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 | ₩20,673 | ₩20,940 | ₩20,580 | ₩20,633 | -0.19% | 7천 |
| 2026.10.08 | ₩20,700 | ₩20,873 | ₩20,673 | ₩20,847 | +0.71% | 5.1천 |
| 2026.10.07 | ₩20,526 | ₩20,860 | ₩20,526 | ₩20,860 | +1.63% | 2.8천 |
| 2026.10.06 | ₩20,726 | ₩20,974 | ₩20,526 | ₩20,700 | -0.13% | 2.2만 |
| 2026.10.05 | ₩20,847 | ₩20,860 | ₩20,700 | ₩20,713 | -0.64% | 2.8만 |
| 2026.10.02 | ₩20,980 | ₩20,980 | ₩20,847 | ₩20,967 | -0.06% | 1.3만 |
| 2026.10.01 | ₩21,060 | ₩21,100 | ₩20,833 | ₩20,833 | -1.08% | 1.2만 |
| 2026.09.30 | ₩20,927 | ₩21,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,887 |
| ₩20,917 |
| -0.05% |
| 1.5만 |
| 2026.09.29 | ₩20,927 | ₩21,125 | ₩20,767 | ₩20,780 | -0.70% | 8.9천 |
|---|
| 2026.09.28 | ₩20,780 | ₩21,181 | ₩20,775 | ₩20,775 | -0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩21,040 | ₩21,127 | ₩20,833 | ₩20,847 | -0.92% | 1.1만 |
|---|
| 2026.09.24 | ₩20,913 | ₩21,140 | ₩20,845 | ₩20,874 | -0.19% | 2만 |
|---|
| 2026.09.23 | ₩21,234 | ₩21,234 | ₩20,967 | ₩20,994 | -1.13% | 1.8만 |
|---|
| 2026.09.22 | ₩21,568 | ₩21,822 | ₩21,421 | ₩21,448 | -0.56% | 4.9만 |
|---|
| 2026.09.21 | ₩21,621 | ₩21,621 | ₩21,501 | ₩21,568 | -0.25% | 5.6천 |
|---|
| 2026.09.18 | ₩21,661 | ₩21,661 | ₩21,501 | ₩21,634 | -0.12% | 4.4천 |
|---|
| 2026.09.17 | ₩21,488 | ₩21,595 | ₩21,403 | ₩21,561 | +0.34% | 9.5천 |
|---|
| 2026.09.16 | ₩21,595 | ₩21,635 | ₩21,327 | ₩21,492 | -0.47% | 4.4만 |
|---|
| 2026.09.15 | ₩21,835 | ₩21,835 | ₩21,608 | ₩21,635 | -0.92% | 1.8만 |
|---|
| 2026.09.14 | ₩21,902 | ₩21,902 | ₩21,635 | ₩21,648 | -1.16% | 9천 |
|---|
| 2026.09.11 | ₩21,848 | ₩21,982 | ₩21,808 | ₩21,875 | +0.12% | 9.8천 |
|---|
| 2026.09.10 | ₩21,902 | ₩22,049 | ₩21,782 | ₩21,968 | +0.30% | 2.3만 |
|---|
| 2026.09.09 | ₩21,782 | ₩22,035 | ₩21,782 | ₩21,902 | +0.55% | 2.6만 |
|---|
| 2026.09.08 | ₩21,955 | ₩21,982 | ₩21,875 | ₩21,895 | -0.27% | 1.6만 |
|---|
| 2026.09.04 | ₩21,919 | ₩21,919 | ₩21,848 | ₩21,902 | -0.08% | 4.8천 |
|---|
| 2026.09.03 | ₩21,798 | ₩21,928 | ₩21,782 | ₩21,802 | +0.01% | 1.3만 |
|---|
| 2026.09.02 | ₩21,648 | ₩21,959 | ₩21,648 | ₩21,902 | +1.17% | 1.3만 |
|---|
| 2026.09.01 | ₩21,862 | ₩21,862 | ₩21,768 | ₩21,782 | -0.37% | 7.4천 |
|---|
| 2026.08.31 | ₩21,701 | ₩21,921 | ₩21,701 | ₩21,795 | +0.43% | 5.7천 |
|---|
| 2026.08.28 | ₩21,701 | ₩21,888 | ₩21,635 | ₩21,768 | +0.31% | 1만 |
|---|
| 2026.08.27 | ₩21,888 | ₩21,888 | ₩21,635 | ₩21,755 | -0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩21,661 | ₩21,728 | ₩21,635 | ₩21,728 | +0.31% | 7천 |
|---|
| 2026.08.25 | ₩21,661 | ₩21,835 | ₩21,635 | ₩21,735 | +0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩21,648 | ₩21,741 | ₩21,635 | ₩21,662 | +0.06% | 3.9천 |
|---|
| 2026.08.21 | ₩21,701 | ₩21,755 | ₩21,635 | ₩21,648 | -0.25% | 2.5만 |
|---|
| 2026.08.20 | ₩21,928 | ₩21,928 | ₩21,768 | ₩21,768 | -0.73% | 4.3천 |
|---|
| 2026.08.19 | ₩21,741 | ₩21,875 | ₩21,728 | ₩21,822 | +0.37% | 1.8만 |
|---|
| 2026.08.18 | ₩21,701 | ₩21,848 | ₩21,701 | ₩21,755 | +0.25% | 5.4천 |
|---|
| 2026.08.17 | ₩21,715 | ₩21,848 | ₩21,708 | ₩21,755 | +0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩21,863 | ₩21,889 | ₩21,848 | ₩21,848 | -0.07% | 6.1천 |
|---|
| 2026.08.13 | ₩21,875 | ₩21,928 | ₩21,822 | ₩21,855 | -0.09% | 9.1천 |
|---|
| 2026.08.12 | ₩21,794 | ₩21,955 | ₩21,782 | ₩21,888 | +0.43% | 1.1만 |
|---|
| 2026.08.11 | ₩21,848 | ₩21,902 | ₩21,741 | ₩21,848 | 0.00% | 8.1천 |
|---|
| 2026.08.10 | ₩21,741 | ₩21,888 | ₩21,741 | ₩21,862 | +0.55% | 5.7천 |
|---|
| 2026.08.07 | ₩21,715 | ₩21,848 | ₩21,715 | ₩21,792 | +0.36% | 4.2천 |
|---|
| 2026.08.06 | ₩21,741 | ₩21,755 | ₩21,676 | ₩21,715 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩21,661 | ₩21,755 | ₩21,648 | ₩21,675 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩21,635 | ₩21,635 | ₩21,501 | ₩21,595 | -0.19% | 2.4만 |
|---|
| 2026.08.03 | ₩21,635 | ₩21,755 | ₩21,635 | ₩21,707 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩21,701 | ₩21,822 | ₩21,568 | ₩21,701 | 0.00% | 2.4만 |
|---|
| 2026.07.30 | ₩21,848 | ₩21,848 | ₩21,635 | ₩21,728 | -0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩21,701 | ₩21,828 | ₩21,675 | ₩21,682 | -0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩21,661 | ₩21,835 | ₩21,661 | ₩21,755 | +0.43% | 6.3천 |
|---|
| 2026.07.27 | ₩21,715 | ₩21,715 | ₩21,648 | ₩21,701 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩21,648 | ₩21,768 | ₩21,648 | ₩21,735 | +0.40% | 1.7천 |
|---|
| 2026.07.23 | ₩21,701 | ₩21,741 | ₩21,701 | ₩21,715 | +0.06% | 2만 |
|---|
| 2026.07.22 | ₩21,701 | ₩21,859 | ₩21,701 | ₩21,835 | +0.62% | 2.5천 |
|---|
| 2026.07.21 | ₩21,728 | ₩21,902 | ₩21,701 | ₩21,795 | +0.31% | 7.8천 |
|---|
| 2026.07.20 | ₩21,928 | ₩21,942 | ₩21,755 | ₩21,862 | -0.30% | 1.5천 |
|---|
| 2026.07.17 | ₩21,835 | ₩21,835 | ₩21,635 | ₩21,730 | -0.48% | 4천 |
|---|
| 2026.07.16 | ₩21,835 | ₩21,928 | ₩21,835 | ₩21,835 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩21,835 | ₩21,957 | ₩21,835 | ₩21,902 | +0.31% | 8.2천 |
|---|
| 2026.07.14 | ₩21,968 | ₩21,968 | ₩21,835 | ₩21,835 | -0.61% | 2만 |
|---|
| 2026.07.13 | ₩21,895 | ₩21,928 | ₩21,688 | ₩21,835 | -0.27% | 7.8천 |
|---|
| 2026.07.10 | ₩21,782 | ₩21,875 | ₩21,701 | ₩21,875 | +0.43% | 7.1천 |
|---|
| 2026.07.09 | ₩21,928 | ₩21,968 | ₩21,808 | ₩21,808 | -0.55% | 1.6만 |
|---|
| 2026.07.08 | ₩21,715 | ₩21,942 | ₩21,648 | ₩21,928 | +0.98% | 1.7만 |
|---|
| 2026.07.07 | ₩21,728 | ₩21,862 | ₩21,728 | ₩21,822 | +0.43% | 8.7천 |
|---|
| 2026.07.06 | ₩21,635 | ₩21,835 | ₩21,635 | ₩21,755 | +0.56% | 9.4천 |
|---|
| 2026.07.02 | ₩21,701 | ₩21,773 | ₩21,635 | ₩21,675 | -0.12% | 2.7만 |
|---|
| 2026.07.01 | ₩21,768 | ₩21,768 | ₩21,688 | ₩21,701 | -0.31% | 1.1천 |
|---|
| 2026.06.30 | ₩21,635 | ₩21,781 | ₩21,502 | ₩21,688 | +0.25% | 9천 |
|---|
| 2026.06.29 | ₩21,635 | ₩21,635 | ₩21,381 | ₩21,448 | -0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩21,461 | ₩21,528 | ₩21,408 | ₩21,448 | -0.06% | 1.5만 |
|---|
| 2026.06.25 | ₩21,581 | ₩21,595 | ₩21,461 | ₩21,541 | -0.18% | 2.9만 |
|---|
| 2026.06.24 | ₩21,822 | ₩21,848 | ₩21,448 | ₩21,728 | -0.43% | 3만 |
|---|
| 2026.06.23 | ₩21,862 | ₩21,888 | ₩21,648 | ₩21,701 | -0.73% | 2.8만 |
|---|
| 2026.06.22 | ₩22,182 | ₩22,259 | ₩21,808 | ₩22,069 | -0.51% | 2.2만 |
|---|
| 2026.06.18 | ₩22,169 | ₩22,276 | ₩22,169 | ₩22,209 | +0.18% | 5천 |
|---|
| 2026.06.17 | ₩22,236 | ₩22,272 | ₩22,035 | ₩22,035 | -0.90% | 8천 |
|---|
| 2026.06.16 | ₩22,249 | ₩22,276 | ₩22,049 | ₩22,236 | -0.06% | 7.8천 |
|---|
| 2026.06.15 | ₩22,142 | ₩22,276 | ₩22,089 | ₩22,089 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩22,155 | ₩22,235 | ₩21,995 | ₩22,035 | -0.54% | 3.1만 |
|---|
| 2026.06.11 | ₩21,795 | ₩22,102 | ₩21,755 | ₩22,102 | +1.41% | 2.4만 |
|---|
| 2026.06.10 | ₩22,102 | ₩22,102 | ₩21,862 | ₩21,875 | -1.03% | 2.4만 |
|---|
| 2026.06.09 | ₩22,035 | ₩22,035 | ₩21,862 | ₩21,942 | -0.42% | 7.3천 |
|---|
| 2026.06.08 | ₩21,862 | ₩22,048 | ₩21,822 | ₩21,848 | -0.06% | 2.1만 |
|---|
| 2026.06.05 | ₩21,795 | ₩21,822 | ₩21,755 | ₩21,755 | -0.18% | 9.4천 |
|---|
| 2026.06.04 | ₩21,768 | ₩21,822 | ₩21,741 | ₩21,755 | -0.06% | 9.1천 |
|---|
| 2026.06.03 | ₩21,808 | ₩21,822 | ₩21,755 | ₩21,822 | +0.06% | 8.7천 |
|---|
| 2026.06.02 | ₩21,875 | ₩21,875 | ₩21,741 | ₩21,741 | -0.61% | 1.3만 |
|---|
| 2026.06.01 | ₩21,701 | ₩21,875 | ₩21,701 | ₩21,768 | +0.31% | 4만 |
|---|
| 2026.05.29 | ₩21,862 | ₩21,875 | ₩21,715 | ₩21,748 | -0.52% | 1.3만 |
|---|
| 2026.05.28 | ₩21,768 | ₩21,768 | ₩21,688 | ₩21,742 | -0.12% | 1.9만 |
|---|
| 2026.05.27 | ₩21,768 | ₩21,978 | ₩21,701 | ₩21,715 | -0.25% | 9.4천 |
|---|
| 2026.05.26 | ₩21,822 | ₩21,822 | ₩21,648 | ₩21,768 | -0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩21,848 | ₩21,848 | ₩21,668 | ₩21,728 | -0.55% | 1.4만 |
|---|
| 2026.05.21 | ₩21,661 | ₩21,742 | ₩21,661 | ₩21,741 | +0.37% | 3.3천 |
|---|
| 2026.05.20 | ₩21,755 | ₩21,795 | ₩21,635 | ₩21,701 | -0.25% | 1.2만 |
|---|
| 2026.05.19 | ₩21,782 | ₩21,848 | ₩21,741 | ₩21,742 | -0.18% | 3.1천 |
|---|
| 2026.05.18 | ₩21,848 | ₩21,882 | ₩21,782 | ₩21,782 | -0.31% | 7.1천 |
|---|
| 2026.05.15 | ₩22,022 | ₩22,022 | ₩21,835 | ₩21,875 | -0.67% | 4.7천 |
|---|
| 2026.05.14 | ₩21,875 | ₩21,902 | ₩21,848 | ₩21,877 | +0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩21,888 | ₩21,915 | ₩21,715 | ₩21,768 | -0.55% | 1.1만 |
|---|
| 2026.05.12 | ₩21,968 | ₩21,968 | ₩21,855 | ₩21,875 | -0.43% | 1.8만 |
|---|
| 2026.05.11 | ₩21,862 | ₩21,928 | ₩21,862 | ₩21,902 | +0.18% | 2.4만 |
|---|
| 2026.05.08 | ₩22,035 | ₩22,035 | ₩21,902 | ₩21,928 | -0.48% | 3.3천 |
|---|
| 2026.05.07 | ₩21,955 | ₩22,049 | ₩21,942 | ₩21,942 | -0.06% | 4.8천 |
|---|
| 2026.05.06 | ₩21,835 | ₩21,948 | ₩21,835 | ₩21,862 | +0.12% | 9.1천 |
|---|
| 2026.05.05 | ₩21,975 | ₩22,043 | ₩21,888 | ₩21,915 | -0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩22,062 | ₩22,062 | ₩21,822 | ₩21,915 | -0.67% | 9.9천 |
|---|
| 2026.05.01 | ₩21,955 | ₩22,082 | ₩21,928 | ₩22,034 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩21,928 | ₩21,955 | ₩21,608 | ₩21,955 | +0.12% | 9.4천 |
|---|
| 2026.04.29 | ₩21,835 | ₩21,928 | ₩21,802 | ₩21,822 | -0.06% | 3.5천 |
|---|
| 2026.04.28 | ₩21,835 | ₩21,955 | ₩21,782 | ₩21,835 | 0.00% | 6.3천 |
|---|
| 2026.04.27 | ₩21,875 | ₩21,875 | ₩21,755 | ₩21,761 | -0.52% | 8천 |
|---|
| 2026.04.24 | ₩21,635 | ₩21,835 | ₩21,635 | ₩21,764 | +0.60% | 6.8천 |
|---|
| 2026.04.23 | ₩21,795 | ₩21,795 | ₩21,608 | ₩21,715 | -0.37% | 1만 |
|---|
| 2026.04.22 | ₩21,795 | ₩21,875 | ₩21,795 | ₩21,808 | +0.06% | 6.5천 |
|---|
| 2026.04.21 | ₩21,795 | ₩22,062 | ₩21,768 | ₩21,768 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩21,795 | ₩21,942 | ₩21,795 | ₩21,942 | +0.67% | 2.5천 |
|---|
| 2026.04.17 | ₩21,875 | ₩21,968 | ₩21,768 | ₩21,848 | -0.12% | 2.1만 |
|---|
| 2026.04.16 | ₩21,875 | ₩21,875 | ₩21,815 | ₩21,833 | -0.19% | 7천 |
|---|
| 2026.04.15 | ₩21,635 | ₩21,808 | ₩21,635 | ₩21,741 | +0.49% | 1.4천 |
|---|
| 2026.04.14 | ₩21,835 | ₩21,835 | ₩21,621 | ₩21,621 | -0.98% | 1.1만 |
|---|
| 2026.04.13 | ₩21,875 | ₩21,875 | ₩21,661 | ₩21,728 | -0.67% | 7.3천 |
|---|
| 2026.04.10 | ₩21,902 | ₩21,942 | ₩21,608 | ₩21,862 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩21,795 | ₩21,875 | ₩21,715 | ₩21,812 | +0.08% | 3.6천 |
|---|
| 2026.04.08 | ₩21,835 | ₩21,835 | ₩21,669 | ₩21,795 | -0.18% | 6.2천 |
|---|
| 2026.04.07 | ₩21,702 | ₩21,702 | ₩21,702 | ₩21,702 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩21,968 | ₩21,968 | ₩21,595 | ₩21,702 | -1.22% | 7.1천 |
|---|
| 2026.04.02 | ₩21,635 | ₩21,902 | ₩21,635 | ₩21,775 | +0.65% | 7천 |
|---|
| 2026.04.01 | ₩21,868 | ₩21,868 | ₩21,581 | ₩21,664 | -0.93% | 1.2만 |
|---|
| 2026.03.31 | ₩21,875 | ₩21,901 | ₩21,715 | ₩21,808 | -0.31% | 3천 |
|---|
| 2026.03.30 | ₩21,915 | ₩21,915 | ₩21,701 | ₩21,768 | -0.67% | 5.9천 |
|---|
| 2026.03.27 | ₩21,762 | ₩21,902 | ₩21,741 | ₩21,768 | +0.03% | 2.5천 |
|---|
| 2026.03.26 | ₩21,768 | ₩21,982 | ₩21,715 | ₩21,768 | +0.00% | 7.4천 |
|---|
| 2026.03.25 | ₩21,835 | ₩22,075 | ₩21,835 | ₩21,888 | +0.24% | 1.8만 |
|---|
| 2026.03.24 | ₩22,049 | ₩22,069 | ₩21,742 | ₩21,842 | -0.94% | 5.4천 |
|---|
| 2026.03.23 | ₩22,162 | ₩22,289 | ₩22,049 | ₩22,236 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩22,182 | ₩22,182 | ₩22,035 | ₩22,035 | -0.66% | 4.8천 |
|---|
| 2026.03.19 | ₩22,196 | ₩22,218 | ₩22,102 | ₩22,135 | -0.27% | 6.6천 |
|---|
| 2026.03.18 | ₩22,119 | ₩22,276 | ₩22,119 | ₩22,169 | +0.23% | 4.2천 |
|---|
| 2026.03.17 | ₩22,289 | ₩22,289 | ₩22,162 | ₩22,236 | -0.24% | 7.8천 |
|---|
| 2026.03.16 | ₩22,289 | ₩22,289 | ₩22,182 | ₩22,249 | -0.18% | 5.5천 |
|---|
| 2026.03.13 | ₩22,142 | ₩22,276 | ₩22,062 | ₩22,276 | +0.60% | 1.9만 |
|---|
| 2026.03.12 | ₩22,247 | ₩22,249 | ₩22,087 | ₩22,222 | -0.11% | 1만 |
|---|
| 2026.03.11 | ₩22,236 | ₩22,270 | ₩22,062 | ₩22,115 | -0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩21,968 | ₩22,236 | ₩21,830 | ₩22,196 | +1.03% | 5.9천 |
|---|
| 2026.03.09 | ₩21,955 | ₩21,968 | ₩21,795 | ₩21,968 | +0.06% | 3.9천 |
|---|
| 2026.03.06 | ₩21,715 | ₩21,955 | ₩21,715 | ₩21,808 | +0.43% | 3.8천 |
|---|
| 2026.03.05 | ₩21,902 | ₩21,902 | ₩21,684 | ₩21,715 | -0.85% | 952 |
|---|
| 2026.03.04 | ₩21,768 | ₩21,955 | ₩21,768 | ₩21,768 | +0.00% | 391 |
|---|
| 2026.03.03 | ₩21,929 | ₩21,948 | ₩21,595 | ₩21,748 | -0.82% | 3.1천 |
|---|
| 2026.03.02 | ₩21,701 | ₩21,968 | ₩21,701 | ₩21,968 | +1.23% | 126 |
|---|
| 2026.02.27 | ₩22,035 | ₩22,035 | ₩21,882 | ₩21,982 | -0.24% | 2.3천 |
|---|
| 2026.02.26 | ₩21,795 | ₩22,069 | ₩21,761 | ₩22,022 | +1.04% | 3.4만 |
|---|
| 2026.02.25 | ₩21,832 | ₩21,875 | ₩21,661 | ₩21,795 | -0.17% | 2.3천 |
|---|
| 2026.02.24 | ₩21,595 | ₩21,835 | ₩21,461 | ₩21,661 | +0.31% | 1.1만 |
|---|
| 2026.02.23 | ₩21,942 | ₩21,942 | ₩21,595 | ₩21,701 | -1.10% | 6.6천 |
|---|
| 2026.02.20 | ₩22,035 | ₩22,035 | ₩21,701 | ₩21,955 | -0.36% | 3.1만 |
|---|
| 2026.02.19 | ₩22,062 | ₩22,185 | ₩22,049 | ₩22,075 | +0.06% | 5.5천 |
|---|
| 2026.02.18 | ₩22,129 | ₩22,226 | ₩22,129 | ₩22,136 | +0.04% | 3.3천 |
|---|
| 2026.02.17 | ₩22,075 | ₩22,289 | ₩22,049 | ₩22,169 | +0.42% | 1.7만 |
|---|
| 2026.02.13 | ₩22,142 | ₩22,142 | ₩21,902 | ₩22,035 | -0.48% | 2.2만 |
|---|
| 2026.02.12 | ₩21,955 | ₩22,073 | ₩21,902 | ₩22,035 | +0.36% | 1.4만 |
|---|
| 2026.02.11 | ₩21,848 | ₩21,995 | ₩21,701 | ₩21,888 | +0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩21,795 | ₩21,995 | ₩21,701 | ₩21,942 | +0.67% | 2.4만 |
|---|
| 2026.02.09 | ₩21,568 | ₩21,789 | ₩21,525 | ₩21,768 | +0.93% | 1.6만 |
|---|
| 2026.02.06 | ₩21,434 | ₩21,595 | ₩21,434 | ₩21,575 | +0.65% | 1만 |
|---|
| 2026.02.05 | ₩21,461 | ₩21,514 | ₩21,368 | ₩21,368 | -0.44% | 3.1만 |
|---|
| 2026.02.04 | ₩21,439 | ₩21,448 | ₩21,408 | ₩21,408 | -0.15% | 8.6천 |
|---|
| 2026.02.03 | ₩21,554 | ₩21,554 | ₩21,368 | ₩21,421 | -0.62% | 2.2만 |
|---|
| 2026.02.02 | ₩21,368 | ₩21,528 | ₩21,368 | ₩21,488 | +0.56% | 1.2만 |
|---|
| 2026.01.30 | ₩21,466 | ₩21,481 | ₩21,382 | ₩21,461 | -0.02% | 1.3만 |
|---|
| 2026.01.29 | ₩21,434 | ₩21,508 | ₩21,408 | ₩21,501 | +0.31% | 6.2천 |
|---|
| 2026.01.28 | ₩21,381 | ₩21,461 | ₩21,381 | ₩21,434 | +0.25% | 8.4천 |
|---|
| 2026.01.27 | ₩21,381 | ₩21,461 | ₩21,301 | ₩21,461 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩21,434 | ₩21,568 | ₩21,368 | ₩21,451 | +0.08% | 3만 |
|---|
| 2026.01.23 | ₩21,368 | ₩21,501 | ₩21,368 | ₩21,434 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩21,368 | ₩21,448 | ₩21,368 | ₩21,408 | +0.19% | 4천 |
|---|
| 2026.01.21 | ₩21,327 | ₩21,487 | ₩21,327 | ₩21,414 | +0.41% | 7.8천 |
|---|
| 2026.01.20 | ₩21,441 | ₩21,441 | ₩21,287 | ₩21,287 | -0.72% | 1.6만 |
|---|
| 2026.01.16 | ₩21,381 | ₩21,453 | ₩21,381 | ₩21,394 | +0.06% | 1만 |
|---|
| 2026.01.15 | ₩21,394 | ₩21,434 | ₩21,368 | ₩21,408 | +0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩21,234 | ₩21,341 | ₩21,234 | ₩21,341 | +0.50% | 1.1만 |
|---|
| 2026.01.13 | ₩21,327 | ₩21,394 | ₩21,261 | ₩21,327 | 0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩21,368 | ₩21,394 | ₩21,247 | ₩21,347 | -0.09% | 8.5천 |
|---|
| 2026.01.09 | ₩21,261 | ₩21,368 | ₩21,261 | ₩21,308 | +0.22% | 2.2만 |
|---|
| 2026.01.08 | ₩21,288 | ₩21,381 | ₩21,287 | ₩21,287 | -0.00% | 6.4천 |
|---|
| 2026.01.07 | ₩21,221 | ₩21,421 | ₩21,221 | ₩21,287 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩21,261 | ₩21,316 | ₩21,154 | ₩21,217 | -0.21% | 8.3천 |
|---|
| 2026.01.05 | ₩21,301 | ₩21,411 | ₩21,247 | ₩21,259 | -0.19% | 1.5만 |
|---|
| 2026.01.02 | ₩21,347 | ₩21,434 | ₩21,074 | ₩21,261 | -0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩21,354 | ₩21,354 | ₩21,194 | ₩21,287 | -0.31% | 4.5만 |
|---|
| 2025.12.30 | ₩21,234 | ₩21,368 | ₩21,234 | ₩21,301 | +0.31% | 1.8만 |
|---|
| 2025.12.29 | ₩21,341 | ₩21,434 | ₩21,234 | ₩21,294 | -0.22% | 2.3만 |
|---|
| 2025.12.26 | ₩21,274 | ₩21,421 | ₩21,274 | ₩21,341 | +0.31% | 1.3만 |
|---|
| 2025.12.24 | ₩21,635 | ₩21,635 | ₩21,408 | ₩21,421 | -0.99% | 1.3만 |
|---|
| 2025.12.23 | ₩21,728 | ₩21,835 | ₩21,728 | ₩21,782 | +0.25% | 3만 |
|---|
| 2025.12.22 | ₩21,888 | ₩21,888 | ₩21,768 | ₩21,808 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩21,795 | ₩21,888 | ₩21,709 | ₩21,755 | -0.18% | 2.3만 |
|---|
| 2025.12.18 | ₩21,701 | ₩21,828 | ₩21,701 | ₩21,795 | +0.43% | 1.6만 |
|---|
| 2025.12.17 | ₩21,808 | ₩21,862 | ₩21,554 | ₩21,728 | -0.37% | 1.4만 |
|---|
| 2025.12.16 | ₩21,968 | ₩21,968 | ₩21,768 | ₩21,808 | -0.73% | 1.5만 |
|---|
| 2025.12.15 | ₩21,862 | ₩21,862 | ₩21,741 | ₩21,795 | -0.31% | 2.9만 |
|---|
| 2025.12.12 | ₩22,051 | ₩22,051 | ₩21,808 | ₩21,865 | -0.84% | 1.2만 |
|---|
| 2025.12.11 | ₩21,888 | ₩22,009 | ₩21,888 | ₩21,902 | +0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩21,875 | ₩21,968 | ₩21,875 | ₩21,928 | +0.24% | 6.2천 |
|---|
| 2025.12.09 | ₩21,968 | ₩22,046 | ₩21,875 | ₩21,955 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩21,862 | ₩21,942 | ₩21,862 | ₩21,902 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩21,862 | ₩21,902 | ₩21,862 | ₩21,875 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩21,862 | ₩21,888 | ₩21,862 | ₩21,868 | +0.03% | 2.4만 |
|---|
| 2025.12.03 | ₩21,835 | ₩21,882 | ₩21,835 | ₩21,868 | +0.15% | 6.7천 |
|---|
| 2025.12.02 | ₩21,875 | ₩21,888 | ₩21,808 | ₩21,808 | -0.31% | 2만 |
|---|
| 2025.12.01 | ₩21,902 | ₩21,915 | ₩21,835 | ₩21,887 | -0.07% | 6.6천 |
|---|
| 2025.11.28 | ₩21,863 | ₩21,902 | ₩21,835 | ₩21,835 | -0.13% | 1만 |
|---|
| 2025.11.26 | ₩21,822 | ₩21,875 | ₩21,795 | ₩21,862 | +0.18% | 1.5만 |
|---|
| 2025.11.25 | ₩21,768 | ₩21,875 | ₩21,755 | ₩21,875 | +0.49% | 1.5만 |
|---|
| 2025.11.24 | ₩21,808 | ₩21,808 | ₩21,741 | ₩21,755 | -0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩21,862 | ₩21,870 | ₩21,728 | ₩21,822 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩21,795 | ₩21,942 | ₩21,795 | ₩21,915 | +0.55% | 5.5천 |
|---|
| 2025.11.19 | ₩21,728 | ₩21,815 | ₩21,728 | ₩21,815 | +0.40% | 4.5천 |
|---|
| 2025.11.18 | ₩21,768 | ₩21,871 | ₩21,635 | ₩21,728 | -0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩22,022 | ₩22,022 | ₩21,768 | ₩21,902 | -0.55% | 7.3천 |
|---|
| 2025.11.14 | ₩22,035 | ₩22,035 | ₩21,838 | ₩21,955 | -0.36% | 3.8천 |
|---|
| 2025.11.13 | ₩22,302 | ₩22,302 | ₩21,942 | ₩22,049 | -1.14% | 2만 |
|---|
| 2025.11.12 | ₩22,062 | ₩22,169 | ₩22,062 | ₩22,102 | +0.18% | 1.2만 |
|---|
| 2025.11.11 | ₩22,155 | ₩22,302 | ₩22,009 | ₩22,102 | -0.24% | 5.2천 |
|---|
| 2025.11.10 | ₩22,276 | ₩22,276 | ₩22,129 | ₩22,236 | -0.18% | 5.4천 |
|---|
| 2025.11.07 | ₩22,209 | ₩22,356 | ₩22,169 | ₩22,302 | +0.42% | 1.3만 |
|---|
| 2025.11.06 | ₩22,240 | ₩22,249 | ₩22,196 | ₩22,196 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩22,302 | ₩22,356 | ₩22,276 | ₩22,276 | -0.12% | 6.8천 |
|---|
| 2025.11.04 | ₩22,249 | ₩22,309 | ₩22,249 | ₩22,262 | +0.06% | 3.6천 |
|---|
| 2025.11.03 | ₩22,262 | ₩22,342 | ₩22,249 | ₩22,342 | +0.36% | 1.6천 |
|---|
| 2025.10.31 | ₩22,182 | ₩22,369 | ₩22,182 | ₩22,369 | +0.84% | 9.3천 |
|---|
| 2025.10.30 | ₩22,142 | ₩22,302 | ₩22,115 | ₩22,160 | +0.08% | 8.1천 |
|---|
| 2025.10.29 | ₩22,062 | ₩22,197 | ₩22,062 | ₩22,142 | +0.36% | 2.7천 |
|---|
| 2025.10.28 | ₩22,182 | ₩22,209 | ₩22,035 | ₩22,169 | -0.06% | 1만 |
|---|
| 2025.10.27 | ₩22,276 | ₩22,276 | ₩22,169 | ₩22,196 | -0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩22,194 | ₩22,236 | ₩22,194 | ₩22,222 | +0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩22,182 | ₩22,276 | ₩22,182 | ₩22,276 | +0.42% | 2.4천 |
|---|
| 2025.10.22 | ₩22,169 | ₩22,285 | ₩22,169 | ₩22,169 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩22,169 | ₩22,308 | ₩22,169 | ₩22,249 | +0.36% | 7.2천 |
|---|
| 2025.10.20 | ₩22,186 | ₩22,249 | ₩22,169 | ₩22,196 | +0.04% | 4.8천 |
|---|
| 2025.10.17 | ₩22,169 | ₩22,236 | ₩22,077 | ₩22,089 | -0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩22,333 | ₩22,333 | ₩22,169 | ₩22,169 | -0.73% | 9.3천 |
|---|
| 2025.10.15 | ₩22,169 | ₩22,288 | ₩22,169 | ₩22,288 | +0.54% | 2.5천 |
|---|
| 2025.10.14 | ₩22,169 | ₩22,369 | ₩22,169 | ₩22,209 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,370 | ₩22,423 | ₩22,249 | ₩22,249 | -0.54% | 2.7천 |
|---|
| 2025.10.10 | ₩22,302 | ₩22,302 | ₩22,169 | ₩22,169 | -0.60% | 1.7만 |
|---|
