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 | ₩20,677 | ₩20,944 | ₩20,584 | ₩20,637 | -0.19% | 7천 |
| 2026.10.08 | ₩20,704 | ₩20,878 | ₩20,677 | ₩20,851 | +0.71% | 5.1천 |
| 2026.10.07 | ₩20,530 | ₩20,864 | ₩20,530 | ₩20,864 | +1.63% | 2.8천 |
| 2026.10.06 | ₩20,731 | ₩20,979 | ₩20,530 | ₩20,704 | -0.13% | 2.2만 |
| 2026.10.05 | ₩20,851 | ₩20,864 | ₩20,704 | ₩20,717 | -0.64% | 2.8만 |
| 2026.10.02 | ₩20,984 | ₩20,984 | ₩20,851 | ₩20,971 | -0.06% | 1.3만 |
| 2026.10.01 | ₩21,065 | ₩21,105 | ₩20,838 | ₩20,838 | -1.08% | 1.2만 |
| 2026.09.30 | ₩20,931 | ₩21,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,891 |
| ₩20,921 |
| -0.05% |
| 1.5만 |
| 2026.09.29 | ₩20,931 | ₩21,129 | ₩20,771 | ₩20,784 | -0.70% | 8.9천 |
|---|
| 2026.09.28 | ₩20,784 | ₩21,185 | ₩20,779 | ₩20,779 | -0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩21,045 | ₩21,131 | ₩20,838 | ₩20,851 | -0.92% | 1.1만 |
|---|
| 2026.09.24 | ₩20,918 | ₩21,145 | ₩20,849 | ₩20,878 | -0.19% | 2만 |
|---|
| 2026.09.23 | ₩21,238 | ₩21,238 | ₩20,971 | ₩20,998 | -1.13% | 1.8만 |
|---|
| 2026.09.22 | ₩21,572 | ₩21,826 | ₩21,425 | ₩21,452 | -0.56% | 4.9만 |
|---|
| 2026.09.21 | ₩21,626 | ₩21,626 | ₩21,505 | ₩21,572 | -0.25% | 5.6천 |
|---|
| 2026.09.18 | ₩21,666 | ₩21,666 | ₩21,505 | ₩21,639 | -0.12% | 4.4천 |
|---|
| 2026.09.17 | ₩21,492 | ₩21,599 | ₩21,407 | ₩21,566 | +0.34% | 9.5천 |
|---|
| 2026.09.16 | ₩21,599 | ₩21,639 | ₩21,332 | ₩21,497 | -0.47% | 4.4만 |
|---|
| 2026.09.15 | ₩21,839 | ₩21,839 | ₩21,612 | ₩21,639 | -0.92% | 1.8만 |
|---|
| 2026.09.14 | ₩21,906 | ₩21,906 | ₩21,639 | ₩21,652 | -1.16% | 9천 |
|---|
| 2026.09.11 | ₩21,853 | ₩21,986 | ₩21,813 | ₩21,879 | +0.12% | 9.8천 |
|---|
| 2026.09.10 | ₩21,906 | ₩22,053 | ₩21,786 | ₩21,973 | +0.30% | 2.3만 |
|---|
| 2026.09.09 | ₩21,786 | ₩22,040 | ₩21,786 | ₩21,906 | +0.55% | 2.6만 |
|---|
| 2026.09.08 | ₩21,960 | ₩21,986 | ₩21,879 | ₩21,899 | -0.27% | 1.6만 |
|---|
| 2026.09.04 | ₩21,923 | ₩21,923 | ₩21,853 | ₩21,906 | -0.08% | 4.8천 |
|---|
| 2026.09.03 | ₩21,803 | ₩21,933 | ₩21,786 | ₩21,806 | +0.01% | 1.3만 |
|---|
| 2026.09.02 | ₩21,652 | ₩21,964 | ₩21,652 | ₩21,906 | +1.17% | 1.3만 |
|---|
| 2026.09.01 | ₩21,866 | ₩21,866 | ₩21,773 | ₩21,786 | -0.37% | 7.4천 |
|---|
| 2026.08.31 | ₩21,706 | ₩21,925 | ₩21,706 | ₩21,799 | +0.43% | 5.7천 |
|---|
| 2026.08.28 | ₩21,706 | ₩21,893 | ₩21,639 | ₩21,773 | +0.31% | 1만 |
|---|
| 2026.08.27 | ₩21,893 | ₩21,893 | ₩21,639 | ₩21,759 | -0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩21,666 | ₩21,732 | ₩21,639 | ₩21,732 | +0.31% | 7천 |
|---|
| 2026.08.25 | ₩21,666 | ₩21,839 | ₩21,639 | ₩21,739 | +0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩21,652 | ₩21,746 | ₩21,639 | ₩21,666 | +0.06% | 3.9천 |
|---|
| 2026.08.21 | ₩21,706 | ₩21,759 | ₩21,639 | ₩21,652 | -0.25% | 2.5만 |
|---|
| 2026.08.20 | ₩21,933 | ₩21,933 | ₩21,773 | ₩21,773 | -0.73% | 4.3천 |
|---|
| 2026.08.19 | ₩21,746 | ₩21,879 | ₩21,732 | ₩21,826 | +0.37% | 1.8만 |
|---|
| 2026.08.18 | ₩21,706 | ₩21,853 | ₩21,706 | ₩21,759 | +0.25% | 5.4천 |
|---|
| 2026.08.17 | ₩21,719 | ₩21,853 | ₩21,712 | ₩21,759 | +0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩21,867 | ₩21,894 | ₩21,853 | ₩21,853 | -0.07% | 6.1천 |
|---|
| 2026.08.13 | ₩21,879 | ₩21,932 | ₩21,826 | ₩21,859 | -0.09% | 9.1천 |
|---|
| 2026.08.12 | ₩21,798 | ₩21,960 | ₩21,786 | ₩21,893 | +0.43% | 1.1만 |
|---|
| 2026.08.11 | ₩21,853 | ₩21,906 | ₩21,746 | ₩21,853 | 0.00% | 8.1천 |
|---|
| 2026.08.10 | ₩21,746 | ₩21,893 | ₩21,746 | ₩21,866 | +0.55% | 5.7천 |
|---|
| 2026.08.07 | ₩21,719 | ₩21,853 | ₩21,719 | ₩21,797 | +0.36% | 4.2천 |
|---|
| 2026.08.06 | ₩21,746 | ₩21,759 | ₩21,680 | ₩21,719 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩21,666 | ₩21,759 | ₩21,652 | ₩21,679 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩21,639 | ₩21,639 | ₩21,505 | ₩21,599 | -0.19% | 2.4만 |
|---|
| 2026.08.03 | ₩21,639 | ₩21,759 | ₩21,639 | ₩21,711 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩21,706 | ₩21,826 | ₩21,572 | ₩21,706 | 0.00% | 2.4만 |
|---|
| 2026.07.30 | ₩21,853 | ₩21,853 | ₩21,639 | ₩21,732 | -0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩21,706 | ₩21,833 | ₩21,679 | ₩21,686 | -0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩21,666 | ₩21,839 | ₩21,666 | ₩21,759 | +0.43% | 6.3천 |
|---|
| 2026.07.27 | ₩21,719 | ₩21,719 | ₩21,652 | ₩21,706 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩21,652 | ₩21,773 | ₩21,652 | ₩21,739 | +0.40% | 1.7천 |
|---|
| 2026.07.23 | ₩21,706 | ₩21,746 | ₩21,706 | ₩21,719 | +0.06% | 2만 |
|---|
| 2026.07.22 | ₩21,706 | ₩21,863 | ₩21,706 | ₩21,839 | +0.62% | 2.5천 |
|---|
| 2026.07.21 | ₩21,732 | ₩21,906 | ₩21,706 | ₩21,799 | +0.31% | 7.8천 |
|---|
| 2026.07.20 | ₩21,933 | ₩21,946 | ₩21,759 | ₩21,866 | -0.30% | 1.5천 |
|---|
| 2026.07.17 | ₩21,839 | ₩21,839 | ₩21,639 | ₩21,735 | -0.48% | 4천 |
|---|
| 2026.07.16 | ₩21,839 | ₩21,933 | ₩21,839 | ₩21,839 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩21,839 | ₩21,961 | ₩21,839 | ₩21,906 | +0.31% | 8.2천 |
|---|
| 2026.07.14 | ₩21,973 | ₩21,973 | ₩21,839 | ₩21,839 | -0.61% | 2만 |
|---|
| 2026.07.13 | ₩21,899 | ₩21,933 | ₩21,692 | ₩21,839 | -0.27% | 7.8천 |
|---|
| 2026.07.10 | ₩21,786 | ₩21,879 | ₩21,706 | ₩21,879 | +0.43% | 7.1천 |
|---|
| 2026.07.09 | ₩21,933 | ₩21,973 | ₩21,813 | ₩21,813 | -0.55% | 1.6만 |
|---|
| 2026.07.08 | ₩21,719 | ₩21,946 | ₩21,652 | ₩21,932 | +0.98% | 1.7만 |
|---|
| 2026.07.07 | ₩21,732 | ₩21,866 | ₩21,732 | ₩21,826 | +0.43% | 8.7천 |
|---|
| 2026.07.06 | ₩21,639 | ₩21,839 | ₩21,639 | ₩21,759 | +0.56% | 9.4천 |
|---|
| 2026.07.02 | ₩21,706 | ₩21,777 | ₩21,639 | ₩21,679 | -0.12% | 2.7만 |
|---|
| 2026.07.01 | ₩21,773 | ₩21,773 | ₩21,692 | ₩21,706 | -0.31% | 1.1천 |
|---|
| 2026.06.30 | ₩21,639 | ₩21,786 | ₩21,506 | ₩21,692 | +0.25% | 9천 |
|---|
| 2026.06.29 | ₩21,639 | ₩21,639 | ₩21,385 | ₩21,452 | -0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩21,465 | ₩21,532 | ₩21,412 | ₩21,452 | -0.06% | 1.5만 |
|---|
| 2026.06.25 | ₩21,585 | ₩21,599 | ₩21,465 | ₩21,545 | -0.18% | 2.9만 |
|---|
| 2026.06.24 | ₩21,826 | ₩21,853 | ₩21,452 | ₩21,732 | -0.43% | 3만 |
|---|
| 2026.06.23 | ₩21,866 | ₩21,893 | ₩21,652 | ₩21,706 | -0.73% | 2.8만 |
|---|
| 2026.06.22 | ₩22,187 | ₩22,264 | ₩21,813 | ₩22,073 | -0.51% | 2.2만 |
|---|
| 2026.06.18 | ₩22,173 | ₩22,280 | ₩22,173 | ₩22,213 | +0.18% | 5천 |
|---|
| 2026.06.17 | ₩22,240 | ₩22,276 | ₩22,040 | ₩22,040 | -0.90% | 8천 |
|---|
| 2026.06.16 | ₩22,253 | ₩22,280 | ₩22,053 | ₩22,240 | -0.06% | 7.8천 |
|---|
| 2026.06.15 | ₩22,147 | ₩22,280 | ₩22,093 | ₩22,093 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩22,160 | ₩22,240 | ₩22,000 | ₩22,040 | -0.54% | 3.1만 |
|---|
| 2026.06.11 | ₩21,799 | ₩22,106 | ₩21,760 | ₩22,106 | +1.41% | 2.4만 |
|---|
| 2026.06.10 | ₩22,106 | ₩22,106 | ₩21,866 | ₩21,879 | -1.03% | 2.4만 |
|---|
| 2026.06.09 | ₩22,040 | ₩22,040 | ₩21,866 | ₩21,946 | -0.42% | 7.3천 |
|---|
| 2026.06.08 | ₩21,866 | ₩22,053 | ₩21,826 | ₩21,853 | -0.06% | 2.1만 |
|---|
| 2026.06.05 | ₩21,799 | ₩21,826 | ₩21,759 | ₩21,759 | -0.18% | 9.4천 |
|---|
| 2026.06.04 | ₩21,773 | ₩21,826 | ₩21,746 | ₩21,759 | -0.06% | 9.1천 |
|---|
| 2026.06.03 | ₩21,813 | ₩21,826 | ₩21,759 | ₩21,826 | +0.06% | 8.7천 |
|---|
| 2026.06.02 | ₩21,879 | ₩21,879 | ₩21,746 | ₩21,746 | -0.61% | 1.3만 |
|---|
| 2026.06.01 | ₩21,706 | ₩21,879 | ₩21,706 | ₩21,773 | +0.31% | 4만 |
|---|
| 2026.05.29 | ₩21,866 | ₩21,879 | ₩21,719 | ₩21,753 | -0.52% | 1.3만 |
|---|
| 2026.05.28 | ₩21,773 | ₩21,773 | ₩21,692 | ₩21,746 | -0.12% | 1.9만 |
|---|
| 2026.05.27 | ₩21,773 | ₩21,983 | ₩21,706 | ₩21,719 | -0.25% | 9.4천 |
|---|
| 2026.05.26 | ₩21,826 | ₩21,826 | ₩21,652 | ₩21,773 | -0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩21,853 | ₩21,853 | ₩21,672 | ₩21,732 | -0.55% | 1.4만 |
|---|
| 2026.05.21 | ₩21,666 | ₩21,746 | ₩21,666 | ₩21,746 | +0.37% | 3.3천 |
|---|
| 2026.05.20 | ₩21,759 | ₩21,799 | ₩21,639 | ₩21,706 | -0.25% | 1.2만 |
|---|
| 2026.05.19 | ₩21,786 | ₩21,853 | ₩21,746 | ₩21,746 | -0.18% | 3.1천 |
|---|
| 2026.05.18 | ₩21,853 | ₩21,886 | ₩21,786 | ₩21,786 | -0.31% | 7.1천 |
|---|
| 2026.05.15 | ₩22,026 | ₩22,026 | ₩21,839 | ₩21,879 | -0.67% | 4.7천 |
|---|
| 2026.05.14 | ₩21,879 | ₩21,906 | ₩21,853 | ₩21,882 | +0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩21,893 | ₩21,919 | ₩21,719 | ₩21,773 | -0.55% | 1.1만 |
|---|
| 2026.05.12 | ₩21,973 | ₩21,973 | ₩21,859 | ₩21,879 | -0.43% | 1.8만 |
|---|
| 2026.05.11 | ₩21,866 | ₩21,933 | ₩21,866 | ₩21,906 | +0.18% | 2.4만 |
|---|
| 2026.05.08 | ₩22,040 | ₩22,040 | ₩21,906 | ₩21,933 | -0.48% | 3.3천 |
|---|
| 2026.05.07 | ₩21,960 | ₩22,053 | ₩21,946 | ₩21,946 | -0.06% | 4.8천 |
|---|
| 2026.05.06 | ₩21,839 | ₩21,953 | ₩21,839 | ₩21,866 | +0.12% | 9.1천 |
|---|
| 2026.05.05 | ₩21,980 | ₩22,047 | ₩21,893 | ₩21,919 | -0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩22,066 | ₩22,066 | ₩21,826 | ₩21,919 | -0.67% | 9.9천 |
|---|
| 2026.05.01 | ₩21,960 | ₩22,086 | ₩21,933 | ₩22,038 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩21,933 | ₩21,959 | ₩21,612 | ₩21,959 | +0.12% | 9.4천 |
|---|
| 2026.04.29 | ₩21,839 | ₩21,933 | ₩21,806 | ₩21,826 | -0.06% | 3.5천 |
|---|
| 2026.04.28 | ₩21,839 | ₩21,960 | ₩21,786 | ₩21,839 | 0.00% | 6.3천 |
|---|
| 2026.04.27 | ₩21,879 | ₩21,879 | ₩21,759 | ₩21,766 | -0.52% | 8천 |
|---|
| 2026.04.24 | ₩21,639 | ₩21,839 | ₩21,639 | ₩21,769 | +0.60% | 6.8천 |
|---|
| 2026.04.23 | ₩21,799 | ₩21,799 | ₩21,612 | ₩21,719 | -0.37% | 1만 |
|---|
| 2026.04.22 | ₩21,799 | ₩21,879 | ₩21,799 | ₩21,813 | +0.06% | 6.5천 |
|---|
| 2026.04.21 | ₩21,799 | ₩22,066 | ₩21,773 | ₩21,773 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩21,799 | ₩21,946 | ₩21,799 | ₩21,946 | +0.67% | 2.5천 |
|---|
| 2026.04.17 | ₩21,879 | ₩21,973 | ₩21,773 | ₩21,853 | -0.12% | 2.1만 |
|---|
| 2026.04.16 | ₩21,879 | ₩21,879 | ₩21,819 | ₩21,838 | -0.19% | 7천 |
|---|
| 2026.04.15 | ₩21,639 | ₩21,813 | ₩21,639 | ₩21,746 | +0.49% | 1.4천 |
|---|
| 2026.04.14 | ₩21,839 | ₩21,839 | ₩21,626 | ₩21,626 | -0.98% | 1.1만 |
|---|
| 2026.04.13 | ₩21,879 | ₩21,879 | ₩21,666 | ₩21,732 | -0.67% | 7.3천 |
|---|
| 2026.04.10 | ₩21,906 | ₩21,946 | ₩21,612 | ₩21,866 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩21,799 | ₩21,879 | ₩21,719 | ₩21,816 | +0.08% | 3.6천 |
|---|
| 2026.04.08 | ₩21,839 | ₩21,839 | ₩21,674 | ₩21,799 | -0.18% | 6.2천 |
|---|
| 2026.04.07 | ₩21,706 | ₩21,706 | ₩21,706 | ₩21,706 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩21,973 | ₩21,973 | ₩21,599 | ₩21,706 | -1.22% | 7.1천 |
|---|
| 2026.04.02 | ₩21,639 | ₩21,906 | ₩21,639 | ₩21,779 | +0.65% | 7천 |
|---|
| 2026.04.01 | ₩21,873 | ₩21,873 | ₩21,585 | ₩21,669 | -0.93% | 1.2만 |
|---|
| 2026.03.31 | ₩21,879 | ₩21,906 | ₩21,719 | ₩21,813 | -0.31% | 3천 |
|---|
| 2026.03.30 | ₩21,919 | ₩21,919 | ₩21,706 | ₩21,773 | -0.67% | 5.9천 |
|---|
| 2026.03.27 | ₩21,767 | ₩21,906 | ₩21,746 | ₩21,773 | +0.03% | 2.5천 |
|---|
| 2026.03.26 | ₩21,773 | ₩21,986 | ₩21,719 | ₩21,773 | +0.00% | 7.4천 |
|---|
| 2026.03.25 | ₩21,839 | ₩22,080 | ₩21,839 | ₩21,893 | +0.24% | 1.8만 |
|---|
| 2026.03.24 | ₩22,053 | ₩22,073 | ₩21,746 | ₩21,846 | -0.94% | 5.4천 |
|---|
| 2026.03.23 | ₩22,167 | ₩22,294 | ₩22,053 | ₩22,240 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩22,187 | ₩22,187 | ₩22,040 | ₩22,040 | -0.66% | 4.8천 |
|---|
| 2026.03.19 | ₩22,200 | ₩22,222 | ₩22,106 | ₩22,140 | -0.27% | 6.6천 |
|---|
| 2026.03.18 | ₩22,123 | ₩22,280 | ₩22,123 | ₩22,173 | +0.23% | 4.2천 |
|---|
| 2026.03.17 | ₩22,293 | ₩22,294 | ₩22,167 | ₩22,240 | -0.24% | 7.8천 |
|---|
| 2026.03.16 | ₩22,293 | ₩22,293 | ₩22,187 | ₩22,253 | -0.18% | 5.5천 |
|---|
| 2026.03.13 | ₩22,147 | ₩22,280 | ₩22,066 | ₩22,280 | +0.60% | 1.9만 |
|---|
| 2026.03.12 | ₩22,251 | ₩22,253 | ₩22,092 | ₩22,227 | -0.11% | 1만 |
|---|
| 2026.03.11 | ₩22,240 | ₩22,275 | ₩22,066 | ₩22,120 | -0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩21,973 | ₩22,240 | ₩21,834 | ₩22,200 | +1.03% | 5.9천 |
|---|
| 2026.03.09 | ₩21,960 | ₩21,973 | ₩21,799 | ₩21,973 | +0.06% | 3.9천 |
|---|
| 2026.03.06 | ₩21,719 | ₩21,959 | ₩21,719 | ₩21,813 | +0.43% | 3.8천 |
|---|
| 2026.03.05 | ₩21,906 | ₩21,906 | ₩21,688 | ₩21,719 | -0.85% | 952 |
|---|
| 2026.03.04 | ₩21,773 | ₩21,960 | ₩21,773 | ₩21,773 | +0.00% | 391 |
|---|
| 2026.03.03 | ₩21,933 | ₩21,953 | ₩21,599 | ₩21,753 | -0.82% | 3.1천 |
|---|
| 2026.03.02 | ₩21,706 | ₩21,973 | ₩21,706 | ₩21,973 | +1.23% | 126 |
|---|
| 2026.02.27 | ₩22,040 | ₩22,040 | ₩21,886 | ₩21,986 | -0.24% | 2.3천 |
|---|
| 2026.02.26 | ₩21,799 | ₩22,073 | ₩21,766 | ₩22,026 | +1.04% | 3.4만 |
|---|
| 2026.02.25 | ₩21,836 | ₩21,879 | ₩21,666 | ₩21,799 | -0.17% | 2.3천 |
|---|
| 2026.02.24 | ₩21,599 | ₩21,839 | ₩21,465 | ₩21,666 | +0.31% | 1.1만 |
|---|
| 2026.02.23 | ₩21,946 | ₩21,946 | ₩21,599 | ₩21,706 | -1.10% | 6.6천 |
|---|
| 2026.02.20 | ₩22,040 | ₩22,040 | ₩21,706 | ₩21,960 | -0.36% | 3.1만 |
|---|
| 2026.02.19 | ₩22,066 | ₩22,189 | ₩22,053 | ₩22,080 | +0.06% | 5.5천 |
|---|
| 2026.02.18 | ₩22,133 | ₩22,231 | ₩22,133 | ₩22,141 | +0.04% | 3.3천 |
|---|
| 2026.02.17 | ₩22,080 | ₩22,294 | ₩22,053 | ₩22,173 | +0.42% | 1.7만 |
|---|
| 2026.02.13 | ₩22,147 | ₩22,147 | ₩21,906 | ₩22,040 | -0.48% | 2.2만 |
|---|
| 2026.02.12 | ₩21,960 | ₩22,078 | ₩21,906 | ₩22,039 | +0.36% | 1.4만 |
|---|
| 2026.02.11 | ₩21,853 | ₩22,000 | ₩21,706 | ₩21,893 | +0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩21,799 | ₩22,000 | ₩21,706 | ₩21,946 | +0.67% | 2.4만 |
|---|
| 2026.02.09 | ₩21,572 | ₩21,793 | ₩21,529 | ₩21,773 | +0.93% | 1.6만 |
|---|
| 2026.02.06 | ₩21,439 | ₩21,599 | ₩21,439 | ₩21,579 | +0.65% | 1만 |
|---|
| 2026.02.05 | ₩21,465 | ₩21,519 | ₩21,372 | ₩21,372 | -0.44% | 3.1만 |
|---|
| 2026.02.04 | ₩21,444 | ₩21,452 | ₩21,412 | ₩21,412 | -0.15% | 8.6천 |
|---|
| 2026.02.03 | ₩21,559 | ₩21,559 | ₩21,372 | ₩21,425 | -0.62% | 2.2만 |
|---|
| 2026.02.02 | ₩21,372 | ₩21,532 | ₩21,372 | ₩21,492 | +0.56% | 1.2만 |
|---|
| 2026.01.30 | ₩21,471 | ₩21,485 | ₩21,387 | ₩21,465 | -0.02% | 1.3만 |
|---|
| 2026.01.29 | ₩21,439 | ₩21,512 | ₩21,412 | ₩21,505 | +0.31% | 6.2천 |
|---|
| 2026.01.28 | ₩21,385 | ₩21,465 | ₩21,385 | ₩21,439 | +0.25% | 8.4천 |
|---|
| 2026.01.27 | ₩21,385 | ₩21,465 | ₩21,305 | ₩21,465 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩21,439 | ₩21,572 | ₩21,372 | ₩21,455 | +0.08% | 3만 |
|---|
| 2026.01.23 | ₩21,372 | ₩21,505 | ₩21,372 | ₩21,439 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩21,372 | ₩21,452 | ₩21,372 | ₩21,412 | +0.19% | 4천 |
|---|
| 2026.01.21 | ₩21,332 | ₩21,491 | ₩21,332 | ₩21,419 | +0.41% | 7.8천 |
|---|
| 2026.01.20 | ₩21,445 | ₩21,445 | ₩21,292 | ₩21,292 | -0.72% | 1.6만 |
|---|
| 2026.01.16 | ₩21,385 | ₩21,457 | ₩21,385 | ₩21,399 | +0.06% | 1만 |
|---|
| 2026.01.15 | ₩21,398 | ₩21,439 | ₩21,372 | ₩21,412 | +0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩21,238 | ₩21,345 | ₩21,238 | ₩21,345 | +0.50% | 1.1만 |
|---|
| 2026.01.13 | ₩21,332 | ₩21,399 | ₩21,265 | ₩21,332 | 0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩21,372 | ₩21,399 | ₩21,252 | ₩21,352 | -0.09% | 8.5천 |
|---|
| 2026.01.09 | ₩21,265 | ₩21,372 | ₩21,265 | ₩21,312 | +0.22% | 2.2만 |
|---|
| 2026.01.08 | ₩21,292 | ₩21,385 | ₩21,292 | ₩21,292 | -0.00% | 6.4천 |
|---|
| 2026.01.07 | ₩21,225 | ₩21,425 | ₩21,225 | ₩21,292 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩21,265 | ₩21,320 | ₩21,158 | ₩21,221 | -0.21% | 8.3천 |
|---|
| 2026.01.05 | ₩21,305 | ₩21,415 | ₩21,252 | ₩21,264 | -0.19% | 1.5만 |
|---|
| 2026.01.02 | ₩21,352 | ₩21,439 | ₩21,078 | ₩21,265 | -0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩21,358 | ₩21,358 | ₩21,198 | ₩21,292 | -0.31% | 4.5만 |
|---|
| 2025.12.30 | ₩21,238 | ₩21,372 | ₩21,238 | ₩21,305 | +0.31% | 1.8만 |
|---|
| 2025.12.29 | ₩21,345 | ₩21,439 | ₩21,238 | ₩21,298 | -0.22% | 2.3만 |
|---|
| 2025.12.26 | ₩21,278 | ₩21,425 | ₩21,278 | ₩21,345 | +0.31% | 1.3만 |
|---|
| 2025.12.24 | ₩21,639 | ₩21,639 | ₩21,412 | ₩21,425 | -0.99% | 1.3만 |
|---|
| 2025.12.23 | ₩21,732 | ₩21,839 | ₩21,732 | ₩21,787 | +0.25% | 3만 |
|---|
| 2025.12.22 | ₩21,893 | ₩21,893 | ₩21,773 | ₩21,813 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩21,799 | ₩21,893 | ₩21,714 | ₩21,759 | -0.18% | 2.3만 |
|---|
| 2025.12.18 | ₩21,706 | ₩21,833 | ₩21,706 | ₩21,799 | +0.43% | 1.6만 |
|---|
| 2025.12.17 | ₩21,813 | ₩21,866 | ₩21,559 | ₩21,732 | -0.37% | 1.4만 |
|---|
| 2025.12.16 | ₩21,973 | ₩21,973 | ₩21,773 | ₩21,813 | -0.73% | 1.5만 |
|---|
| 2025.12.15 | ₩21,866 | ₩21,866 | ₩21,746 | ₩21,799 | -0.31% | 2.9만 |
|---|
| 2025.12.12 | ₩22,056 | ₩22,056 | ₩21,813 | ₩21,870 | -0.84% | 1.2만 |
|---|
| 2025.12.11 | ₩21,893 | ₩22,013 | ₩21,893 | ₩21,906 | +0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩21,879 | ₩21,973 | ₩21,879 | ₩21,933 | +0.24% | 6.2천 |
|---|
| 2025.12.09 | ₩21,972 | ₩22,050 | ₩21,879 | ₩21,960 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩21,866 | ₩21,946 | ₩21,866 | ₩21,906 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩21,866 | ₩21,906 | ₩21,866 | ₩21,879 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩21,866 | ₩21,892 | ₩21,866 | ₩21,873 | +0.03% | 2.4만 |
|---|
| 2025.12.03 | ₩21,839 | ₩21,886 | ₩21,839 | ₩21,873 | +0.15% | 6.7천 |
|---|
| 2025.12.02 | ₩21,879 | ₩21,893 | ₩21,813 | ₩21,813 | -0.31% | 2만 |
|---|
| 2025.12.01 | ₩21,906 | ₩21,919 | ₩21,839 | ₩21,891 | -0.07% | 6.6천 |
|---|
| 2025.11.28 | ₩21,867 | ₩21,906 | ₩21,839 | ₩21,839 | -0.13% | 1만 |
|---|
| 2025.11.26 | ₩21,826 | ₩21,879 | ₩21,799 | ₩21,866 | +0.18% | 1.5만 |
|---|
| 2025.11.25 | ₩21,773 | ₩21,879 | ₩21,759 | ₩21,879 | +0.49% | 1.5만 |
|---|
| 2025.11.24 | ₩21,813 | ₩21,813 | ₩21,746 | ₩21,759 | -0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩21,866 | ₩21,875 | ₩21,732 | ₩21,826 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩21,799 | ₩21,946 | ₩21,799 | ₩21,919 | +0.55% | 5.5천 |
|---|
| 2025.11.19 | ₩21,732 | ₩21,819 | ₩21,732 | ₩21,819 | +0.40% | 4.5천 |
|---|
| 2025.11.18 | ₩21,773 | ₩21,875 | ₩21,639 | ₩21,732 | -0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩22,026 | ₩22,026 | ₩21,773 | ₩21,906 | -0.55% | 7.3천 |
|---|
| 2025.11.14 | ₩22,040 | ₩22,040 | ₩21,842 | ₩21,960 | -0.36% | 3.8천 |
|---|
| 2025.11.13 | ₩22,307 | ₩22,307 | ₩21,946 | ₩22,053 | -1.14% | 2만 |
|---|
| 2025.11.12 | ₩22,066 | ₩22,173 | ₩22,066 | ₩22,106 | +0.18% | 1.2만 |
|---|
| 2025.11.11 | ₩22,160 | ₩22,307 | ₩22,013 | ₩22,106 | -0.24% | 5.2천 |
|---|
| 2025.11.10 | ₩22,281 | ₩22,281 | ₩22,133 | ₩22,240 | -0.18% | 5.4천 |
|---|
| 2025.11.07 | ₩22,213 | ₩22,360 | ₩22,173 | ₩22,307 | +0.42% | 1.3만 |
|---|
| 2025.11.06 | ₩22,245 | ₩22,253 | ₩22,200 | ₩22,200 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩22,307 | ₩22,360 | ₩22,280 | ₩22,280 | -0.12% | 6.8천 |
|---|
| 2025.11.04 | ₩22,253 | ₩22,314 | ₩22,253 | ₩22,267 | +0.06% | 3.6천 |
|---|
| 2025.11.03 | ₩22,267 | ₩22,347 | ₩22,253 | ₩22,347 | +0.36% | 1.6천 |
|---|
| 2025.10.31 | ₩22,187 | ₩22,374 | ₩22,187 | ₩22,374 | +0.84% | 9.3천 |
|---|
| 2025.10.30 | ₩22,147 | ₩22,307 | ₩22,120 | ₩22,164 | +0.08% | 8.1천 |
|---|
| 2025.10.29 | ₩22,066 | ₩22,201 | ₩22,066 | ₩22,147 | +0.36% | 2.7천 |
|---|
| 2025.10.28 | ₩22,187 | ₩22,213 | ₩22,040 | ₩22,173 | -0.06% | 1만 |
|---|
| 2025.10.27 | ₩22,280 | ₩22,280 | ₩22,173 | ₩22,200 | -0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩22,199 | ₩22,240 | ₩22,199 | ₩22,227 | +0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩22,187 | ₩22,280 | ₩22,187 | ₩22,280 | +0.42% | 2.4천 |
|---|
| 2025.10.22 | ₩22,173 | ₩22,289 | ₩22,173 | ₩22,173 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩22,173 | ₩22,312 | ₩22,173 | ₩22,253 | +0.36% | 7.2천 |
|---|
| 2025.10.20 | ₩22,190 | ₩22,253 | ₩22,173 | ₩22,200 | +0.04% | 4.8천 |
|---|
| 2025.10.17 | ₩22,173 | ₩22,240 | ₩22,081 | ₩22,093 | -0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩22,337 | ₩22,337 | ₩22,173 | ₩22,173 | -0.73% | 9.3천 |
|---|
| 2025.10.15 | ₩22,173 | ₩22,292 | ₩22,173 | ₩22,292 | +0.54% | 2.5천 |
|---|
| 2025.10.14 | ₩22,173 | ₩22,374 | ₩22,173 | ₩22,213 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,374 | ₩22,427 | ₩22,253 | ₩22,253 | -0.54% | 2.7천 |
|---|
| 2025.10.10 | ₩22,307 | ₩22,307 | ₩22,173 | ₩22,173 | -0.60% | 1.7만 |
|---|
