| 2026.08.17 | ₩21,803 | ₩21,937 | ₩21,796 | ₩21,843 | +0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩21,952 | ₩21,978 | ₩21,937 | ₩21,937 | -0.07% | 6.1천 |
|---|
| 2026.08.13 | ₩21,964 | ₩22,017 | ₩21,910 | ₩21,944 | -0.09% | 9.1천 |
|---|
| 2026.08.12 | ₩21,883 | ₩22,044 | ₩21,870 | ₩21,977 | +0.43% | 1.1만 |
|---|
| 2026.08.11 | ₩21,937 | ₩21,991 | ₩21,830 | ₩21,937 | 0.00% | 8.1천 |
|---|
| 2026.08.10 | ₩21,830 | ₩21,977 | ₩21,830 | ₩21,951 | +0.55% | 5.7천 |
|---|
| 2026.08.07 | ₩21,803 | ₩21,937 | ₩21,803 | ₩21,881 | +0.36% | 4.2천 |
|---|
| 2026.08.06 | ₩21,830 | ₩21,843 | ₩21,764 | ₩21,803 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩21,749 | ₩21,843 | ₩21,736 | ₩21,763 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩21,723 | ₩21,723 | ₩21,588 | ₩21,682 | -0.19% | 2.4만 |
|---|
| 2026.08.03 | ₩21,723 | ₩21,843 | ₩21,723 | ₩21,795 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩21,790 | ₩21,910 | ₩21,656 | ₩21,790 | 0.00% | 2.4만 |
|---|
| 2026.07.30 | ₩21,937 | ₩21,937 | ₩21,723 | ₩21,816 | -0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩21,790 | ₩21,917 | ₩21,763 | ₩21,770 | -0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩21,749 | ₩21,924 | ₩21,749 | ₩21,843 | +0.43% | 6.3천 |
|---|
| 2026.07.27 | ₩21,803 | ₩21,803 | ₩21,736 | ₩21,790 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩21,736 | ₩21,857 | ₩21,736 | ₩21,823 | +0.40% | 1.7천 |
|---|
| 2026.07.23 | ₩21,790 | ₩21,830 | ₩21,790 | ₩21,803 | +0.06% | 2만 |
|---|
| 2026.07.22 | ₩21,790 | ₩21,948 | ₩21,790 | ₩21,924 | +0.62% | 2.5천 |
|---|
| 2026.07.21 | ₩21,816 | ₩21,991 | ₩21,790 | ₩21,883 | +0.31% | 7.8천 |
|---|
| 2026.07.20 | ₩22,018 | ₩22,031 | ₩21,843 | ₩21,951 | -0.30% | 1.5천 |
|---|
| 2026.07.17 | ₩21,924 | ₩21,924 | ₩21,723 | ₩21,819 | -0.48% | 4천 |
|---|
| 2026.07.16 | ₩21,924 | ₩22,017 | ₩21,924 | ₩21,924 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩21,924 | ₩22,046 | ₩21,924 | ₩21,991 | +0.31% | 8.2천 |
|---|
| 2026.07.14 | ₩22,058 | ₩22,058 | ₩21,924 | ₩21,924 | -0.61% | 2만 |
|---|
| 2026.07.13 | ₩21,984 | ₩22,018 | ₩21,776 | ₩21,924 | -0.27% | 7.8천 |
|---|
| 2026.07.10 | ₩21,870 | ₩21,964 | ₩21,790 | ₩21,964 | +0.43% | 7.1천 |
|---|
| 2026.07.09 | ₩22,018 | ₩22,058 | ₩21,897 | ₩21,897 | -0.55% | 1.6만 |
|---|
| 2026.07.08 | ₩21,803 | ₩22,031 | ₩21,736 | ₩22,017 | +0.98% | 1.7만 |
|---|
| 2026.07.07 | ₩21,816 | ₩21,951 | ₩21,816 | ₩21,910 | +0.43% | 8.7천 |
|---|
| 2026.07.06 | ₩21,723 | ₩21,924 | ₩21,723 | ₩21,843 | +0.56% | 9.4천 |
|---|
| 2026.07.02 | ₩21,790 | ₩21,861 | ₩21,723 | ₩21,763 | -0.12% | 2.7만 |
|---|
| 2026.07.01 | ₩21,857 | ₩21,857 | ₩21,776 | ₩21,790 | -0.31% | 1.1천 |
|---|
| 2026.06.30 | ₩21,723 | ₩21,870 | ₩21,589 | ₩21,776 | +0.25% | 9천 |
|---|
| 2026.06.29 | ₩21,723 | ₩21,723 | ₩21,468 | ₩21,535 | -0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩21,548 | ₩21,615 | ₩21,495 | ₩21,535 | -0.06% | 1.5만 |
|---|
| 2026.06.25 | ₩21,669 | ₩21,682 | ₩21,548 | ₩21,629 | -0.18% | 2.9만 |
|---|
| 2026.06.24 | ₩21,910 | ₩21,937 | ₩21,535 | ₩21,816 | -0.43% | 3만 |
|---|
| 2026.06.23 | ₩21,951 | ₩21,977 | ₩21,736 | ₩21,790 | -0.73% | 2.8만 |
|---|
| 2026.06.22 | ₩22,272 | ₩22,350 | ₩21,897 | ₩22,158 | -0.51% | 2.2만 |
|---|
| 2026.06.18 | ₩22,259 | ₩22,366 | ₩22,259 | ₩22,299 | +0.18% | 5천 |
|---|
| 2026.06.17 | ₩22,326 | ₩22,362 | ₩22,125 | ₩22,125 | -0.90% | 8천 |
|---|
| 2026.06.16 | ₩22,339 | ₩22,366 | ₩22,138 | ₩22,326 | -0.06% | 7.8천 |
|---|
| 2026.06.15 | ₩22,232 | ₩22,366 | ₩22,178 | ₩22,178 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩22,246 | ₩22,326 | ₩22,085 | ₩22,125 | -0.54% | 3.1만 |
|---|
| 2026.06.11 | ₩21,883 | ₩22,192 | ₩21,844 | ₩22,192 | +1.41% | 2.4만 |
|---|
| 2026.06.10 | ₩22,192 | ₩22,192 | ₩21,951 | ₩21,964 | -1.03% | 2.4만 |
|---|
| 2026.06.09 | ₩22,125 | ₩22,125 | ₩21,951 | ₩22,031 | -0.42% | 7.3천 |
|---|
| 2026.06.08 | ₩21,951 | ₩22,138 | ₩21,910 | ₩21,937 | -0.06% | 2.1만 |
|---|
| 2026.06.05 | ₩21,883 | ₩21,910 | ₩21,843 | ₩21,843 | -0.18% | 9.4천 |
|---|
| 2026.06.04 | ₩21,857 | ₩21,910 | ₩21,830 | ₩21,843 | -0.06% | 9.1천 |
|---|
| 2026.06.03 | ₩21,897 | ₩21,910 | ₩21,843 | ₩21,910 | +0.06% | 8.7천 |
|---|
| 2026.06.02 | ₩21,964 | ₩21,964 | ₩21,830 | ₩21,830 | -0.61% | 1.3만 |
|---|
| 2026.06.01 | ₩21,790 | ₩21,964 | ₩21,789 | ₩21,857 | +0.31% | 4만 |
|---|
| 2026.05.29 | ₩21,951 | ₩21,964 | ₩21,803 | ₩21,837 | -0.52% | 1.3만 |
|---|
| 2026.05.28 | ₩21,857 | ₩21,857 | ₩21,776 | ₩21,830 | -0.12% | 1.9만 |
|---|
| 2026.05.27 | ₩21,857 | ₩22,067 | ₩21,790 | ₩21,803 | -0.25% | 9.4천 |
|---|
| 2026.05.26 | ₩21,910 | ₩21,910 | ₩21,736 | ₩21,857 | -0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩21,937 | ₩21,937 | ₩21,756 | ₩21,816 | -0.55% | 1.4만 |
|---|
| 2026.05.21 | ₩21,749 | ₩21,830 | ₩21,749 | ₩21,830 | +0.37% | 3.3천 |
|---|
| 2026.05.20 | ₩21,843 | ₩21,883 | ₩21,723 | ₩21,790 | -0.25% | 1.2만 |
|---|
| 2026.05.19 | ₩21,870 | ₩21,937 | ₩21,830 | ₩21,830 | -0.18% | 3.1천 |
|---|
| 2026.05.18 | ₩21,937 | ₩21,971 | ₩21,870 | ₩21,870 | -0.31% | 7.1천 |
|---|
| 2026.05.15 | ₩22,111 | ₩22,111 | ₩21,924 | ₩21,964 | -0.67% | 4.7천 |
|---|
| 2026.05.14 | ₩21,964 | ₩21,991 | ₩21,937 | ₩21,966 | +0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩21,977 | ₩22,004 | ₩21,803 | ₩21,857 | -0.55% | 1.1만 |
|---|
| 2026.05.12 | ₩22,058 | ₩22,058 | ₩21,944 | ₩21,964 | -0.43% | 1.8만 |
|---|
| 2026.05.11 | ₩21,951 | ₩22,018 | ₩21,951 | ₩21,991 | +0.18% | 2.4만 |
|---|
| 2026.05.08 | ₩22,125 | ₩22,125 | ₩21,991 | ₩22,018 | -0.48% | 3.3천 |
|---|
| 2026.05.07 | ₩22,044 | ₩22,138 | ₩22,031 | ₩22,031 | -0.06% | 4.8천 |
|---|
| 2026.05.06 | ₩21,924 | ₩22,038 | ₩21,924 | ₩21,951 | +0.12% | 9.1천 |
|---|
| 2026.05.05 | ₩22,065 | ₩22,132 | ₩21,977 | ₩22,004 | -0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩22,152 | ₩22,152 | ₩21,910 | ₩22,004 | -0.67% | 9.9천 |
|---|
| 2026.05.01 | ₩22,044 | ₩22,172 | ₩22,018 | ₩22,123 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩22,018 | ₩22,044 | ₩21,696 | ₩22,044 | +0.12% | 9.4천 |
|---|
| 2026.04.29 | ₩21,924 | ₩22,018 | ₩21,890 | ₩21,911 | -0.06% | 3.5천 |
|---|
| 2026.04.28 | ₩21,924 | ₩22,044 | ₩21,870 | ₩21,924 | 0.00% | 6.3천 |
|---|
| 2026.04.27 | ₩21,964 | ₩21,964 | ₩21,843 | ₩21,850 | -0.52% | 8천 |
|---|
| 2026.04.24 | ₩21,723 | ₩21,924 | ₩21,723 | ₩21,853 | +0.60% | 6.8천 |
|---|
| 2026.04.23 | ₩21,883 | ₩21,883 | ₩21,696 | ₩21,803 | -0.37% | 1만 |
|---|
| 2026.04.22 | ₩21,883 | ₩21,964 | ₩21,883 | ₩21,897 | +0.06% | 6.5천 |
|---|
| 2026.04.21 | ₩21,883 | ₩22,152 | ₩21,857 | ₩21,857 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩21,883 | ₩22,031 | ₩21,883 | ₩22,031 | +0.67% | 2.5천 |
|---|
| 2026.04.17 | ₩21,964 | ₩22,058 | ₩21,857 | ₩21,937 | -0.12% | 2.1만 |
|---|
| 2026.04.16 | ₩21,964 | ₩21,964 | ₩21,904 | ₩21,922 | -0.19% | 7천 |
|---|
| 2026.04.15 | ₩21,723 | ₩21,897 | ₩21,723 | ₩21,830 | +0.49% | 1.4천 |
|---|
| 2026.04.14 | ₩21,924 | ₩21,924 | ₩21,709 | ₩21,709 | -0.98% | 1.1만 |
|---|
| 2026.04.13 | ₩21,964 | ₩21,964 | ₩21,749 | ₩21,816 | -0.67% | 7.3천 |
|---|
| 2026.04.10 | ₩21,991 | ₩22,031 | ₩21,696 | ₩21,951 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩21,883 | ₩21,964 | ₩21,803 | ₩21,901 | +0.08% | 3.6천 |
|---|
| 2026.04.08 | ₩21,924 | ₩21,924 | ₩21,757 | ₩21,883 | -0.18% | 6.2천 |
|---|
| 2026.04.07 | ₩21,790 | ₩21,790 | ₩21,790 | ₩21,790 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩22,058 | ₩22,058 | ₩21,682 | ₩21,790 | -1.22% | 7.1천 |
|---|
| 2026.04.02 | ₩21,723 | ₩21,991 | ₩21,723 | ₩21,863 | +0.65% | 7천 |
|---|
| 2026.04.01 | ₩21,957 | ₩21,957 | ₩21,669 | ₩21,752 | -0.93% | 1.2만 |
|---|
| 2026.03.31 | ₩21,964 | ₩21,990 | ₩21,803 | ₩21,897 | -0.31% | 3천 |
|---|
| 2026.03.30 | ₩22,004 | ₩22,004 | ₩21,790 | ₩21,857 | -0.67% | 5.9천 |
|---|
| 2026.03.27 | ₩21,851 | ₩21,991 | ₩21,830 | ₩21,857 | +0.03% | 2.5천 |
|---|
| 2026.03.26 | ₩21,857 | ₩22,071 | ₩21,803 | ₩21,857 | +0.00% | 7.4천 |
|---|
| 2026.03.25 | ₩21,924 | ₩22,165 | ₩21,924 | ₩21,977 | +0.24% | 1.8만 |
|---|
| 2026.03.24 | ₩22,138 | ₩22,158 | ₩21,830 | ₩21,930 | -0.94% | 5.4천 |
|---|
| 2026.03.23 | ₩22,252 | ₩22,380 | ₩22,138 | ₩22,326 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩22,272 | ₩22,272 | ₩22,125 | ₩22,125 | -0.66% | 4.8천 |
|---|
| 2026.03.19 | ₩22,286 | ₩22,308 | ₩22,192 | ₩22,225 | -0.27% | 6.6천 |
|---|
| 2026.03.18 | ₩22,209 | ₩22,366 | ₩22,209 | ₩22,259 | +0.23% | 4.2천 |
|---|
| 2026.03.17 | ₩22,379 | ₩22,380 | ₩22,252 | ₩22,326 | -0.24% | 7.8천 |
|---|
| 2026.03.16 | ₩22,379 | ₩22,379 | ₩22,272 | ₩22,339 | -0.18% | 5.5천 |
|---|
| 2026.03.13 | ₩22,232 | ₩22,366 | ₩22,152 | ₩22,366 | +0.60% | 1.9만 |
|---|
| 2026.03.12 | ₩22,337 | ₩22,339 | ₩22,177 | ₩22,313 | -0.11% | 1만 |
|---|
| 2026.03.11 | ₩22,326 | ₩22,361 | ₩22,152 | ₩22,205 | -0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩22,058 | ₩22,326 | ₩21,919 | ₩22,286 | +1.03% | 5.9천 |
|---|
| 2026.03.09 | ₩22,044 | ₩22,058 | ₩21,883 | ₩22,058 | +0.06% | 3.9천 |
|---|
| 2026.03.06 | ₩21,803 | ₩22,044 | ₩21,803 | ₩21,897 | +0.43% | 3.8천 |
|---|
| 2026.03.05 | ₩21,991 | ₩21,991 | ₩21,772 | ₩21,803 | -0.85% | 952 |
|---|
| 2026.03.04 | ₩21,857 | ₩22,044 | ₩21,857 | ₩21,857 | +0.00% | 391 |
|---|
| 2026.03.03 | ₩22,018 | ₩22,038 | ₩21,682 | ₩21,837 | -0.82% | 3.1천 |
|---|
| 2026.03.02 | ₩21,790 | ₩22,058 | ₩21,790 | ₩22,058 | +1.23% | 126 |
|---|
| 2026.02.27 | ₩22,125 | ₩22,125 | ₩21,971 | ₩22,071 | -0.24% | 2.3천 |
|---|
| 2026.02.26 | ₩21,883 | ₩22,158 | ₩21,850 | ₩22,111 | +1.04% | 3.4만 |
|---|
| 2026.02.25 | ₩21,921 | ₩21,964 | ₩21,749 | ₩21,883 | -0.17% | 2.3천 |
|---|
| 2026.02.24 | ₩21,682 | ₩21,924 | ₩21,548 | ₩21,749 | +0.31% | 1.1만 |
|---|
| 2026.02.23 | ₩22,031 | ₩22,031 | ₩21,682 | ₩21,790 | -1.10% | 6.6천 |
|---|
| 2026.02.20 | ₩22,125 | ₩22,125 | ₩21,790 | ₩22,044 | -0.36% | 3.1만 |
|---|
| 2026.02.19 | ₩22,152 | ₩22,275 | ₩22,138 | ₩22,165 | +0.06% | 5.5천 |
|---|
| 2026.02.18 | ₩22,219 | ₩22,317 | ₩22,219 | ₩22,226 | +0.04% | 3.3천 |
|---|
| 2026.02.17 | ₩22,165 | ₩22,380 | ₩22,138 | ₩22,259 | +0.42% | 1.7만 |
|---|
| 2026.02.13 | ₩22,232 | ₩22,232 | ₩21,991 | ₩22,125 | -0.48% | 2.2만 |
|---|
| 2026.02.12 | ₩22,044 | ₩22,163 | ₩21,991 | ₩22,125 | +0.36% | 1.4만 |
|---|
| 2026.02.11 | ₩21,937 | ₩22,085 | ₩21,790 | ₩21,977 | +0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩21,883 | ₩22,085 | ₩21,790 | ₩22,031 | +0.67% | 2.4만 |
|---|
| 2026.02.09 | ₩21,656 | ₩21,877 | ₩21,612 | ₩21,857 | +0.93% | 1.6만 |
|---|
| 2026.02.06 | ₩21,521 | ₩21,682 | ₩21,521 | ₩21,662 | +0.65% | 1만 |
|---|
| 2026.02.05 | ₩21,548 | ₩21,602 | ₩21,454 | ₩21,454 | -0.44% | 3.1만 |
|---|
| 2026.02.04 | ₩21,527 | ₩21,535 | ₩21,495 | ₩21,495 | -0.15% | 8.6천 |
|---|
| 2026.02.03 | ₩21,642 | ₩21,642 | ₩21,454 | ₩21,508 | -0.62% | 2.2만 |
|---|
| 2026.02.02 | ₩21,454 | ₩21,615 | ₩21,454 | ₩21,575 | +0.56% | 1.2만 |
|---|
| 2026.01.30 | ₩21,554 | ₩21,568 | ₩21,469 | ₩21,548 | -0.02% | 1.3만 |
|---|
| 2026.01.29 | ₩21,521 | ₩21,595 | ₩21,495 | ₩21,588 | +0.31% | 6.2천 |
|---|
| 2026.01.28 | ₩21,468 | ₩21,548 | ₩21,468 | ₩21,521 | +0.25% | 8.4천 |
|---|
| 2026.01.27 | ₩21,468 | ₩21,548 | ₩21,387 | ₩21,548 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩21,521 | ₩21,656 | ₩21,454 | ₩21,538 | +0.08% | 3만 |
|---|
| 2026.01.23 | ₩21,454 | ₩21,588 | ₩21,454 | ₩21,521 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩21,454 | ₩21,535 | ₩21,454 | ₩21,495 | +0.19% | 4천 |
|---|
| 2026.01.21 | ₩21,414 | ₩21,574 | ₩21,414 | ₩21,501 | +0.41% | 7.8천 |
|---|
| 2026.01.20 | ₩21,528 | ₩21,528 | ₩21,374 | ₩21,374 | -0.72% | 1.6만 |
|---|
| 2026.01.16 | ₩21,468 | ₩21,540 | ₩21,468 | ₩21,481 | +0.06% | 1만 |
|---|
| 2026.01.15 | ₩21,481 | ₩21,521 | ₩21,454 | ₩21,495 | +0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩21,320 | ₩21,428 | ₩21,320 | ₩21,428 | +0.50% | 1.1만 |
|---|
| 2026.01.13 | ₩21,414 | ₩21,481 | ₩21,347 | ₩21,414 | 0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩21,454 | ₩21,481 | ₩21,334 | ₩21,434 | -0.09% | 8.5천 |
|---|
| 2026.01.09 | ₩21,347 | ₩21,454 | ₩21,347 | ₩21,394 | +0.22% | 2.2만 |
|---|
| 2026.01.08 | ₩21,374 | ₩21,468 | ₩21,374 | ₩21,374 | -0.00% | 6.4천 |
|---|
| 2026.01.07 | ₩21,307 | ₩21,508 | ₩21,307 | ₩21,374 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩21,347 | ₩21,403 | ₩21,240 | ₩21,303 | -0.21% | 8.3천 |
|---|
| 2026.01.05 | ₩21,387 | ₩21,498 | ₩21,334 | ₩21,346 | -0.19% | 1.5만 |
|---|
| 2026.01.02 | ₩21,434 | ₩21,521 | ₩21,159 | ₩21,347 | -0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩21,441 | ₩21,441 | ₩21,280 | ₩21,374 | -0.31% | 4.5만 |
|---|
| 2025.12.30 | ₩21,320 | ₩21,454 | ₩21,320 | ₩21,387 | +0.31% | 1.8만 |
|---|
| 2025.12.29 | ₩21,428 | ₩21,521 | ₩21,320 | ₩21,380 | -0.22% | 2.3만 |
|---|
| 2025.12.26 | ₩21,361 | ₩21,508 | ₩21,361 | ₩21,428 | +0.31% | 1.3만 |
|---|
| 2025.12.24 | ₩21,723 | ₩21,723 | ₩21,495 | ₩21,508 | -0.99% | 1.3만 |
|---|
| 2025.12.23 | ₩21,816 | ₩21,924 | ₩21,816 | ₩21,871 | +0.25% | 3만 |
|---|
| 2025.12.22 | ₩21,977 | ₩21,977 | ₩21,857 | ₩21,897 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩21,883 | ₩21,977 | ₩21,798 | ₩21,843 | -0.18% | 2.3만 |
|---|
| 2025.12.18 | ₩21,790 | ₩21,917 | ₩21,790 | ₩21,883 | +0.43% | 1.6만 |
|---|
| 2025.12.17 | ₩21,897 | ₩21,951 | ₩21,642 | ₩21,816 | -0.37% | 1.4만 |
|---|
| 2025.12.16 | ₩22,058 | ₩22,058 | ₩21,857 | ₩21,897 | -0.73% | 1.5만 |
|---|
| 2025.12.15 | ₩21,951 | ₩21,951 | ₩21,830 | ₩21,883 | -0.31% | 2.9만 |
|---|
| 2025.12.12 | ₩22,141 | ₩22,141 | ₩21,897 | ₩21,954 | -0.84% | 1.2만 |
|---|
| 2025.12.11 | ₩21,977 | ₩22,098 | ₩21,977 | ₩21,991 | +0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩21,964 | ₩22,058 | ₩21,964 | ₩22,018 | +0.24% | 6.2천 |
|---|
| 2025.12.09 | ₩22,057 | ₩22,136 | ₩21,964 | ₩22,044 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩21,951 | ₩22,031 | ₩21,951 | ₩21,991 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩21,951 | ₩21,991 | ₩21,951 | ₩21,964 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩21,951 | ₩21,977 | ₩21,951 | ₩21,957 | +0.03% | 2.4만 |
|---|
| 2025.12.03 | ₩21,924 | ₩21,971 | ₩21,924 | ₩21,957 | +0.15% | 6.7천 |
|---|
| 2025.12.02 | ₩21,964 | ₩21,977 | ₩21,897 | ₩21,897 | -0.31% | 2만 |
|---|
| 2025.12.01 | ₩21,991 | ₩22,004 | ₩21,924 | ₩21,976 | -0.07% | 6.6천 |
|---|
| 2025.11.28 | ₩21,952 | ₩21,991 | ₩21,924 | ₩21,924 | -0.13% | 1만 |
|---|
| 2025.11.26 | ₩21,910 | ₩21,964 | ₩21,884 | ₩21,951 | +0.18% | 1.5만 |
|---|
| 2025.11.25 | ₩21,857 | ₩21,964 | ₩21,843 | ₩21,964 | +0.49% | 1.5만 |
|---|
| 2025.11.24 | ₩21,897 | ₩21,897 | ₩21,830 | ₩21,843 | -0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩21,951 | ₩21,959 | ₩21,816 | ₩21,910 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩21,883 | ₩22,031 | ₩21,883 | ₩22,004 | +0.55% | 5.5천 |
|---|
| 2025.11.19 | ₩21,816 | ₩21,904 | ₩21,816 | ₩21,904 | +0.40% | 4.5천 |
|---|
| 2025.11.18 | ₩21,857 | ₩21,960 | ₩21,723 | ₩21,816 | -0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩22,111 | ₩22,111 | ₩21,857 | ₩21,991 | -0.55% | 7.3천 |
|---|
| 2025.11.14 | ₩22,125 | ₩22,125 | ₩21,926 | ₩22,044 | -0.36% | 3.8천 |
|---|
| 2025.11.13 | ₩22,393 | ₩22,393 | ₩22,031 | ₩22,138 | -1.14% | 2만 |
|---|
| 2025.11.12 | ₩22,152 | ₩22,259 | ₩22,152 | ₩22,192 | +0.18% | 1.2만 |
|---|
| 2025.11.11 | ₩22,246 | ₩22,393 | ₩22,098 | ₩22,192 | -0.24% | 5.2천 |
|---|
| 2025.11.10 | ₩22,367 | ₩22,367 | ₩22,219 | ₩22,326 | -0.18% | 5.4천 |
|---|
| 2025.11.07 | ₩22,299 | ₩22,447 | ₩22,259 | ₩22,393 | +0.42% | 1.3만 |
|---|
| 2025.11.06 | ₩22,331 | ₩22,339 | ₩22,286 | ₩22,286 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩22,393 | ₩22,447 | ₩22,366 | ₩22,366 | -0.12% | 6.8천 |
|---|
| 2025.11.04 | ₩22,339 | ₩22,400 | ₩22,339 | ₩22,353 | +0.06% | 3.6천 |
|---|
| 2025.11.03 | ₩22,353 | ₩22,433 | ₩22,339 | ₩22,433 | +0.36% | 1.6천 |
|---|
| 2025.10.31 | ₩22,272 | ₩22,460 | ₩22,272 | ₩22,460 | +0.84% | 9.3천 |
|---|
| 2025.10.30 | ₩22,232 | ₩22,393 | ₩22,205 | ₩22,250 | +0.08% | 8.1천 |
|---|
| 2025.10.29 | ₩22,152 | ₩22,287 | ₩22,152 | ₩22,232 | +0.36% | 2.7천 |
|---|
| 2025.10.28 | ₩22,272 | ₩22,299 | ₩22,125 | ₩22,259 | -0.06% | 1만 |
|---|
| 2025.10.27 | ₩22,366 | ₩22,366 | ₩22,259 | ₩22,286 | -0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩22,285 | ₩22,326 | ₩22,285 | ₩22,313 | +0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩22,272 | ₩22,366 | ₩22,272 | ₩22,366 | +0.42% | 2.4천 |
|---|
| 2025.10.22 | ₩22,259 | ₩22,375 | ₩22,259 | ₩22,259 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩22,259 | ₩22,398 | ₩22,259 | ₩22,339 | +0.36% | 7.2천 |
|---|
| 2025.10.20 | ₩22,276 | ₩22,339 | ₩22,259 | ₩22,286 | +0.04% | 4.8천 |
|---|
| 2025.10.17 | ₩22,259 | ₩22,326 | ₩22,167 | ₩22,178 | -0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩22,424 | ₩22,424 | ₩22,259 | ₩22,259 | -0.73% | 9.3천 |
|---|
| 2025.10.15 | ₩22,259 | ₩22,378 | ₩22,259 | ₩22,378 | +0.54% | 2.5천 |
|---|
| 2025.10.14 | ₩22,259 | ₩22,460 | ₩22,259 | ₩22,299 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,461 | ₩22,514 | ₩22,339 | ₩22,339 | -0.54% | 2.7천 |
|---|
| 2025.10.10 | ₩22,393 | ₩22,393 | ₩22,259 | ₩22,259 | -0.60% | 1.7만 |
|---|
