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 | ₩20,676 | ₩20,943 | ₩20,583 | ₩20,636 | -0.19% | 7천 |
| 2026.10.08 | ₩20,703 | ₩20,877 | ₩20,676 | ₩20,850 | +0.71% | 5.1천 |
| 2026.10.07 | ₩20,529 | ₩20,863 | ₩20,529 | ₩20,863 | +1.63% | 2.8천 |
| 2026.10.06 | ₩20,730 | ₩20,978 | ₩20,529 | ₩20,703 | -0.13% | 2.2만 |
| 2026.10.05 | ₩20,850 | ₩20,863 | ₩20,703 | ₩20,716 | -0.64% | 2.8만 |
| 2026.10.02 | ₩20,984 | ₩20,984 | ₩20,850 | ₩20,970 | -0.06% | 1.3만 |
| 2026.10.01 | ₩21,064 | ₩21,104 | ₩20,837 | ₩20,837 | -1.08% | 1.2만 |
| 2026.09.30 | ₩20,930 | ₩21,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,890 |
| ₩20,920 |
| -0.05% |
| 1.5만 |
| 2026.09.29 | ₩20,930 | ₩21,128 | ₩20,770 | ₩20,783 | -0.70% | 8.9천 |
|---|
| 2026.09.28 | ₩20,783 | ₩21,184 | ₩20,778 | ₩20,778 | -0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩21,044 | ₩21,130 | ₩20,837 | ₩20,850 | -0.92% | 1.1만 |
|---|
| 2026.09.24 | ₩20,917 | ₩21,144 | ₩20,848 | ₩20,877 | -0.19% | 2만 |
|---|
| 2026.09.23 | ₩21,237 | ₩21,237 | ₩20,970 | ₩20,997 | -1.13% | 1.8만 |
|---|
| 2026.09.22 | ₩21,571 | ₩21,825 | ₩21,424 | ₩21,451 | -0.56% | 4.9만 |
|---|
| 2026.09.21 | ₩21,625 | ₩21,625 | ₩21,504 | ₩21,571 | -0.25% | 5.6천 |
|---|
| 2026.09.18 | ₩21,665 | ₩21,665 | ₩21,504 | ₩21,638 | -0.12% | 4.4천 |
|---|
| 2026.09.17 | ₩21,491 | ₩21,598 | ₩21,406 | ₩21,565 | +0.34% | 9.5천 |
|---|
| 2026.09.16 | ₩21,598 | ₩21,638 | ₩21,331 | ₩21,496 | -0.47% | 4.4만 |
|---|
| 2026.09.15 | ₩21,838 | ₩21,838 | ₩21,611 | ₩21,638 | -0.92% | 1.8만 |
|---|
| 2026.09.14 | ₩21,905 | ₩21,905 | ₩21,638 | ₩21,651 | -1.16% | 9천 |
|---|
| 2026.09.11 | ₩21,852 | ₩21,985 | ₩21,812 | ₩21,878 | +0.12% | 9.8천 |
|---|
| 2026.09.10 | ₩21,905 | ₩22,052 | ₩21,785 | ₩21,972 | +0.30% | 2.3만 |
|---|
| 2026.09.09 | ₩21,785 | ₩22,039 | ₩21,785 | ₩21,905 | +0.55% | 2.6만 |
|---|
| 2026.09.08 | ₩21,959 | ₩21,985 | ₩21,878 | ₩21,898 | -0.27% | 1.6만 |
|---|
| 2026.09.04 | ₩21,922 | ₩21,922 | ₩21,852 | ₩21,905 | -0.08% | 4.8천 |
|---|
| 2026.09.03 | ₩21,802 | ₩21,932 | ₩21,785 | ₩21,805 | +0.01% | 1.3만 |
|---|
| 2026.09.02 | ₩21,651 | ₩21,963 | ₩21,651 | ₩21,905 | +1.17% | 1.3만 |
|---|
| 2026.09.01 | ₩21,865 | ₩21,865 | ₩21,772 | ₩21,785 | -0.37% | 7.4천 |
|---|
| 2026.08.31 | ₩21,705 | ₩21,924 | ₩21,705 | ₩21,798 | +0.43% | 5.7천 |
|---|
| 2026.08.28 | ₩21,705 | ₩21,892 | ₩21,638 | ₩21,772 | +0.31% | 1만 |
|---|
| 2026.08.27 | ₩21,892 | ₩21,892 | ₩21,638 | ₩21,758 | -0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩21,665 | ₩21,732 | ₩21,638 | ₩21,732 | +0.31% | 7천 |
|---|
| 2026.08.25 | ₩21,665 | ₩21,838 | ₩21,638 | ₩21,738 | +0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩21,651 | ₩21,745 | ₩21,638 | ₩21,665 | +0.06% | 3.9천 |
|---|
| 2026.08.21 | ₩21,705 | ₩21,758 | ₩21,638 | ₩21,651 | -0.25% | 2.5만 |
|---|
| 2026.08.20 | ₩21,932 | ₩21,932 | ₩21,772 | ₩21,772 | -0.73% | 4.3천 |
|---|
| 2026.08.19 | ₩21,745 | ₩21,878 | ₩21,732 | ₩21,825 | +0.37% | 1.8만 |
|---|
| 2026.08.18 | ₩21,705 | ₩21,852 | ₩21,705 | ₩21,758 | +0.25% | 5.4천 |
|---|
| 2026.08.17 | ₩21,718 | ₩21,852 | ₩21,711 | ₩21,758 | +0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩21,866 | ₩21,893 | ₩21,852 | ₩21,852 | -0.07% | 6.1천 |
|---|
| 2026.08.13 | ₩21,878 | ₩21,931 | ₩21,825 | ₩21,858 | -0.09% | 9.1천 |
|---|
| 2026.08.12 | ₩21,797 | ₩21,959 | ₩21,785 | ₩21,892 | +0.43% | 1.1만 |
|---|
| 2026.08.11 | ₩21,852 | ₩21,905 | ₩21,745 | ₩21,852 | 0.00% | 8.1천 |
|---|
| 2026.08.10 | ₩21,745 | ₩21,892 | ₩21,745 | ₩21,865 | +0.55% | 5.7천 |
|---|
| 2026.08.07 | ₩21,718 | ₩21,852 | ₩21,718 | ₩21,796 | +0.36% | 4.2천 |
|---|
| 2026.08.06 | ₩21,745 | ₩21,758 | ₩21,679 | ₩21,718 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩21,665 | ₩21,758 | ₩21,651 | ₩21,678 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩21,638 | ₩21,638 | ₩21,504 | ₩21,598 | -0.19% | 2.4만 |
|---|
| 2026.08.03 | ₩21,638 | ₩21,758 | ₩21,638 | ₩21,710 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩21,705 | ₩21,825 | ₩21,571 | ₩21,705 | 0.00% | 2.4만 |
|---|
| 2026.07.30 | ₩21,852 | ₩21,852 | ₩21,638 | ₩21,732 | -0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩21,705 | ₩21,832 | ₩21,678 | ₩21,685 | -0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩21,665 | ₩21,838 | ₩21,665 | ₩21,758 | +0.43% | 6.3천 |
|---|
| 2026.07.27 | ₩21,718 | ₩21,718 | ₩21,651 | ₩21,705 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩21,651 | ₩21,772 | ₩21,651 | ₩21,738 | +0.40% | 1.7천 |
|---|
| 2026.07.23 | ₩21,705 | ₩21,745 | ₩21,705 | ₩21,718 | +0.06% | 2만 |
|---|
| 2026.07.22 | ₩21,705 | ₩21,862 | ₩21,705 | ₩21,838 | +0.62% | 2.5천 |
|---|
| 2026.07.21 | ₩21,732 | ₩21,905 | ₩21,705 | ₩21,798 | +0.31% | 7.8천 |
|---|
| 2026.07.20 | ₩21,932 | ₩21,945 | ₩21,758 | ₩21,865 | -0.30% | 1.5천 |
|---|
| 2026.07.17 | ₩21,838 | ₩21,838 | ₩21,638 | ₩21,734 | -0.48% | 4천 |
|---|
| 2026.07.16 | ₩21,838 | ₩21,932 | ₩21,838 | ₩21,838 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩21,838 | ₩21,960 | ₩21,838 | ₩21,905 | +0.31% | 8.2천 |
|---|
| 2026.07.14 | ₩21,972 | ₩21,972 | ₩21,838 | ₩21,838 | -0.61% | 2만 |
|---|
| 2026.07.13 | ₩21,898 | ₩21,932 | ₩21,691 | ₩21,838 | -0.27% | 7.8천 |
|---|
| 2026.07.10 | ₩21,785 | ₩21,878 | ₩21,705 | ₩21,878 | +0.43% | 7.1천 |
|---|
| 2026.07.09 | ₩21,932 | ₩21,972 | ₩21,812 | ₩21,812 | -0.55% | 1.6만 |
|---|
| 2026.07.08 | ₩21,718 | ₩21,945 | ₩21,651 | ₩21,931 | +0.98% | 1.7만 |
|---|
| 2026.07.07 | ₩21,732 | ₩21,865 | ₩21,732 | ₩21,825 | +0.43% | 8.7천 |
|---|
| 2026.07.06 | ₩21,638 | ₩21,838 | ₩21,638 | ₩21,758 | +0.56% | 9.4천 |
|---|
| 2026.07.02 | ₩21,705 | ₩21,776 | ₩21,638 | ₩21,678 | -0.12% | 2.7만 |
|---|
| 2026.07.01 | ₩21,772 | ₩21,772 | ₩21,691 | ₩21,705 | -0.31% | 1.1천 |
|---|
| 2026.06.30 | ₩21,638 | ₩21,785 | ₩21,505 | ₩21,691 | +0.25% | 9천 |
|---|
| 2026.06.29 | ₩21,638 | ₩21,638 | ₩21,384 | ₩21,451 | -0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩21,464 | ₩21,531 | ₩21,411 | ₩21,451 | -0.06% | 1.5만 |
|---|
| 2026.06.25 | ₩21,584 | ₩21,598 | ₩21,464 | ₩21,545 | -0.18% | 2.9만 |
|---|
| 2026.06.24 | ₩21,825 | ₩21,852 | ₩21,451 | ₩21,732 | -0.43% | 3만 |
|---|
| 2026.06.23 | ₩21,865 | ₩21,892 | ₩21,651 | ₩21,705 | -0.73% | 2.8만 |
|---|
| 2026.06.22 | ₩22,186 | ₩22,263 | ₩21,812 | ₩22,072 | -0.51% | 2.2만 |
|---|
| 2026.06.18 | ₩22,172 | ₩22,279 | ₩22,172 | ₩22,212 | +0.18% | 5천 |
|---|
| 2026.06.17 | ₩22,239 | ₩22,275 | ₩22,039 | ₩22,039 | -0.90% | 8천 |
|---|
| 2026.06.16 | ₩22,252 | ₩22,279 | ₩22,052 | ₩22,239 | -0.06% | 7.8천 |
|---|
| 2026.06.15 | ₩22,146 | ₩22,279 | ₩22,092 | ₩22,092 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩22,159 | ₩22,239 | ₩21,999 | ₩22,039 | -0.54% | 3.1만 |
|---|
| 2026.06.11 | ₩21,798 | ₩22,106 | ₩21,759 | ₩22,106 | +1.41% | 2.4만 |
|---|
| 2026.06.10 | ₩22,106 | ₩22,106 | ₩21,865 | ₩21,878 | -1.03% | 2.4만 |
|---|
| 2026.06.09 | ₩22,039 | ₩22,039 | ₩21,865 | ₩21,945 | -0.42% | 7.3천 |
|---|
| 2026.06.08 | ₩21,865 | ₩22,052 | ₩21,825 | ₩21,852 | -0.06% | 2.1만 |
|---|
| 2026.06.05 | ₩21,798 | ₩21,825 | ₩21,758 | ₩21,758 | -0.18% | 9.4천 |
|---|
| 2026.06.04 | ₩21,772 | ₩21,825 | ₩21,745 | ₩21,758 | -0.06% | 9.1천 |
|---|
| 2026.06.03 | ₩21,812 | ₩21,825 | ₩21,758 | ₩21,825 | +0.06% | 8.7천 |
|---|
| 2026.06.02 | ₩21,878 | ₩21,878 | ₩21,745 | ₩21,745 | -0.61% | 1.3만 |
|---|
| 2026.06.01 | ₩21,705 | ₩21,878 | ₩21,705 | ₩21,772 | +0.31% | 4만 |
|---|
| 2026.05.29 | ₩21,865 | ₩21,878 | ₩21,718 | ₩21,752 | -0.52% | 1.3만 |
|---|
| 2026.05.28 | ₩21,772 | ₩21,772 | ₩21,691 | ₩21,745 | -0.12% | 1.9만 |
|---|
| 2026.05.27 | ₩21,772 | ₩21,982 | ₩21,705 | ₩21,718 | -0.25% | 9.4천 |
|---|
| 2026.05.26 | ₩21,825 | ₩21,825 | ₩21,651 | ₩21,772 | -0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩21,852 | ₩21,852 | ₩21,671 | ₩21,731 | -0.55% | 1.4만 |
|---|
| 2026.05.21 | ₩21,665 | ₩21,745 | ₩21,665 | ₩21,745 | +0.37% | 3.3천 |
|---|
| 2026.05.20 | ₩21,758 | ₩21,798 | ₩21,638 | ₩21,705 | -0.25% | 1.2만 |
|---|
| 2026.05.19 | ₩21,785 | ₩21,852 | ₩21,745 | ₩21,745 | -0.18% | 3.1천 |
|---|
| 2026.05.18 | ₩21,852 | ₩21,885 | ₩21,785 | ₩21,785 | -0.31% | 7.1천 |
|---|
| 2026.05.15 | ₩22,025 | ₩22,025 | ₩21,838 | ₩21,878 | -0.67% | 4.7천 |
|---|
| 2026.05.14 | ₩21,878 | ₩21,905 | ₩21,852 | ₩21,881 | +0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩21,892 | ₩21,919 | ₩21,718 | ₩21,772 | -0.55% | 1.1만 |
|---|
| 2026.05.12 | ₩21,972 | ₩21,972 | ₩21,858 | ₩21,878 | -0.43% | 1.8만 |
|---|
| 2026.05.11 | ₩21,865 | ₩21,932 | ₩21,865 | ₩21,905 | +0.18% | 2.4만 |
|---|
| 2026.05.08 | ₩22,039 | ₩22,039 | ₩21,905 | ₩21,932 | -0.48% | 3.3천 |
|---|
| 2026.05.07 | ₩21,959 | ₩22,052 | ₩21,945 | ₩21,945 | -0.06% | 4.8천 |
|---|
| 2026.05.06 | ₩21,838 | ₩21,952 | ₩21,838 | ₩21,865 | +0.12% | 9.1천 |
|---|
| 2026.05.05 | ₩21,979 | ₩22,046 | ₩21,892 | ₩21,919 | -0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩22,065 | ₩22,065 | ₩21,825 | ₩21,919 | -0.67% | 9.9천 |
|---|
| 2026.05.01 | ₩21,959 | ₩22,085 | ₩21,932 | ₩22,037 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩21,932 | ₩21,958 | ₩21,611 | ₩21,958 | +0.12% | 9.4천 |
|---|
| 2026.04.29 | ₩21,838 | ₩21,932 | ₩21,805 | ₩21,825 | -0.06% | 3.5천 |
|---|
| 2026.04.28 | ₩21,838 | ₩21,959 | ₩21,785 | ₩21,838 | 0.00% | 6.3천 |
|---|
| 2026.04.27 | ₩21,878 | ₩21,878 | ₩21,758 | ₩21,765 | -0.52% | 8천 |
|---|
| 2026.04.24 | ₩21,638 | ₩21,838 | ₩21,638 | ₩21,768 | +0.60% | 6.8천 |
|---|
| 2026.04.23 | ₩21,798 | ₩21,798 | ₩21,611 | ₩21,718 | -0.37% | 1만 |
|---|
| 2026.04.22 | ₩21,798 | ₩21,878 | ₩21,798 | ₩21,812 | +0.06% | 6.5천 |
|---|
| 2026.04.21 | ₩21,798 | ₩22,065 | ₩21,772 | ₩21,772 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩21,798 | ₩21,945 | ₩21,798 | ₩21,945 | +0.67% | 2.5천 |
|---|
| 2026.04.17 | ₩21,878 | ₩21,972 | ₩21,772 | ₩21,852 | -0.12% | 2.1만 |
|---|
| 2026.04.16 | ₩21,878 | ₩21,878 | ₩21,818 | ₩21,837 | -0.19% | 7천 |
|---|
| 2026.04.15 | ₩21,638 | ₩21,812 | ₩21,638 | ₩21,745 | +0.49% | 1.4천 |
|---|
| 2026.04.14 | ₩21,838 | ₩21,838 | ₩21,625 | ₩21,625 | -0.98% | 1.1만 |
|---|
| 2026.04.13 | ₩21,878 | ₩21,878 | ₩21,665 | ₩21,732 | -0.67% | 7.3천 |
|---|
| 2026.04.10 | ₩21,905 | ₩21,945 | ₩21,611 | ₩21,865 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩21,798 | ₩21,878 | ₩21,718 | ₩21,815 | +0.08% | 3.6천 |
|---|
| 2026.04.08 | ₩21,838 | ₩21,838 | ₩21,673 | ₩21,798 | -0.18% | 6.2천 |
|---|
| 2026.04.07 | ₩21,705 | ₩21,705 | ₩21,705 | ₩21,705 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩21,972 | ₩21,972 | ₩21,598 | ₩21,705 | -1.22% | 7.1천 |
|---|
| 2026.04.02 | ₩21,638 | ₩21,905 | ₩21,638 | ₩21,778 | +0.65% | 7천 |
|---|
| 2026.04.01 | ₩21,872 | ₩21,872 | ₩21,584 | ₩21,668 | -0.93% | 1.2만 |
|---|
| 2026.03.31 | ₩21,878 | ₩21,905 | ₩21,718 | ₩21,812 | -0.31% | 3천 |
|---|
| 2026.03.30 | ₩21,919 | ₩21,919 | ₩21,705 | ₩21,772 | -0.67% | 5.9천 |
|---|
| 2026.03.27 | ₩21,766 | ₩21,905 | ₩21,745 | ₩21,772 | +0.03% | 2.5천 |
|---|
| 2026.03.26 | ₩21,772 | ₩21,985 | ₩21,718 | ₩21,772 | +0.00% | 7.4천 |
|---|
| 2026.03.25 | ₩21,838 | ₩22,079 | ₩21,838 | ₩21,892 | +0.24% | 1.8만 |
|---|
| 2026.03.24 | ₩22,052 | ₩22,072 | ₩21,745 | ₩21,845 | -0.94% | 5.4천 |
|---|
| 2026.03.23 | ₩22,166 | ₩22,292 | ₩22,052 | ₩22,239 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩22,186 | ₩22,186 | ₩22,039 | ₩22,039 | -0.66% | 4.8천 |
|---|
| 2026.03.19 | ₩22,199 | ₩22,221 | ₩22,106 | ₩22,139 | -0.27% | 6.6천 |
|---|
| 2026.03.18 | ₩22,122 | ₩22,279 | ₩22,122 | ₩22,172 | +0.23% | 4.2천 |
|---|
| 2026.03.17 | ₩22,292 | ₩22,292 | ₩22,166 | ₩22,239 | -0.24% | 7.8천 |
|---|
| 2026.03.16 | ₩22,292 | ₩22,292 | ₩22,186 | ₩22,252 | -0.18% | 5.5천 |
|---|
| 2026.03.13 | ₩22,146 | ₩22,279 | ₩22,065 | ₩22,279 | +0.60% | 1.9만 |
|---|
| 2026.03.12 | ₩22,250 | ₩22,252 | ₩22,091 | ₩22,226 | -0.11% | 1만 |
|---|
| 2026.03.11 | ₩22,239 | ₩22,274 | ₩22,065 | ₩22,119 | -0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩21,972 | ₩22,239 | ₩21,833 | ₩22,199 | +1.03% | 5.9천 |
|---|
| 2026.03.09 | ₩21,959 | ₩21,972 | ₩21,798 | ₩21,972 | +0.06% | 3.9천 |
|---|
| 2026.03.06 | ₩21,718 | ₩21,958 | ₩21,718 | ₩21,812 | +0.43% | 3.8천 |
|---|
| 2026.03.05 | ₩21,905 | ₩21,905 | ₩21,687 | ₩21,718 | -0.85% | 952 |
|---|
| 2026.03.04 | ₩21,772 | ₩21,959 | ₩21,772 | ₩21,772 | +0.00% | 391 |
|---|
| 2026.03.03 | ₩21,932 | ₩21,952 | ₩21,598 | ₩21,752 | -0.82% | 3.1천 |
|---|
| 2026.03.02 | ₩21,705 | ₩21,972 | ₩21,705 | ₩21,972 | +1.23% | 126 |
|---|
| 2026.02.27 | ₩22,039 | ₩22,039 | ₩21,885 | ₩21,985 | -0.24% | 2.3천 |
|---|
| 2026.02.26 | ₩21,798 | ₩22,072 | ₩21,765 | ₩22,025 | +1.04% | 3.4만 |
|---|
| 2026.02.25 | ₩21,835 | ₩21,878 | ₩21,665 | ₩21,798 | -0.17% | 2.3천 |
|---|
| 2026.02.24 | ₩21,598 | ₩21,838 | ₩21,464 | ₩21,665 | +0.31% | 1.1만 |
|---|
| 2026.02.23 | ₩21,945 | ₩21,945 | ₩21,598 | ₩21,705 | -1.10% | 6.6천 |
|---|
| 2026.02.20 | ₩22,039 | ₩22,039 | ₩21,705 | ₩21,959 | -0.36% | 3.1만 |
|---|
| 2026.02.19 | ₩22,065 | ₩22,188 | ₩22,052 | ₩22,079 | +0.06% | 5.5천 |
|---|
| 2026.02.18 | ₩22,132 | ₩22,230 | ₩22,132 | ₩22,140 | +0.04% | 3.3천 |
|---|
| 2026.02.17 | ₩22,079 | ₩22,292 | ₩22,052 | ₩22,172 | +0.42% | 1.7만 |
|---|
| 2026.02.13 | ₩22,146 | ₩22,146 | ₩21,905 | ₩22,039 | -0.48% | 2.2만 |
|---|
| 2026.02.12 | ₩21,959 | ₩22,077 | ₩21,905 | ₩22,038 | +0.36% | 1.4만 |
|---|
| 2026.02.11 | ₩21,852 | ₩21,999 | ₩21,705 | ₩21,892 | +0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩21,798 | ₩21,999 | ₩21,705 | ₩21,945 | +0.67% | 2.4만 |
|---|
| 2026.02.09 | ₩21,571 | ₩21,792 | ₩21,528 | ₩21,772 | +0.93% | 1.6만 |
|---|
| 2026.02.06 | ₩21,438 | ₩21,598 | ₩21,438 | ₩21,578 | +0.65% | 1만 |
|---|
| 2026.02.05 | ₩21,464 | ₩21,518 | ₩21,371 | ₩21,371 | -0.44% | 3.1만 |
|---|
| 2026.02.04 | ₩21,443 | ₩21,451 | ₩21,411 | ₩21,411 | -0.15% | 8.6천 |
|---|
| 2026.02.03 | ₩21,558 | ₩21,558 | ₩21,371 | ₩21,424 | -0.62% | 2.2만 |
|---|
| 2026.02.02 | ₩21,371 | ₩21,531 | ₩21,371 | ₩21,491 | +0.56% | 1.2만 |
|---|
| 2026.01.30 | ₩21,470 | ₩21,484 | ₩21,386 | ₩21,464 | -0.02% | 1.3만 |
|---|
| 2026.01.29 | ₩21,438 | ₩21,511 | ₩21,411 | ₩21,504 | +0.31% | 6.2천 |
|---|
| 2026.01.28 | ₩21,384 | ₩21,464 | ₩21,384 | ₩21,438 | +0.25% | 8.4천 |
|---|
| 2026.01.27 | ₩21,384 | ₩21,464 | ₩21,304 | ₩21,464 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩21,438 | ₩21,571 | ₩21,371 | ₩21,454 | +0.08% | 3만 |
|---|
| 2026.01.23 | ₩21,371 | ₩21,504 | ₩21,371 | ₩21,438 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩21,371 | ₩21,451 | ₩21,371 | ₩21,411 | +0.19% | 4천 |
|---|
| 2026.01.21 | ₩21,331 | ₩21,490 | ₩21,331 | ₩21,418 | +0.41% | 7.8천 |
|---|
| 2026.01.20 | ₩21,444 | ₩21,444 | ₩21,291 | ₩21,291 | -0.72% | 1.6만 |
|---|
| 2026.01.16 | ₩21,384 | ₩21,456 | ₩21,384 | ₩21,398 | +0.06% | 1만 |
|---|
| 2026.01.15 | ₩21,397 | ₩21,438 | ₩21,371 | ₩21,411 | +0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩21,237 | ₩21,344 | ₩21,237 | ₩21,344 | +0.50% | 1.1만 |
|---|
| 2026.01.13 | ₩21,331 | ₩21,398 | ₩21,264 | ₩21,331 | 0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩21,371 | ₩21,398 | ₩21,251 | ₩21,351 | -0.09% | 8.5천 |
|---|
| 2026.01.09 | ₩21,264 | ₩21,371 | ₩21,264 | ₩21,311 | +0.22% | 2.2만 |
|---|
| 2026.01.08 | ₩21,291 | ₩21,384 | ₩21,291 | ₩21,291 | -0.00% | 6.4천 |
|---|
| 2026.01.07 | ₩21,224 | ₩21,424 | ₩21,224 | ₩21,291 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩21,264 | ₩21,319 | ₩21,157 | ₩21,220 | -0.21% | 8.3천 |
|---|
| 2026.01.05 | ₩21,304 | ₩21,414 | ₩21,251 | ₩21,263 | -0.19% | 1.5만 |
|---|
| 2026.01.02 | ₩21,351 | ₩21,438 | ₩21,077 | ₩21,264 | -0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩21,358 | ₩21,358 | ₩21,197 | ₩21,291 | -0.31% | 4.5만 |
|---|
| 2025.12.30 | ₩21,237 | ₩21,371 | ₩21,237 | ₩21,304 | +0.31% | 1.8만 |
|---|
| 2025.12.29 | ₩21,344 | ₩21,438 | ₩21,237 | ₩21,297 | -0.22% | 2.3만 |
|---|
| 2025.12.26 | ₩21,277 | ₩21,424 | ₩21,277 | ₩21,344 | +0.31% | 1.3만 |
|---|
| 2025.12.24 | ₩21,638 | ₩21,638 | ₩21,411 | ₩21,424 | -0.99% | 1.3만 |
|---|
| 2025.12.23 | ₩21,732 | ₩21,838 | ₩21,732 | ₩21,786 | +0.25% | 3만 |
|---|
| 2025.12.22 | ₩21,892 | ₩21,892 | ₩21,772 | ₩21,812 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩21,798 | ₩21,892 | ₩21,713 | ₩21,758 | -0.18% | 2.3만 |
|---|
| 2025.12.18 | ₩21,705 | ₩21,832 | ₩21,705 | ₩21,798 | +0.43% | 1.6만 |
|---|
| 2025.12.17 | ₩21,812 | ₩21,865 | ₩21,558 | ₩21,732 | -0.37% | 1.4만 |
|---|
| 2025.12.16 | ₩21,972 | ₩21,972 | ₩21,772 | ₩21,812 | -0.73% | 1.5만 |
|---|
| 2025.12.15 | ₩21,865 | ₩21,865 | ₩21,745 | ₩21,798 | -0.31% | 2.9만 |
|---|
| 2025.12.12 | ₩22,055 | ₩22,055 | ₩21,812 | ₩21,869 | -0.84% | 1.2만 |
|---|
| 2025.12.11 | ₩21,892 | ₩22,012 | ₩21,892 | ₩21,905 | +0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩21,878 | ₩21,972 | ₩21,878 | ₩21,932 | +0.24% | 6.2천 |
|---|
| 2025.12.09 | ₩21,971 | ₩22,049 | ₩21,878 | ₩21,959 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩21,865 | ₩21,945 | ₩21,865 | ₩21,905 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩21,865 | ₩21,905 | ₩21,865 | ₩21,878 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩21,865 | ₩21,891 | ₩21,865 | ₩21,872 | +0.03% | 2.4만 |
|---|
| 2025.12.03 | ₩21,838 | ₩21,885 | ₩21,838 | ₩21,872 | +0.15% | 6.7천 |
|---|
| 2025.12.02 | ₩21,878 | ₩21,892 | ₩21,812 | ₩21,812 | -0.31% | 2만 |
|---|
| 2025.12.01 | ₩21,905 | ₩21,919 | ₩21,838 | ₩21,890 | -0.07% | 6.6천 |
|---|
| 2025.11.28 | ₩21,866 | ₩21,905 | ₩21,838 | ₩21,838 | -0.13% | 1만 |
|---|
| 2025.11.26 | ₩21,825 | ₩21,878 | ₩21,798 | ₩21,865 | +0.18% | 1.5만 |
|---|
| 2025.11.25 | ₩21,772 | ₩21,878 | ₩21,758 | ₩21,878 | +0.49% | 1.5만 |
|---|
| 2025.11.24 | ₩21,812 | ₩21,812 | ₩21,745 | ₩21,758 | -0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩21,865 | ₩21,874 | ₩21,732 | ₩21,825 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩21,798 | ₩21,945 | ₩21,798 | ₩21,919 | +0.55% | 5.5천 |
|---|
| 2025.11.19 | ₩21,732 | ₩21,818 | ₩21,732 | ₩21,818 | +0.40% | 4.5천 |
|---|
| 2025.11.18 | ₩21,772 | ₩21,874 | ₩21,638 | ₩21,732 | -0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩22,025 | ₩22,025 | ₩21,772 | ₩21,905 | -0.55% | 7.3천 |
|---|
| 2025.11.14 | ₩22,039 | ₩22,039 | ₩21,841 | ₩21,959 | -0.36% | 3.8천 |
|---|
| 2025.11.13 | ₩22,306 | ₩22,306 | ₩21,945 | ₩22,052 | -1.14% | 2만 |
|---|
| 2025.11.12 | ₩22,065 | ₩22,172 | ₩22,065 | ₩22,106 | +0.18% | 1.2만 |
|---|
| 2025.11.11 | ₩22,159 | ₩22,306 | ₩22,012 | ₩22,106 | -0.24% | 5.2천 |
|---|
| 2025.11.10 | ₩22,280 | ₩22,280 | ₩22,132 | ₩22,239 | -0.18% | 5.4천 |
|---|
| 2025.11.07 | ₩22,212 | ₩22,359 | ₩22,172 | ₩22,306 | +0.42% | 1.3만 |
|---|
| 2025.11.06 | ₩22,244 | ₩22,252 | ₩22,199 | ₩22,199 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩22,306 | ₩22,359 | ₩22,279 | ₩22,279 | -0.12% | 6.8천 |
|---|
| 2025.11.04 | ₩22,252 | ₩22,313 | ₩22,252 | ₩22,266 | +0.06% | 3.6천 |
|---|
| 2025.11.03 | ₩22,266 | ₩22,346 | ₩22,252 | ₩22,346 | +0.36% | 1.6천 |
|---|
| 2025.10.31 | ₩22,186 | ₩22,373 | ₩22,186 | ₩22,373 | +0.84% | 9.3천 |
|---|
| 2025.10.30 | ₩22,146 | ₩22,306 | ₩22,119 | ₩22,163 | +0.08% | 8.1천 |
|---|
| 2025.10.29 | ₩22,065 | ₩22,200 | ₩22,065 | ₩22,146 | +0.36% | 2.7천 |
|---|
| 2025.10.28 | ₩22,186 | ₩22,212 | ₩22,039 | ₩22,172 | -0.06% | 1만 |
|---|
| 2025.10.27 | ₩22,279 | ₩22,279 | ₩22,172 | ₩22,199 | -0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩22,198 | ₩22,239 | ₩22,198 | ₩22,226 | +0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩22,186 | ₩22,279 | ₩22,186 | ₩22,279 | +0.42% | 2.4천 |
|---|
| 2025.10.22 | ₩22,172 | ₩22,288 | ₩22,172 | ₩22,172 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩22,172 | ₩22,311 | ₩22,172 | ₩22,252 | +0.36% | 7.2천 |
|---|
| 2025.10.20 | ₩22,189 | ₩22,252 | ₩22,172 | ₩22,199 | +0.04% | 4.8천 |
|---|
| 2025.10.17 | ₩22,172 | ₩22,239 | ₩22,080 | ₩22,092 | -0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩22,336 | ₩22,336 | ₩22,172 | ₩22,172 | -0.73% | 9.3천 |
|---|
| 2025.10.15 | ₩22,172 | ₩22,291 | ₩22,172 | ₩22,291 | +0.54% | 2.5천 |
|---|
| 2025.10.14 | ₩22,172 | ₩22,373 | ₩22,172 | ₩22,212 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,373 | ₩22,426 | ₩22,252 | ₩22,252 | -0.54% | 2.7천 |
|---|
| 2025.10.10 | ₩22,306 | ₩22,306 | ₩22,172 | ₩22,172 | -0.60% | 1.7만 |
|---|
