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 | ₩20,672 | ₩20,939 | ₩20,578 | ₩20,632 | -0.19% | 7천 |
| 2026.10.08 | ₩20,698 | ₩20,872 | ₩20,672 | ₩20,845 | +0.71% | 5.1천 |
| 2026.10.07 | ₩20,525 | ₩20,859 | ₩20,525 | ₩20,859 | +1.63% | 2.8천 |
| 2026.10.06 | ₩20,725 | ₩20,973 | ₩20,525 | ₩20,698 | -0.13% | 2.2만 |
| 2026.10.05 | ₩20,845 | ₩20,859 | ₩20,698 | ₩20,712 | -0.64% | 2.8만 |
| 2026.10.02 | ₩20,979 | ₩20,979 | ₩20,845 | ₩20,965 | -0.06% | 1.3만 |
| 2026.10.01 | ₩21,059 | ₩21,099 | ₩20,832 | ₩20,832 | -1.08% | 1.2만 |
| 2026.09.30 | ₩20,925 | ₩21,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,885 |
| ₩20,916 |
| -0.05% |
| 1.5만 |
| 2026.09.29 | ₩20,925 | ₩21,123 | ₩20,765 | ₩20,779 | -0.70% | 8.9천 |
|---|
| 2026.09.28 | ₩20,779 | ₩21,179 | ₩20,774 | ₩20,774 | -0.02% | 1.2만 |
|---|
| 2026.09.25 | ₩21,039 | ₩21,126 | ₩20,832 | ₩20,845 | -0.92% | 1.1만 |
|---|
| 2026.09.24 | ₩20,912 | ₩21,139 | ₩20,843 | ₩20,872 | -0.19% | 2만 |
|---|
| 2026.09.23 | ₩21,233 | ₩21,233 | ₩20,965 | ₩20,992 | -1.13% | 1.8만 |
|---|
| 2026.09.22 | ₩21,566 | ₩21,820 | ₩21,419 | ₩21,446 | -0.56% | 4.9만 |
|---|
| 2026.09.21 | ₩21,620 | ₩21,620 | ₩21,500 | ₩21,566 | -0.25% | 5.6천 |
|---|
| 2026.09.18 | ₩21,660 | ₩21,660 | ₩21,500 | ₩21,633 | -0.12% | 4.4천 |
|---|
| 2026.09.17 | ₩21,486 | ₩21,593 | ₩21,402 | ₩21,560 | +0.34% | 9.5천 |
|---|
| 2026.09.16 | ₩21,593 | ₩21,633 | ₩21,326 | ₩21,491 | -0.47% | 4.4만 |
|---|
| 2026.09.15 | ₩21,833 | ₩21,833 | ₩21,606 | ₩21,633 | -0.92% | 1.8만 |
|---|
| 2026.09.14 | ₩21,900 | ₩21,900 | ₩21,633 | ₩21,647 | -1.16% | 9천 |
|---|
| 2026.09.11 | ₩21,847 | ₩21,980 | ₩21,807 | ₩21,874 | +0.12% | 9.8천 |
|---|
| 2026.09.10 | ₩21,900 | ₩22,047 | ₩21,780 | ₩21,967 | +0.30% | 2.3만 |
|---|
| 2026.09.09 | ₩21,780 | ₩22,034 | ₩21,780 | ₩21,900 | +0.55% | 2.6만 |
|---|
| 2026.09.08 | ₩21,954 | ₩21,980 | ₩21,874 | ₩21,894 | -0.27% | 1.6만 |
|---|
| 2026.09.04 | ₩21,917 | ₩21,917 | ₩21,847 | ₩21,900 | -0.08% | 4.8천 |
|---|
| 2026.09.03 | ₩21,797 | ₩21,927 | ₩21,780 | ₩21,800 | +0.01% | 1.3만 |
|---|
| 2026.09.02 | ₩21,647 | ₩21,958 | ₩21,647 | ₩21,900 | +1.17% | 1.3만 |
|---|
| 2026.09.01 | ₩21,860 | ₩21,860 | ₩21,767 | ₩21,780 | -0.37% | 7.4천 |
|---|
| 2026.08.31 | ₩21,700 | ₩21,919 | ₩21,700 | ₩21,793 | +0.43% | 5.7천 |
|---|
| 2026.08.28 | ₩21,700 | ₩21,887 | ₩21,633 | ₩21,767 | +0.31% | 1만 |
|---|
| 2026.08.27 | ₩21,887 | ₩21,887 | ₩21,633 | ₩21,753 | -0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩21,660 | ₩21,727 | ₩21,633 | ₩21,727 | +0.31% | 7천 |
|---|
| 2026.08.25 | ₩21,660 | ₩21,833 | ₩21,633 | ₩21,733 | +0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩21,647 | ₩21,740 | ₩21,633 | ₩21,660 | +0.06% | 3.9천 |
|---|
| 2026.08.21 | ₩21,700 | ₩21,753 | ₩21,633 | ₩21,647 | -0.25% | 2.5만 |
|---|
| 2026.08.20 | ₩21,927 | ₩21,927 | ₩21,767 | ₩21,767 | -0.73% | 4.3천 |
|---|
| 2026.08.19 | ₩21,740 | ₩21,874 | ₩21,727 | ₩21,820 | +0.37% | 1.8만 |
|---|
| 2026.08.18 | ₩21,700 | ₩21,847 | ₩21,700 | ₩21,753 | +0.25% | 5.4천 |
|---|
| 2026.08.17 | ₩21,713 | ₩21,847 | ₩21,707 | ₩21,753 | +0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩21,862 | ₩21,888 | ₩21,847 | ₩21,847 | -0.07% | 6.1천 |
|---|
| 2026.08.13 | ₩21,874 | ₩21,927 | ₩21,820 | ₩21,853 | -0.09% | 9.1천 |
|---|
| 2026.08.12 | ₩21,793 | ₩21,954 | ₩21,780 | ₩21,887 | +0.43% | 1.1만 |
|---|
| 2026.08.11 | ₩21,847 | ₩21,900 | ₩21,740 | ₩21,847 | 0.00% | 8.1천 |
|---|
| 2026.08.10 | ₩21,740 | ₩21,887 | ₩21,740 | ₩21,860 | +0.55% | 5.7천 |
|---|
| 2026.08.07 | ₩21,713 | ₩21,847 | ₩21,713 | ₩21,791 | +0.36% | 4.2천 |
|---|
| 2026.08.06 | ₩21,740 | ₩21,753 | ₩21,675 | ₩21,713 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩21,660 | ₩21,753 | ₩21,647 | ₩21,673 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩21,633 | ₩21,633 | ₩21,500 | ₩21,593 | -0.19% | 2.4만 |
|---|
| 2026.08.03 | ₩21,633 | ₩21,753 | ₩21,633 | ₩21,705 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩21,700 | ₩21,820 | ₩21,566 | ₩21,700 | 0.00% | 2.4만 |
|---|
| 2026.07.30 | ₩21,847 | ₩21,847 | ₩21,633 | ₩21,727 | -0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩21,700 | ₩21,827 | ₩21,673 | ₩21,680 | -0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩21,660 | ₩21,833 | ₩21,660 | ₩21,753 | +0.43% | 6.3천 |
|---|
| 2026.07.27 | ₩21,713 | ₩21,713 | ₩21,647 | ₩21,700 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩21,647 | ₩21,767 | ₩21,647 | ₩21,733 | +0.40% | 1.7천 |
|---|
| 2026.07.23 | ₩21,700 | ₩21,740 | ₩21,700 | ₩21,713 | +0.06% | 2만 |
|---|
| 2026.07.22 | ₩21,700 | ₩21,857 | ₩21,700 | ₩21,833 | +0.62% | 2.5천 |
|---|
| 2026.07.21 | ₩21,727 | ₩21,900 | ₩21,700 | ₩21,793 | +0.31% | 7.8천 |
|---|
| 2026.07.20 | ₩21,927 | ₩21,940 | ₩21,753 | ₩21,860 | -0.30% | 1.5천 |
|---|
| 2026.07.17 | ₩21,833 | ₩21,833 | ₩21,633 | ₩21,729 | -0.48% | 4천 |
|---|
| 2026.07.16 | ₩21,833 | ₩21,927 | ₩21,833 | ₩21,833 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩21,833 | ₩21,956 | ₩21,833 | ₩21,900 | +0.31% | 8.2천 |
|---|
| 2026.07.14 | ₩21,967 | ₩21,967 | ₩21,833 | ₩21,833 | -0.61% | 2만 |
|---|
| 2026.07.13 | ₩21,894 | ₩21,927 | ₩21,687 | ₩21,833 | -0.27% | 7.8천 |
|---|
| 2026.07.10 | ₩21,780 | ₩21,874 | ₩21,700 | ₩21,873 | +0.43% | 7.1천 |
|---|
| 2026.07.09 | ₩21,927 | ₩21,967 | ₩21,807 | ₩21,807 | -0.55% | 1.6만 |
|---|
| 2026.07.08 | ₩21,713 | ₩21,940 | ₩21,647 | ₩21,927 | +0.98% | 1.7만 |
|---|
| 2026.07.07 | ₩21,727 | ₩21,860 | ₩21,727 | ₩21,820 | +0.43% | 8.7천 |
|---|
| 2026.07.06 | ₩21,633 | ₩21,833 | ₩21,633 | ₩21,753 | +0.56% | 9.4천 |
|---|
| 2026.07.02 | ₩21,700 | ₩21,771 | ₩21,633 | ₩21,673 | -0.12% | 2.7만 |
|---|
| 2026.07.01 | ₩21,767 | ₩21,767 | ₩21,687 | ₩21,700 | -0.31% | 1.1천 |
|---|
| 2026.06.30 | ₩21,633 | ₩21,780 | ₩21,501 | ₩21,687 | +0.25% | 9천 |
|---|
| 2026.06.29 | ₩21,633 | ₩21,633 | ₩21,379 | ₩21,446 | -0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩21,460 | ₩21,526 | ₩21,406 | ₩21,446 | -0.06% | 1.5만 |
|---|
| 2026.06.25 | ₩21,579 | ₩21,593 | ₩21,460 | ₩21,540 | -0.18% | 2.9만 |
|---|
| 2026.06.24 | ₩21,820 | ₩21,847 | ₩21,446 | ₩21,727 | -0.43% | 3만 |
|---|
| 2026.06.23 | ₩21,860 | ₩21,887 | ₩21,647 | ₩21,700 | -0.73% | 2.8만 |
|---|
| 2026.06.22 | ₩22,181 | ₩22,258 | ₩21,807 | ₩22,067 | -0.51% | 2.2만 |
|---|
| 2026.06.18 | ₩22,167 | ₩22,274 | ₩22,167 | ₩22,207 | +0.18% | 5천 |
|---|
| 2026.06.17 | ₩22,234 | ₩22,270 | ₩22,034 | ₩22,034 | -0.90% | 8천 |
|---|
| 2026.06.16 | ₩22,247 | ₩22,274 | ₩22,047 | ₩22,234 | -0.06% | 7.8천 |
|---|
| 2026.06.15 | ₩22,141 | ₩22,274 | ₩22,087 | ₩22,087 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩22,154 | ₩22,234 | ₩21,994 | ₩22,034 | -0.54% | 3.1만 |
|---|
| 2026.06.11 | ₩21,793 | ₩22,101 | ₩21,754 | ₩22,101 | +1.41% | 2.4만 |
|---|
| 2026.06.10 | ₩22,101 | ₩22,101 | ₩21,860 | ₩21,874 | -1.03% | 2.4만 |
|---|
| 2026.06.09 | ₩22,034 | ₩22,034 | ₩21,860 | ₩21,940 | -0.42% | 7.3천 |
|---|
| 2026.06.08 | ₩21,860 | ₩22,047 | ₩21,820 | ₩21,847 | -0.06% | 2.1만 |
|---|
| 2026.06.05 | ₩21,793 | ₩21,820 | ₩21,753 | ₩21,753 | -0.18% | 9.4천 |
|---|
| 2026.06.04 | ₩21,767 | ₩21,820 | ₩21,740 | ₩21,753 | -0.06% | 9.1천 |
|---|
| 2026.06.03 | ₩21,807 | ₩21,820 | ₩21,753 | ₩21,820 | +0.06% | 8.7천 |
|---|
| 2026.06.02 | ₩21,874 | ₩21,874 | ₩21,740 | ₩21,740 | -0.61% | 1.3만 |
|---|
| 2026.06.01 | ₩21,700 | ₩21,874 | ₩21,700 | ₩21,767 | +0.31% | 4만 |
|---|
| 2026.05.29 | ₩21,860 | ₩21,874 | ₩21,713 | ₩21,747 | -0.52% | 1.3만 |
|---|
| 2026.05.28 | ₩21,767 | ₩21,767 | ₩21,687 | ₩21,740 | -0.12% | 1.9만 |
|---|
| 2026.05.27 | ₩21,767 | ₩21,977 | ₩21,700 | ₩21,713 | -0.25% | 9.4천 |
|---|
| 2026.05.26 | ₩21,820 | ₩21,820 | ₩21,647 | ₩21,767 | -0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩21,847 | ₩21,847 | ₩21,667 | ₩21,726 | -0.55% | 1.4만 |
|---|
| 2026.05.21 | ₩21,660 | ₩21,740 | ₩21,660 | ₩21,740 | +0.37% | 3.3천 |
|---|
| 2026.05.20 | ₩21,753 | ₩21,793 | ₩21,633 | ₩21,700 | -0.25% | 1.2만 |
|---|
| 2026.05.19 | ₩21,780 | ₩21,847 | ₩21,740 | ₩21,740 | -0.18% | 3.1천 |
|---|
| 2026.05.18 | ₩21,847 | ₩21,880 | ₩21,780 | ₩21,780 | -0.31% | 7.1천 |
|---|
| 2026.05.15 | ₩22,020 | ₩22,020 | ₩21,833 | ₩21,874 | -0.67% | 4.7천 |
|---|
| 2026.05.14 | ₩21,874 | ₩21,900 | ₩21,847 | ₩21,876 | +0.01% | 1.2만 |
|---|
| 2026.05.13 | ₩21,887 | ₩21,914 | ₩21,713 | ₩21,767 | -0.55% | 1.1만 |
|---|
| 2026.05.12 | ₩21,967 | ₩21,967 | ₩21,853 | ₩21,874 | -0.43% | 1.8만 |
|---|
| 2026.05.11 | ₩21,860 | ₩21,927 | ₩21,860 | ₩21,900 | +0.18% | 2.4만 |
|---|
| 2026.05.08 | ₩22,034 | ₩22,034 | ₩21,900 | ₩21,927 | -0.48% | 3.3천 |
|---|
| 2026.05.07 | ₩21,954 | ₩22,047 | ₩21,940 | ₩21,940 | -0.06% | 4.8천 |
|---|
| 2026.05.06 | ₩21,833 | ₩21,947 | ₩21,833 | ₩21,860 | +0.12% | 9.1천 |
|---|
| 2026.05.05 | ₩21,974 | ₩22,041 | ₩21,887 | ₩21,914 | -0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩22,060 | ₩22,060 | ₩21,820 | ₩21,914 | -0.67% | 9.9천 |
|---|
| 2026.05.01 | ₩21,954 | ₩22,081 | ₩21,927 | ₩22,032 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩21,927 | ₩21,954 | ₩21,606 | ₩21,954 | +0.12% | 9.4천 |
|---|
| 2026.04.29 | ₩21,833 | ₩21,927 | ₩21,800 | ₩21,820 | -0.06% | 3.5천 |
|---|
| 2026.04.28 | ₩21,833 | ₩21,954 | ₩21,780 | ₩21,833 | 0.00% | 6.3천 |
|---|
| 2026.04.27 | ₩21,873 | ₩21,873 | ₩21,753 | ₩21,760 | -0.52% | 8천 |
|---|
| 2026.04.24 | ₩21,633 | ₩21,833 | ₩21,633 | ₩21,763 | +0.60% | 6.8천 |
|---|
| 2026.04.23 | ₩21,793 | ₩21,793 | ₩21,606 | ₩21,713 | -0.37% | 1만 |
|---|
| 2026.04.22 | ₩21,793 | ₩21,874 | ₩21,793 | ₩21,807 | +0.06% | 6.5천 |
|---|
| 2026.04.21 | ₩21,793 | ₩22,060 | ₩21,767 | ₩21,767 | -0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩21,793 | ₩21,940 | ₩21,793 | ₩21,940 | +0.67% | 2.5천 |
|---|
| 2026.04.17 | ₩21,874 | ₩21,967 | ₩21,767 | ₩21,847 | -0.12% | 2.1만 |
|---|
| 2026.04.16 | ₩21,874 | ₩21,874 | ₩21,813 | ₩21,832 | -0.19% | 7천 |
|---|
| 2026.04.15 | ₩21,633 | ₩21,807 | ₩21,633 | ₩21,740 | +0.49% | 1.4천 |
|---|
| 2026.04.14 | ₩21,833 | ₩21,833 | ₩21,620 | ₩21,620 | -0.98% | 1.1만 |
|---|
| 2026.04.13 | ₩21,874 | ₩21,874 | ₩21,660 | ₩21,727 | -0.67% | 7.3천 |
|---|
| 2026.04.10 | ₩21,900 | ₩21,940 | ₩21,606 | ₩21,860 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩21,793 | ₩21,873 | ₩21,713 | ₩21,810 | +0.08% | 3.6천 |
|---|
| 2026.04.08 | ₩21,833 | ₩21,833 | ₩21,668 | ₩21,793 | -0.18% | 6.2천 |
|---|
| 2026.04.07 | ₩21,700 | ₩21,700 | ₩21,700 | ₩21,700 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩21,967 | ₩21,967 | ₩21,593 | ₩21,700 | -1.22% | 7.1천 |
|---|
| 2026.04.02 | ₩21,633 | ₩21,900 | ₩21,633 | ₩21,773 | +0.65% | 7천 |
|---|
| 2026.04.01 | ₩21,867 | ₩21,867 | ₩21,579 | ₩21,663 | -0.93% | 1.2만 |
|---|
| 2026.03.31 | ₩21,874 | ₩21,900 | ₩21,713 | ₩21,807 | -0.31% | 3천 |
|---|
| 2026.03.30 | ₩21,914 | ₩21,914 | ₩21,700 | ₩21,767 | -0.67% | 5.9천 |
|---|
| 2026.03.27 | ₩21,761 | ₩21,900 | ₩21,740 | ₩21,767 | +0.03% | 2.5천 |
|---|
| 2026.03.26 | ₩21,767 | ₩21,980 | ₩21,713 | ₩21,767 | +0.00% | 7.4천 |
|---|
| 2026.03.25 | ₩21,833 | ₩22,074 | ₩21,833 | ₩21,887 | +0.24% | 1.8만 |
|---|
| 2026.03.24 | ₩22,047 | ₩22,067 | ₩21,740 | ₩21,840 | -0.94% | 5.4천 |
|---|
| 2026.03.23 | ₩22,161 | ₩22,287 | ₩22,047 | ₩22,234 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩22,181 | ₩22,181 | ₩22,034 | ₩22,034 | -0.66% | 4.8천 |
|---|
| 2026.03.19 | ₩22,194 | ₩22,216 | ₩22,101 | ₩22,134 | -0.27% | 6.6천 |
|---|
| 2026.03.18 | ₩22,117 | ₩22,274 | ₩22,117 | ₩22,167 | +0.23% | 4.2천 |
|---|
| 2026.03.17 | ₩22,287 | ₩22,287 | ₩22,161 | ₩22,234 | -0.24% | 7.8천 |
|---|
| 2026.03.16 | ₩22,287 | ₩22,287 | ₩22,181 | ₩22,247 | -0.18% | 5.5천 |
|---|
| 2026.03.13 | ₩22,141 | ₩22,274 | ₩22,060 | ₩22,274 | +0.60% | 1.9만 |
|---|
| 2026.03.12 | ₩22,245 | ₩22,247 | ₩22,086 | ₩22,221 | -0.11% | 1만 |
|---|
| 2026.03.11 | ₩22,234 | ₩22,269 | ₩22,060 | ₩22,114 | -0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩21,967 | ₩22,234 | ₩21,829 | ₩22,194 | +1.03% | 5.9천 |
|---|
| 2026.03.09 | ₩21,954 | ₩21,967 | ₩21,793 | ₩21,967 | +0.06% | 3.9천 |
|---|
| 2026.03.06 | ₩21,713 | ₩21,954 | ₩21,713 | ₩21,807 | +0.43% | 3.8천 |
|---|
| 2026.03.05 | ₩21,900 | ₩21,900 | ₩21,682 | ₩21,713 | -0.85% | 952 |
|---|
| 2026.03.04 | ₩21,767 | ₩21,954 | ₩21,767 | ₩21,767 | +0.00% | 391 |
|---|
| 2026.03.03 | ₩21,927 | ₩21,947 | ₩21,593 | ₩21,747 | -0.82% | 3.1천 |
|---|
| 2026.03.02 | ₩21,700 | ₩21,967 | ₩21,700 | ₩21,967 | +1.23% | 126 |
|---|
| 2026.02.27 | ₩22,034 | ₩22,034 | ₩21,880 | ₩21,980 | -0.24% | 2.3천 |
|---|
| 2026.02.26 | ₩21,793 | ₩22,067 | ₩21,760 | ₩22,020 | +1.04% | 3.4만 |
|---|
| 2026.02.25 | ₩21,831 | ₩21,874 | ₩21,660 | ₩21,793 | -0.17% | 2.3천 |
|---|
| 2026.02.24 | ₩21,593 | ₩21,833 | ₩21,460 | ₩21,660 | +0.31% | 1.1만 |
|---|
| 2026.02.23 | ₩21,940 | ₩21,940 | ₩21,593 | ₩21,700 | -1.10% | 6.6천 |
|---|
| 2026.02.20 | ₩22,034 | ₩22,034 | ₩21,700 | ₩21,954 | -0.36% | 3.1만 |
|---|
| 2026.02.19 | ₩22,060 | ₩22,183 | ₩22,047 | ₩22,074 | +0.06% | 5.5천 |
|---|
| 2026.02.18 | ₩22,127 | ₩22,225 | ₩22,127 | ₩22,135 | +0.04% | 3.3천 |
|---|
| 2026.02.17 | ₩22,074 | ₩22,287 | ₩22,047 | ₩22,167 | +0.42% | 1.7만 |
|---|
| 2026.02.13 | ₩22,141 | ₩22,141 | ₩21,900 | ₩22,034 | -0.48% | 2.2만 |
|---|
| 2026.02.12 | ₩21,954 | ₩22,072 | ₩21,900 | ₩22,034 | +0.36% | 1.4만 |
|---|
| 2026.02.11 | ₩21,847 | ₩21,994 | ₩21,700 | ₩21,887 | +0.18% | 1.6만 |
|---|
| 2026.02.10 | ₩21,793 | ₩21,994 | ₩21,700 | ₩21,940 | +0.67% | 2.4만 |
|---|
| 2026.02.09 | ₩21,566 | ₩21,787 | ₩21,523 | ₩21,767 | +0.93% | 1.6만 |
|---|
| 2026.02.06 | ₩21,433 | ₩21,593 | ₩21,433 | ₩21,573 | +0.65% | 1만 |
|---|
| 2026.02.05 | ₩21,460 | ₩21,513 | ₩21,366 | ₩21,366 | -0.44% | 3.1만 |
|---|
| 2026.02.04 | ₩21,438 | ₩21,446 | ₩21,406 | ₩21,406 | -0.15% | 8.6천 |
|---|
| 2026.02.03 | ₩21,553 | ₩21,553 | ₩21,366 | ₩21,419 | -0.62% | 2.2만 |
|---|
| 2026.02.02 | ₩21,366 | ₩21,526 | ₩21,366 | ₩21,486 | +0.56% | 1.2만 |
|---|
| 2026.01.30 | ₩21,465 | ₩21,480 | ₩21,381 | ₩21,460 | -0.02% | 1.3만 |
|---|
| 2026.01.29 | ₩21,433 | ₩21,506 | ₩21,406 | ₩21,500 | +0.31% | 6.2천 |
|---|
| 2026.01.28 | ₩21,379 | ₩21,460 | ₩21,379 | ₩21,433 | +0.25% | 8.4천 |
|---|
| 2026.01.27 | ₩21,379 | ₩21,460 | ₩21,299 | ₩21,460 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩21,433 | ₩21,566 | ₩21,366 | ₩21,450 | +0.08% | 3만 |
|---|
| 2026.01.23 | ₩21,366 | ₩21,500 | ₩21,366 | ₩21,433 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩21,366 | ₩21,446 | ₩21,366 | ₩21,406 | +0.19% | 4천 |
|---|
| 2026.01.21 | ₩21,326 | ₩21,485 | ₩21,326 | ₩21,413 | +0.41% | 7.8천 |
|---|
| 2026.01.20 | ₩21,440 | ₩21,440 | ₩21,286 | ₩21,286 | -0.72% | 1.6만 |
|---|
| 2026.01.16 | ₩21,379 | ₩21,452 | ₩21,379 | ₩21,393 | +0.06% | 1만 |
|---|
| 2026.01.15 | ₩21,393 | ₩21,433 | ₩21,366 | ₩21,406 | +0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩21,233 | ₩21,339 | ₩21,233 | ₩21,339 | +0.50% | 1.1만 |
|---|
| 2026.01.13 | ₩21,326 | ₩21,393 | ₩21,259 | ₩21,326 | 0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩21,366 | ₩21,393 | ₩21,246 | ₩21,346 | -0.09% | 8.5천 |
|---|
| 2026.01.09 | ₩21,259 | ₩21,366 | ₩21,259 | ₩21,306 | +0.22% | 2.2만 |
|---|
| 2026.01.08 | ₩21,286 | ₩21,379 | ₩21,286 | ₩21,286 | -0.00% | 6.4천 |
|---|
| 2026.01.07 | ₩21,219 | ₩21,419 | ₩21,219 | ₩21,286 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩21,259 | ₩21,315 | ₩21,152 | ₩21,215 | -0.21% | 8.3천 |
|---|
| 2026.01.05 | ₩21,299 | ₩21,409 | ₩21,246 | ₩21,258 | -0.19% | 1.5만 |
|---|
| 2026.01.02 | ₩21,346 | ₩21,433 | ₩21,072 | ₩21,259 | -0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩21,353 | ₩21,353 | ₩21,192 | ₩21,286 | -0.31% | 4.5만 |
|---|
| 2025.12.30 | ₩21,233 | ₩21,366 | ₩21,233 | ₩21,299 | +0.31% | 1.8만 |
|---|
| 2025.12.29 | ₩21,339 | ₩21,433 | ₩21,233 | ₩21,292 | -0.22% | 2.3만 |
|---|
| 2025.12.26 | ₩21,273 | ₩21,419 | ₩21,273 | ₩21,339 | +0.31% | 1.3만 |
|---|
| 2025.12.24 | ₩21,633 | ₩21,633 | ₩21,406 | ₩21,419 | -0.99% | 1.3만 |
|---|
| 2025.12.23 | ₩21,727 | ₩21,833 | ₩21,727 | ₩21,781 | +0.25% | 3만 |
|---|
| 2025.12.22 | ₩21,887 | ₩21,887 | ₩21,767 | ₩21,807 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩21,793 | ₩21,887 | ₩21,708 | ₩21,753 | -0.18% | 2.3만 |
|---|
| 2025.12.18 | ₩21,700 | ₩21,827 | ₩21,700 | ₩21,793 | +0.43% | 1.6만 |
|---|
| 2025.12.17 | ₩21,807 | ₩21,860 | ₩21,553 | ₩21,727 | -0.37% | 1.4만 |
|---|
| 2025.12.16 | ₩21,967 | ₩21,967 | ₩21,767 | ₩21,807 | -0.73% | 1.5만 |
|---|
| 2025.12.15 | ₩21,860 | ₩21,860 | ₩21,740 | ₩21,793 | -0.31% | 2.9만 |
|---|
| 2025.12.12 | ₩22,050 | ₩22,050 | ₩21,807 | ₩21,864 | -0.84% | 1.2만 |
|---|
| 2025.12.11 | ₩21,887 | ₩22,007 | ₩21,887 | ₩21,900 | +0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩21,874 | ₩21,967 | ₩21,874 | ₩21,927 | +0.24% | 6.2천 |
|---|
| 2025.12.09 | ₩21,966 | ₩22,044 | ₩21,874 | ₩21,954 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩21,860 | ₩21,940 | ₩21,860 | ₩21,900 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩21,860 | ₩21,900 | ₩21,860 | ₩21,874 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩21,860 | ₩21,886 | ₩21,860 | ₩21,867 | +0.03% | 2.4만 |
|---|
| 2025.12.03 | ₩21,833 | ₩21,880 | ₩21,833 | ₩21,867 | +0.15% | 6.7천 |
|---|
| 2025.12.02 | ₩21,874 | ₩21,887 | ₩21,807 | ₩21,807 | -0.31% | 2만 |
|---|
| 2025.12.01 | ₩21,900 | ₩21,914 | ₩21,833 | ₩21,886 | -0.07% | 6.6천 |
|---|
| 2025.11.28 | ₩21,861 | ₩21,900 | ₩21,833 | ₩21,833 | -0.13% | 1만 |
|---|
| 2025.11.26 | ₩21,820 | ₩21,874 | ₩21,794 | ₩21,860 | +0.18% | 1.5만 |
|---|
| 2025.11.25 | ₩21,767 | ₩21,874 | ₩21,753 | ₩21,874 | +0.49% | 1.5만 |
|---|
| 2025.11.24 | ₩21,807 | ₩21,807 | ₩21,740 | ₩21,753 | -0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩21,860 | ₩21,869 | ₩21,727 | ₩21,820 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩21,793 | ₩21,940 | ₩21,793 | ₩21,914 | +0.55% | 5.5천 |
|---|
| 2025.11.19 | ₩21,727 | ₩21,813 | ₩21,727 | ₩21,813 | +0.40% | 4.5천 |
|---|
| 2025.11.18 | ₩21,767 | ₩21,869 | ₩21,633 | ₩21,727 | -0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩22,020 | ₩22,020 | ₩21,767 | ₩21,900 | -0.55% | 7.3천 |
|---|
| 2025.11.14 | ₩22,034 | ₩22,034 | ₩21,836 | ₩21,954 | -0.36% | 3.8천 |
|---|
| 2025.11.13 | ₩22,301 | ₩22,301 | ₩21,940 | ₩22,047 | -1.14% | 2만 |
|---|
| 2025.11.12 | ₩22,060 | ₩22,167 | ₩22,060 | ₩22,101 | +0.18% | 1.2만 |
|---|
| 2025.11.11 | ₩22,154 | ₩22,301 | ₩22,007 | ₩22,101 | -0.24% | 5.2천 |
|---|
| 2025.11.10 | ₩22,275 | ₩22,275 | ₩22,127 | ₩22,234 | -0.18% | 5.4천 |
|---|
| 2025.11.07 | ₩22,207 | ₩22,354 | ₩22,167 | ₩22,301 | +0.42% | 1.3만 |
|---|
| 2025.11.06 | ₩22,239 | ₩22,247 | ₩22,194 | ₩22,194 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩22,301 | ₩22,354 | ₩22,274 | ₩22,274 | -0.12% | 6.8천 |
|---|
| 2025.11.04 | ₩22,247 | ₩22,308 | ₩22,247 | ₩22,261 | +0.06% | 3.6천 |
|---|
| 2025.11.03 | ₩22,261 | ₩22,341 | ₩22,247 | ₩22,341 | +0.36% | 1.6천 |
|---|
| 2025.10.31 | ₩22,181 | ₩22,368 | ₩22,181 | ₩22,368 | +0.84% | 9.3천 |
|---|
| 2025.10.30 | ₩22,141 | ₩22,301 | ₩22,114 | ₩22,158 | +0.08% | 8.1천 |
|---|
| 2025.10.29 | ₩22,060 | ₩22,195 | ₩22,060 | ₩22,141 | +0.36% | 2.7천 |
|---|
| 2025.10.28 | ₩22,181 | ₩22,207 | ₩22,034 | ₩22,167 | -0.06% | 1만 |
|---|
| 2025.10.27 | ₩22,274 | ₩22,274 | ₩22,167 | ₩22,194 | -0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩22,193 | ₩22,234 | ₩22,193 | ₩22,221 | +0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩22,181 | ₩22,274 | ₩22,181 | ₩22,274 | +0.42% | 2.4천 |
|---|
| 2025.10.22 | ₩22,167 | ₩22,283 | ₩22,167 | ₩22,167 | 0.00% | 3.7천 |
|---|
| 2025.10.21 | ₩22,167 | ₩22,306 | ₩22,167 | ₩22,247 | +0.36% | 7.2천 |
|---|
| 2025.10.20 | ₩22,184 | ₩22,247 | ₩22,167 | ₩22,194 | +0.04% | 4.8천 |
|---|
| 2025.10.17 | ₩22,167 | ₩22,234 | ₩22,075 | ₩22,087 | -0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩22,331 | ₩22,331 | ₩22,167 | ₩22,167 | -0.73% | 9.3천 |
|---|
| 2025.10.15 | ₩22,167 | ₩22,286 | ₩22,167 | ₩22,286 | +0.54% | 2.5천 |
|---|
| 2025.10.14 | ₩22,167 | ₩22,368 | ₩22,167 | ₩22,207 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,368 | ₩22,421 | ₩22,247 | ₩22,247 | -0.54% | 2.7천 |
|---|
| 2025.10.10 | ₩22,301 | ₩22,301 | ₩22,167 | ₩22,167 | -0.60% | 1.7만 |
|---|
