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 | ₩20,680 | ₩20,947 | ₩20,587 | ₩20,640 | -0.19% | 7천 |
| 2026.10.08 | ₩20,707 | ₩20,881 | ₩20,680 | ₩20,854 | +0.71% | 5.1천 |
| 2026.10.07 | ₩20,533 | ₩20,867 | ₩20,533 | ₩20,867 | +1.63% | 2.8천 |
| 2026.10.06 | ₩20,734 | ₩20,982 | ₩20,533 | ₩20,707 | -0.13% | 2.2만 |
| 2026.10.05 | ₩20,854 | ₩20,867 | ₩20,707 | ₩20,720 | -0.64% | 2.8만 |
| 2026.10.02 | ₩20,987 | ₩20,987 | ₩20,854 | ₩20,974 | -0.06% | 1.3만 |
| 2026.10.01 | ₩21,068 | ₩21,108 | ₩20,841 | ₩20,841 | -1.08% | 1.2만 |
| 2026.09.30 | ₩20,934 | ₩21,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,894 |
| ₩20,924 |
| -0.05% |
| 1.5만 |
| 2026.09.29 | ₩20,934 | ₩21,132 | ₩20,774 | ₩20,787 | -0.70% | 8.9천 |
|---|
| 2026.09.28 | ₩20,787 | ₩21,188 | ₩20,782 | ₩20,782 | -0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩21,048 | ₩21,134 | ₩20,841 | ₩20,854 | -0.92% | 1.1만 |
|---|
| 2026.09.24 | ₩20,921 | ₩21,148 | ₩20,852 | ₩20,881 | -0.19% | 2만 |
|---|
| 2026.09.23 | ₩21,241 | ₩21,241 | ₩20,974 | ₩21,001 | -1.13% | 1.8만 |
|---|
| 2026.09.22 | ₩21,575 | ₩21,829 | ₩21,428 | ₩21,455 | -0.56% | 4.9만 |
|---|
| 2026.09.21 | ₩21,629 | ₩21,629 | ₩21,508 | ₩21,575 | -0.25% | 5.6천 |
|---|
| 2026.09.18 | ₩21,669 | ₩21,669 | ₩21,508 | ₩21,642 | -0.12% | 4.4천 |
|---|
| 2026.09.17 | ₩21,495 | ₩21,602 | ₩21,410 | ₩21,569 | +0.34% | 9.5천 |
|---|
| 2026.09.16 | ₩21,602 | ₩21,642 | ₩21,335 | ₩21,500 | -0.47% | 4.4만 |
|---|
| 2026.09.15 | ₩21,842 | ₩21,842 | ₩21,615 | ₩21,642 | -0.92% | 1.8만 |
|---|
| 2026.09.14 | ₩21,909 | ₩21,909 | ₩21,642 | ₩21,655 | -1.16% | 9천 |
|---|
| 2026.09.11 | ₩21,856 | ₩21,989 | ₩21,816 | ₩21,883 | +0.12% | 9.8천 |
|---|
| 2026.09.10 | ₩21,909 | ₩22,056 | ₩21,789 | ₩21,976 | +0.30% | 2.3만 |
|---|
| 2026.09.09 | ₩21,789 | ₩22,043 | ₩21,789 | ₩21,909 | +0.55% | 2.6만 |
|---|
| 2026.09.08 | ₩21,963 | ₩21,989 | ₩21,883 | ₩21,903 | -0.27% | 1.6만 |
|---|
| 2026.09.04 | ₩21,926 | ₩21,926 | ₩21,856 | ₩21,909 | -0.08% | 4.8천 |
|---|
| 2026.09.03 | ₩21,806 | ₩21,936 | ₩21,789 | ₩21,809 | +0.01% | 1.3만 |
|---|
| 2026.09.02 | ₩21,655 | ₩21,967 | ₩21,655 | ₩21,909 | +1.17% | 1.3만 |
|---|
| 2026.09.01 | ₩21,869 | ₩21,869 | ₩21,776 | ₩21,789 | -0.37% | 7.4천 |
|---|
| 2026.08.31 | ₩21,709 | ₩21,928 | ₩21,709 | ₩21,802 | +0.43% | 5.7천 |
|---|
| 2026.08.28 | ₩21,709 | ₩21,896 | ₩21,642 | ₩21,776 | +0.31% | 1만 |
|---|
| 2026.08.27 | ₩21,896 | ₩21,896 | ₩21,642 | ₩21,762 | -0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩21,669 | ₩21,736 | ₩21,642 | ₩21,736 | +0.31% | 7천 |
|---|
| 2026.08.25 | ₩21,669 | ₩21,842 | ₩21,642 | ₩21,742 | +0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩21,655 | ₩21,749 | ₩21,642 | ₩21,669 | +0.06% | 3.9천 |
|---|
| 2026.08.21 | ₩21,709 | ₩21,762 | ₩21,642 | ₩21,655 | -0.25% | 2.5만 |
|---|
| 2026.08.20 | ₩21,936 | ₩21,936 | ₩21,776 | ₩21,776 | -0.73% | 4.3천 |
|---|
| 2026.08.19 | ₩21,749 | ₩21,883 | ₩21,736 | ₩21,829 | +0.37% | 1.8만 |
|---|
| 2026.08.18 | ₩21,709 | ₩21,856 | ₩21,709 | ₩21,762 | +0.25% | 5.4천 |
|---|
| 2026.08.17 | ₩21,722 | ₩21,856 | ₩21,716 | ₩21,762 | +0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩21,871 | ₩21,897 | ₩21,856 | ₩21,856 | -0.07% | 6.1천 |
|---|
| 2026.08.13 | ₩21,883 | ₩21,936 | ₩21,829 | ₩21,862 | -0.09% | 9.1천 |
|---|
| 2026.08.12 | ₩21,802 | ₩21,963 | ₩21,789 | ₩21,896 | +0.43% | 1.1만 |
|---|
| 2026.08.11 | ₩21,856 | ₩21,909 | ₩21,749 | ₩21,856 | 0.00% | 8.1천 |
|---|
| 2026.08.10 | ₩21,749 | ₩21,896 | ₩21,749 | ₩21,869 | +0.55% | 5.7천 |
|---|
| 2026.08.07 | ₩21,722 | ₩21,856 | ₩21,722 | ₩21,800 | +0.36% | 4.2천 |
|---|
| 2026.08.06 | ₩21,749 | ₩21,762 | ₩21,683 | ₩21,722 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩21,669 | ₩21,762 | ₩21,655 | ₩21,682 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩21,642 | ₩21,642 | ₩21,508 | ₩21,602 | -0.19% | 2.4만 |
|---|
| 2026.08.03 | ₩21,642 | ₩21,762 | ₩21,642 | ₩21,714 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩21,709 | ₩21,829 | ₩21,575 | ₩21,709 | 0.00% | 2.4만 |
|---|
| 2026.07.30 | ₩21,856 | ₩21,856 | ₩21,642 | ₩21,736 | -0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩21,709 | ₩21,836 | ₩21,682 | ₩21,689 | -0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩21,669 | ₩21,842 | ₩21,669 | ₩21,762 | +0.43% | 6.3천 |
|---|
| 2026.07.27 | ₩21,722 | ₩21,722 | ₩21,655 | ₩21,709 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩21,655 | ₩21,776 | ₩21,655 | ₩21,742 | +0.40% | 1.7천 |
|---|
| 2026.07.23 | ₩21,709 | ₩21,749 | ₩21,709 | ₩21,722 | +0.06% | 2만 |
|---|
| 2026.07.22 | ₩21,709 | ₩21,867 | ₩21,709 | ₩21,842 | +0.62% | 2.5천 |
|---|
| 2026.07.21 | ₩21,736 | ₩21,909 | ₩21,709 | ₩21,802 | +0.31% | 7.8천 |
|---|
| 2026.07.20 | ₩21,936 | ₩21,949 | ₩21,762 | ₩21,869 | -0.30% | 1.5천 |
|---|
| 2026.07.17 | ₩21,842 | ₩21,842 | ₩21,642 | ₩21,738 | -0.48% | 4천 |
|---|
| 2026.07.16 | ₩21,842 | ₩21,936 | ₩21,842 | ₩21,842 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩21,842 | ₩21,965 | ₩21,842 | ₩21,909 | +0.31% | 8.2천 |
|---|
| 2026.07.14 | ₩21,976 | ₩21,976 | ₩21,842 | ₩21,842 | -0.61% | 2만 |
|---|
| 2026.07.13 | ₩21,903 | ₩21,936 | ₩21,696 | ₩21,842 | -0.27% | 7.8천 |
|---|
| 2026.07.10 | ₩21,789 | ₩21,883 | ₩21,709 | ₩21,882 | +0.43% | 7.1천 |
|---|
| 2026.07.09 | ₩21,936 | ₩21,976 | ₩21,816 | ₩21,816 | -0.55% | 1.6만 |
|---|
| 2026.07.08 | ₩21,722 | ₩21,949 | ₩21,655 | ₩21,936 | +0.98% | 1.7만 |
|---|
| 2026.07.07 | ₩21,736 | ₩21,869 | ₩21,736 | ₩21,829 | +0.43% | 8.7천 |
|---|
| 2026.07.06 | ₩21,642 | ₩21,842 | ₩21,642 | ₩21,762 | +0.56% | 9.4천 |
|---|
| 2026.07.02 | ₩21,709 | ₩21,780 | ₩21,642 | ₩21,682 | -0.12% | 2.7만 |
|---|
| 2026.07.01 | ₩21,776 | ₩21,776 | ₩21,696 | ₩21,709 | -0.31% | 1.1천 |
|---|
| 2026.06.30 | ₩21,642 | ₩21,789 | ₩21,509 | ₩21,696 | +0.25% | 9천 |
|---|
| 2026.06.29 | ₩21,642 | ₩21,642 | ₩21,388 | ₩21,455 | -0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩21,468 | ₩21,535 | ₩21,415 | ₩21,455 | -0.06% | 1.5만 |
|---|
| 2026.06.25 | ₩21,588 | ₩21,602 | ₩21,468 | ₩21,549 | -0.18% | 2.9만 |
|---|
| 2026.06.24 | ₩21,829 | ₩21,856 | ₩21,455 | ₩21,736 | -0.43% | 3만 |
|---|
| 2026.06.23 | ₩21,869 | ₩21,896 | ₩21,655 | ₩21,709 | -0.73% | 2.8만 |
|---|
| 2026.06.22 | ₩22,190 | ₩22,267 | ₩21,816 | ₩22,076 | -0.51% | 2.2만 |
|---|
| 2026.06.18 | ₩22,176 | ₩22,283 | ₩22,176 | ₩22,217 | +0.18% | 5천 |
|---|
| 2026.06.17 | ₩22,243 | ₩22,279 | ₩22,043 | ₩22,043 | -0.90% | 8천 |
|---|
| 2026.06.16 | ₩22,257 | ₩22,283 | ₩22,056 | ₩22,243 | -0.06% | 7.8천 |
|---|
| 2026.06.15 | ₩22,150 | ₩22,283 | ₩22,096 | ₩22,096 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩22,163 | ₩22,243 | ₩22,003 | ₩22,043 | -0.54% | 3.1만 |
|---|
| 2026.06.11 | ₩21,802 | ₩22,110 | ₩21,763 | ₩22,110 | +1.41% | 2.4만 |
|---|
| 2026.06.10 | ₩22,110 | ₩22,110 | ₩21,869 | ₩21,883 | -1.03% | 2.4만 |
|---|
| 2026.06.09 | ₩22,043 | ₩22,043 | ₩21,869 | ₩21,949 | -0.42% | 7.3천 |
|---|
| 2026.06.08 | ₩21,869 | ₩22,056 | ₩21,829 | ₩21,856 | -0.06% | 2.1만 |
|---|
| 2026.06.05 | ₩21,802 | ₩21,829 | ₩21,762 | ₩21,762 | -0.18% | 9.4천 |
|---|
| 2026.06.04 | ₩21,776 | ₩21,829 | ₩21,749 | ₩21,762 | -0.06% | 9.1천 |
|---|
| 2026.06.03 | ₩21,816 | ₩21,829 | ₩21,762 | ₩21,829 | +0.06% | 8.7천 |
|---|
| 2026.06.02 | ₩21,883 | ₩21,883 | ₩21,749 | ₩21,749 | -0.61% | 1.3만 |
|---|
| 2026.06.01 | ₩21,709 | ₩21,883 | ₩21,709 | ₩21,776 | +0.31% | 4만 |
|---|
| 2026.05.29 | ₩21,869 | ₩21,883 | ₩21,722 | ₩21,756 | -0.52% | 1.3만 |
|---|
| 2026.05.28 | ₩21,776 | ₩21,776 | ₩21,696 | ₩21,749 | -0.12% | 1.9만 |
|---|
| 2026.05.27 | ₩21,776 | ₩21,986 | ₩21,709 | ₩21,722 | -0.25% | 9.4천 |
|---|
| 2026.05.26 | ₩21,829 | ₩21,829 | ₩21,655 | ₩21,776 | -0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩21,856 | ₩21,856 | ₩21,675 | ₩21,735 | -0.55% | 1.4만 |
|---|
| 2026.05.21 | ₩21,669 | ₩21,749 | ₩21,669 | ₩21,749 | +0.37% | 3.3천 |
|---|
| 2026.05.20 | ₩21,762 | ₩21,802 | ₩21,642 | ₩21,709 | -0.25% | 1.2만 |
|---|
| 2026.05.19 | ₩21,789 | ₩21,856 | ₩21,749 | ₩21,749 | -0.18% | 3.1천 |
|---|
| 2026.05.18 | ₩21,856 | ₩21,889 | ₩21,789 | ₩21,789 | -0.31% | 7.1천 |
|---|
| 2026.05.15 | ₩22,029 | ₩22,029 | ₩21,842 | ₩21,883 | -0.67% | 4.7천 |
|---|
| 2026.05.14 | ₩21,883 | ₩21,909 | ₩21,856 | ₩21,885 | +0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩21,896 | ₩21,923 | ₩21,722 | ₩21,776 | -0.55% | 1.1만 |
|---|
| 2026.05.12 | ₩21,976 | ₩21,976 | ₩21,862 | ₩21,883 | -0.43% | 1.8만 |
|---|
| 2026.05.11 | ₩21,869 | ₩21,936 | ₩21,869 | ₩21,909 | +0.18% | 2.4만 |
|---|
| 2026.05.08 | ₩22,043 | ₩22,043 | ₩21,909 | ₩21,936 | -0.48% | 3.3천 |
|---|
| 2026.05.07 | ₩21,963 | ₩22,056 | ₩21,949 | ₩21,949 | -0.06% | 4.8천 |
|---|
| 2026.05.06 | ₩21,842 | ₩21,956 | ₩21,842 | ₩21,869 | +0.12% | 9.1천 |
|---|
| 2026.05.05 | ₩21,983 | ₩22,050 | ₩21,896 | ₩21,923 | -0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩22,070 | ₩22,070 | ₩21,829 | ₩21,923 | -0.67% | 9.9천 |
|---|
| 2026.05.01 | ₩21,963 | ₩22,090 | ₩21,936 | ₩22,041 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩21,936 | ₩21,963 | ₩21,615 | ₩21,963 | +0.12% | 9.4천 |
|---|
| 2026.04.29 | ₩21,842 | ₩21,936 | ₩21,809 | ₩21,829 | -0.06% | 3.5천 |
|---|
| 2026.04.28 | ₩21,842 | ₩21,963 | ₩21,789 | ₩21,842 | 0.00% | 6.3천 |
|---|
| 2026.04.27 | ₩21,882 | ₩21,882 | ₩21,762 | ₩21,769 | -0.52% | 8천 |
|---|
| 2026.04.24 | ₩21,642 | ₩21,842 | ₩21,642 | ₩21,772 | +0.60% | 6.8천 |
|---|
| 2026.04.23 | ₩21,802 | ₩21,802 | ₩21,615 | ₩21,722 | -0.37% | 1만 |
|---|
| 2026.04.22 | ₩21,802 | ₩21,883 | ₩21,802 | ₩21,816 | +0.06% | 6.5천 |
|---|
| 2026.04.21 | ₩21,802 | ₩22,070 | ₩21,776 | ₩21,776 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩21,802 | ₩21,949 | ₩21,802 | ₩21,949 | +0.67% | 2.5천 |
|---|
| 2026.04.17 | ₩21,883 | ₩21,976 | ₩21,776 | ₩21,856 | -0.12% | 2.1만 |
|---|
| 2026.04.16 | ₩21,883 | ₩21,883 | ₩21,822 | ₩21,841 | -0.19% | 7천 |
|---|
| 2026.04.15 | ₩21,642 | ₩21,816 | ₩21,642 | ₩21,749 | +0.49% | 1.4천 |
|---|
| 2026.04.14 | ₩21,842 | ₩21,842 | ₩21,629 | ₩21,629 | -0.98% | 1.1만 |
|---|
| 2026.04.13 | ₩21,883 | ₩21,883 | ₩21,669 | ₩21,736 | -0.67% | 7.3천 |
|---|
| 2026.04.10 | ₩21,909 | ₩21,949 | ₩21,615 | ₩21,869 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩21,802 | ₩21,882 | ₩21,722 | ₩21,819 | +0.08% | 3.6천 |
|---|
| 2026.04.08 | ₩21,842 | ₩21,842 | ₩21,677 | ₩21,802 | -0.18% | 6.2천 |
|---|
| 2026.04.07 | ₩21,709 | ₩21,709 | ₩21,709 | ₩21,709 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩21,976 | ₩21,976 | ₩21,602 | ₩21,709 | -1.22% | 7.1천 |
|---|
| 2026.04.02 | ₩21,642 | ₩21,909 | ₩21,642 | ₩21,782 | +0.65% | 7천 |
|---|
| 2026.04.01 | ₩21,876 | ₩21,876 | ₩21,588 | ₩21,672 | -0.93% | 1.2만 |
|---|
| 2026.03.31 | ₩21,883 | ₩21,909 | ₩21,722 | ₩21,816 | -0.31% | 3천 |
|---|
| 2026.03.30 | ₩21,923 | ₩21,923 | ₩21,709 | ₩21,776 | -0.67% | 5.9천 |
|---|
| 2026.03.27 | ₩21,770 | ₩21,909 | ₩21,749 | ₩21,776 | +0.03% | 2.5천 |
|---|
| 2026.03.26 | ₩21,776 | ₩21,989 | ₩21,722 | ₩21,776 | +0.00% | 7.4천 |
|---|
| 2026.03.25 | ₩21,842 | ₩22,083 | ₩21,842 | ₩21,896 | +0.24% | 1.8만 |
|---|
| 2026.03.24 | ₩22,056 | ₩22,076 | ₩21,749 | ₩21,849 | -0.94% | 5.4천 |
|---|
| 2026.03.23 | ₩22,170 | ₩22,297 | ₩22,056 | ₩22,243 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩22,190 | ₩22,190 | ₩22,043 | ₩22,043 | -0.66% | 4.8천 |
|---|
| 2026.03.19 | ₩22,203 | ₩22,225 | ₩22,110 | ₩22,143 | -0.27% | 6.6천 |
|---|
| 2026.03.18 | ₩22,126 | ₩22,283 | ₩22,126 | ₩22,176 | +0.23% | 4.2천 |
|---|
| 2026.03.17 | ₩22,297 | ₩22,297 | ₩22,170 | ₩22,243 | -0.24% | 7.8천 |
|---|
| 2026.03.16 | ₩22,297 | ₩22,297 | ₩22,190 | ₩22,257 | -0.18% | 5.5천 |
|---|
| 2026.03.13 | ₩22,150 | ₩22,283 | ₩22,070 | ₩22,283 | +0.60% | 1.9만 |
|---|
| 2026.03.12 | ₩22,254 | ₩22,257 | ₩22,095 | ₩22,230 | -0.11% | 1만 |
|---|
| 2026.03.11 | ₩22,243 | ₩22,278 | ₩22,070 | ₩22,123 | -0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩21,976 | ₩22,243 | ₩21,838 | ₩22,203 | +1.03% | 5.9천 |
|---|
| 2026.03.09 | ₩21,963 | ₩21,976 | ₩21,802 | ₩21,976 | +0.06% | 3.9천 |
|---|
| 2026.03.06 | ₩21,722 | ₩21,963 | ₩21,722 | ₩21,816 | +0.43% | 3.8천 |
|---|
| 2026.03.05 | ₩21,909 | ₩21,909 | ₩21,691 | ₩21,722 | -0.85% | 952 |
|---|
| 2026.03.04 | ₩21,776 | ₩21,963 | ₩21,776 | ₩21,776 | +0.00% | 391 |
|---|
| 2026.03.03 | ₩21,936 | ₩21,956 | ₩21,602 | ₩21,756 | -0.82% | 3.1천 |
|---|
| 2026.03.02 | ₩21,709 | ₩21,976 | ₩21,709 | ₩21,976 | +1.23% | 126 |
|---|
| 2026.02.27 | ₩22,043 | ₩22,043 | ₩21,889 | ₩21,989 | -0.24% | 2.3천 |
|---|
| 2026.02.26 | ₩21,802 | ₩22,076 | ₩21,769 | ₩22,029 | +1.04% | 3.4만 |
|---|
| 2026.02.25 | ₩21,840 | ₩21,883 | ₩21,669 | ₩21,802 | -0.17% | 2.3천 |
|---|
| 2026.02.24 | ₩21,602 | ₩21,842 | ₩21,468 | ₩21,669 | +0.31% | 1.1만 |
|---|
| 2026.02.23 | ₩21,949 | ₩21,949 | ₩21,602 | ₩21,709 | -1.10% | 6.6천 |
|---|
| 2026.02.20 | ₩22,043 | ₩22,043 | ₩21,709 | ₩21,963 | -0.36% | 3.1만 |
|---|
| 2026.02.19 | ₩22,070 | ₩22,192 | ₩22,056 | ₩22,083 | +0.06% | 5.5천 |
|---|
| 2026.02.18 | ₩22,136 | ₩22,234 | ₩22,136 | ₩22,144 | +0.04% | 3.3천 |
|---|
| 2026.02.17 | ₩22,083 | ₩22,297 | ₩22,056 | ₩22,176 | +0.42% | 1.7만 |
|---|
| 2026.02.13 | ₩22,150 | ₩22,150 | ₩21,909 | ₩22,043 | -0.48% | 2.2만 |
|---|
| 2026.02.12 | ₩21,963 | ₩22,081 | ₩21,909 | ₩22,043 | +0.36% | 1.4만 |
|---|
| 2026.02.11 | ₩21,856 | ₩22,003 | ₩21,709 | ₩21,896 | +0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩21,802 | ₩22,003 | ₩21,709 | ₩21,949 | +0.67% | 2.4만 |
|---|
| 2026.02.09 | ₩21,575 | ₩21,796 | ₩21,532 | ₩21,776 | +0.93% | 1.6만 |
|---|
| 2026.02.06 | ₩21,442 | ₩21,602 | ₩21,442 | ₩21,582 | +0.65% | 1만 |
|---|
| 2026.02.05 | ₩21,468 | ₩21,522 | ₩21,375 | ₩21,375 | -0.44% | 3.1만 |
|---|
| 2026.02.04 | ₩21,447 | ₩21,455 | ₩21,415 | ₩21,415 | -0.15% | 8.6천 |
|---|
| 2026.02.03 | ₩21,562 | ₩21,562 | ₩21,375 | ₩21,428 | -0.62% | 2.2만 |
|---|
| 2026.02.02 | ₩21,375 | ₩21,535 | ₩21,375 | ₩21,495 | +0.56% | 1.2만 |
|---|
| 2026.01.30 | ₩21,474 | ₩21,488 | ₩21,390 | ₩21,468 | -0.02% | 1.3만 |
|---|
| 2026.01.29 | ₩21,442 | ₩21,515 | ₩21,415 | ₩21,508 | +0.31% | 6.2천 |
|---|
| 2026.01.28 | ₩21,388 | ₩21,468 | ₩21,388 | ₩21,442 | +0.25% | 8.4천 |
|---|
| 2026.01.27 | ₩21,388 | ₩21,468 | ₩21,308 | ₩21,468 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩21,442 | ₩21,575 | ₩21,375 | ₩21,458 | +0.08% | 3만 |
|---|
| 2026.01.23 | ₩21,375 | ₩21,508 | ₩21,375 | ₩21,442 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩21,375 | ₩21,455 | ₩21,375 | ₩21,415 | +0.19% | 4천 |
|---|
| 2026.01.21 | ₩21,335 | ₩21,494 | ₩21,335 | ₩21,422 | +0.41% | 7.8천 |
|---|
| 2026.01.20 | ₩21,448 | ₩21,448 | ₩21,295 | ₩21,295 | -0.72% | 1.6만 |
|---|
| 2026.01.16 | ₩21,388 | ₩21,460 | ₩21,388 | ₩21,402 | +0.06% | 1만 |
|---|
| 2026.01.15 | ₩21,401 | ₩21,442 | ₩21,375 | ₩21,415 | +0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩21,241 | ₩21,348 | ₩21,241 | ₩21,348 | +0.50% | 1.1만 |
|---|
| 2026.01.13 | ₩21,335 | ₩21,402 | ₩21,268 | ₩21,335 | 0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩21,375 | ₩21,402 | ₩21,255 | ₩21,355 | -0.09% | 8.5천 |
|---|
| 2026.01.09 | ₩21,268 | ₩21,375 | ₩21,268 | ₩21,315 | +0.22% | 2.2만 |
|---|
| 2026.01.08 | ₩21,295 | ₩21,388 | ₩21,295 | ₩21,295 | -0.00% | 6.4천 |
|---|
| 2026.01.07 | ₩21,228 | ₩21,428 | ₩21,228 | ₩21,295 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩21,268 | ₩21,323 | ₩21,161 | ₩21,224 | -0.21% | 8.3천 |
|---|
| 2026.01.05 | ₩21,308 | ₩21,418 | ₩21,255 | ₩21,267 | -0.19% | 1.5만 |
|---|
| 2026.01.02 | ₩21,355 | ₩21,442 | ₩21,081 | ₩21,268 | -0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩21,362 | ₩21,362 | ₩21,201 | ₩21,295 | -0.31% | 4.5만 |
|---|
| 2025.12.30 | ₩21,241 | ₩21,375 | ₩21,241 | ₩21,308 | +0.31% | 1.8만 |
|---|
| 2025.12.29 | ₩21,348 | ₩21,442 | ₩21,241 | ₩21,301 | -0.22% | 2.3만 |
|---|
| 2025.12.26 | ₩21,281 | ₩21,428 | ₩21,281 | ₩21,348 | +0.31% | 1.3만 |
|---|
| 2025.12.24 | ₩21,642 | ₩21,642 | ₩21,415 | ₩21,428 | -0.99% | 1.3만 |
|---|
| 2025.12.23 | ₩21,736 | ₩21,842 | ₩21,736 | ₩21,790 | +0.25% | 3만 |
|---|
| 2025.12.22 | ₩21,896 | ₩21,896 | ₩21,776 | ₩21,816 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩21,802 | ₩21,896 | ₩21,717 | ₩21,762 | -0.18% | 2.3만 |
|---|
| 2025.12.18 | ₩21,709 | ₩21,836 | ₩21,709 | ₩21,802 | +0.43% | 1.6만 |
|---|
| 2025.12.17 | ₩21,816 | ₩21,869 | ₩21,562 | ₩21,736 | -0.37% | 1.4만 |
|---|
| 2025.12.16 | ₩21,976 | ₩21,976 | ₩21,776 | ₩21,816 | -0.73% | 1.5만 |
|---|
| 2025.12.15 | ₩21,869 | ₩21,869 | ₩21,749 | ₩21,802 | -0.31% | 2.9만 |
|---|
| 2025.12.12 | ₩22,059 | ₩22,059 | ₩21,816 | ₩21,873 | -0.84% | 1.2만 |
|---|
| 2025.12.11 | ₩21,896 | ₩22,016 | ₩21,896 | ₩21,909 | +0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩21,883 | ₩21,976 | ₩21,883 | ₩21,936 | +0.24% | 6.2천 |
|---|
| 2025.12.09 | ₩21,976 | ₩22,054 | ₩21,883 | ₩21,963 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩21,869 | ₩21,949 | ₩21,869 | ₩21,909 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩21,869 | ₩21,909 | ₩21,869 | ₩21,883 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩21,869 | ₩21,895 | ₩21,869 | ₩21,876 | +0.03% | 2.4만 |
|---|
| 2025.12.03 | ₩21,842 | ₩21,889 | ₩21,842 | ₩21,876 | +0.15% | 6.7천 |
|---|
| 2025.12.02 | ₩21,883 | ₩21,896 | ₩21,816 | ₩21,816 | -0.31% | 2만 |
|---|
| 2025.12.01 | ₩21,909 | ₩21,923 | ₩21,842 | ₩21,895 | -0.07% | 6.6천 |
|---|
| 2025.11.28 | ₩21,870 | ₩21,909 | ₩21,842 | ₩21,842 | -0.13% | 1만 |
|---|
| 2025.11.26 | ₩21,829 | ₩21,883 | ₩21,803 | ₩21,869 | +0.18% | 1.5만 |
|---|
| 2025.11.25 | ₩21,776 | ₩21,883 | ₩21,762 | ₩21,883 | +0.49% | 1.5만 |
|---|
| 2025.11.24 | ₩21,816 | ₩21,816 | ₩21,749 | ₩21,762 | -0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩21,869 | ₩21,878 | ₩21,736 | ₩21,829 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩21,802 | ₩21,949 | ₩21,802 | ₩21,923 | +0.55% | 5.5천 |
|---|
| 2025.11.19 | ₩21,736 | ₩21,822 | ₩21,736 | ₩21,822 | +0.40% | 4.5천 |
|---|
| 2025.11.18 | ₩21,776 | ₩21,878 | ₩21,642 | ₩21,736 | -0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩22,029 | ₩22,029 | ₩21,776 | ₩21,909 | -0.55% | 7.3천 |
|---|
| 2025.11.14 | ₩22,043 | ₩22,043 | ₩21,845 | ₩21,963 | -0.36% | 3.8천 |
|---|
| 2025.11.13 | ₩22,310 | ₩22,310 | ₩21,949 | ₩22,056 | -1.14% | 2만 |
|---|
| 2025.11.12 | ₩22,070 | ₩22,176 | ₩22,070 | ₩22,110 | +0.18% | 1.2만 |
|---|
| 2025.11.11 | ₩22,163 | ₩22,310 | ₩22,016 | ₩22,110 | -0.24% | 5.2천 |
|---|
| 2025.11.10 | ₩22,284 | ₩22,284 | ₩22,136 | ₩22,243 | -0.18% | 5.4천 |
|---|
| 2025.11.07 | ₩22,217 | ₩22,363 | ₩22,176 | ₩22,310 | +0.42% | 1.3만 |
|---|
| 2025.11.06 | ₩22,248 | ₩22,257 | ₩22,203 | ₩22,203 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩22,310 | ₩22,363 | ₩22,283 | ₩22,283 | -0.12% | 6.8천 |
|---|
| 2025.11.04 | ₩22,257 | ₩22,317 | ₩22,257 | ₩22,270 | +0.06% | 3.6천 |
|---|
| 2025.11.03 | ₩22,270 | ₩22,350 | ₩22,257 | ₩22,350 | +0.36% | 1.6천 |
|---|
| 2025.10.31 | ₩22,190 | ₩22,377 | ₩22,190 | ₩22,377 | +0.84% | 9.3천 |
|---|
| 2025.10.30 | ₩22,150 | ₩22,310 | ₩22,123 | ₩22,167 | +0.08% | 8.1천 |
|---|
| 2025.10.29 | ₩22,070 | ₩22,204 | ₩22,070 | ₩22,150 | +0.36% | 2.7천 |
|---|
| 2025.10.28 | ₩22,190 | ₩22,217 | ₩22,043 | ₩22,176 | -0.06% | 1만 |
|---|
| 2025.10.27 | ₩22,283 | ₩22,283 | ₩22,176 | ₩22,203 | -0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩22,202 | ₩22,243 | ₩22,202 | ₩22,230 | +0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩22,190 | ₩22,283 | ₩22,190 | ₩22,283 | +0.42% | 2.4천 |
|---|
| 2025.10.22 | ₩22,176 | ₩22,292 | ₩22,176 | ₩22,176 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩22,176 | ₩22,315 | ₩22,176 | ₩22,257 | +0.36% | 7.2천 |
|---|
| 2025.10.20 | ₩22,194 | ₩22,257 | ₩22,176 | ₩22,203 | +0.04% | 4.8천 |
|---|
| 2025.10.17 | ₩22,176 | ₩22,243 | ₩22,084 | ₩22,096 | -0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩22,341 | ₩22,341 | ₩22,176 | ₩22,176 | -0.73% | 9.3천 |
|---|
| 2025.10.15 | ₩22,176 | ₩22,295 | ₩22,176 | ₩22,295 | +0.54% | 2.5천 |
|---|
| 2025.10.14 | ₩22,176 | ₩22,377 | ₩22,176 | ₩22,217 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,377 | ₩22,430 | ₩22,257 | ₩22,257 | -0.54% | 2.7천 |
|---|
| 2025.10.10 | ₩22,310 | ₩22,310 | ₩22,176 | ₩22,176 | -0.60% | 1.7만 |
|---|
