시장 데이터를 불러오는 중
전체 종목
Highland Opportunities and Income Fund Common Shares of Beneficial Interest 과거 주가
Highland Opportunities and Income Fund Common Shares of Beneficial Interest · HFRO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Highland Opportunities and Income Fund Common Shares of Beneficial Interest · HFRO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,710 | ₩8,871 | ₩8,710 | ₩8,791 | +0.92% | 8.3만 |
| 2026.10.08 | ₩8,750 | ₩8,828 | ₩8,697 | ₩8,724 | -0.31% | 5.8만 |
| 2026.10.07 | ₩8,831 | ₩8,895 | ₩8,724 | ₩8,724 | -1.21% | 6.5만 |
| 2026.10.06 | ₩8,951 | ₩9,005 | ₩8,871 | ₩8,925 | -0.30% | 8.9만 |
| 2026.10.05 | ₩9,072 | ₩9,152 | ₩8,839 | ₩9,018 | -0.59% | 6.9만 |
| 2026.10.02 | ₩8,992 | ₩9,179 | ₩8,992 | ₩9,152 | +1.79% | 5.9만 |
| 2026.10.01 | ₩8,978 | ₩9,193 | ₩8,791 | ₩9,139 | +1.79% | 5만 |
| 2026.09.30 | ₩9,018 | ₩9,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,925 |
| -1.04% |
| 16.2만 |
| 2026.09.29 | ₩8,844 | ₩9,045 | ₩8,844 | ₩9,005 | +1.82% | 10만 |
|---|
| 2026.09.28 | ₩9,045 | ₩9,045 | ₩8,804 | ₩8,898 | -1.63% | 15.8만 |
|---|
| 2026.09.25 | ₩9,246 | ₩9,380 | ₩9,085 | ₩9,099 | -1.59% | 5.3만 |
|---|
| 2026.09.24 | ₩9,380 | ₩9,447 | ₩9,193 | ₩9,246 | -1.43% | 3.9만 |
|---|
| 2026.09.23 | ₩9,595 | ₩9,595 | ₩9,112 | ₩9,407 | -1.96% | 10.5만 |
|---|
| 2026.09.22 | ₩9,729 | ₩9,742 | ₩9,568 | ₩9,688 | -0.41% | 6.4만 |
|---|
| 2026.09.21 | ₩9,528 | ₩9,729 | ₩9,412 | ₩9,729 | +2.11% | 6.1만 |
|---|
| 2026.09.18 | ₩9,474 | ₩9,554 | ₩9,380 | ₩9,474 | 0.00% | 4.2만 |
|---|
| 2026.09.17 | ₩9,461 | ₩9,615 | ₩9,353 | ₩9,407 | -0.57% | 6.4만 |
|---|
| 2026.09.16 | ₩9,474 | ₩9,628 | ₩9,327 | ₩9,447 | -0.28% | 8.7만 |
|---|
| 2026.09.15 | ₩9,782 | ₩9,836 | ₩9,407 | ₩9,407 | -3.84% | 14.1만 |
|---|
| 2026.09.14 | ₩9,903 | ₩9,943 | ₩9,715 | ₩9,742 | -1.62% | 5.6만 |
|---|
| 2026.09.11 | ₩9,956 | ₩10,117 | ₩9,848 | ₩9,903 | -0.54% | 8.8만 |
|---|
| 2026.09.10 | ₩9,836 | ₩9,976 | ₩9,782 | ₩9,956 | +1.23% | 7.1만 |
|---|
| 2026.09.09 | ₩9,796 | ₩10,090 | ₩9,796 | ₩9,889 | +0.96% | 9.6만 |
|---|
| 2026.09.08 | ₩9,889 | ₩9,916 | ₩9,769 | ₩9,836 | -0.54% | 8.2만 |
|---|
| 2026.09.04 | ₩9,769 | ₩10,372 | ₩9,769 | ₩9,930 | +1.65% | 16.3만 |
|---|
| 2026.09.03 | ₩9,836 | ₩9,903 | ₩9,769 | ₩9,769 | -0.68% | 6.9만 |
|---|
| 2026.09.02 | ₩9,903 | ₩9,930 | ₩9,769 | ₩9,876 | -0.27% | 6.7만 |
|---|
| 2026.09.01 | ₩9,863 | ₩9,956 | ₩9,836 | ₩9,916 | +0.54% | 8.3만 |
|---|
| 2026.08.31 | ₩9,876 | ₩10,023 | ₩9,715 | ₩9,863 | -0.14% | 14.9만 |
|---|
| 2026.08.28 | ₩9,581 | ₩9,943 | ₩9,581 | ₩9,903 | +3.36% | 13.4만 |
|---|
| 2026.08.27 | ₩9,501 | ₩9,702 | ₩9,442 | ₩9,501 | 0.00% | 14만 |
|---|
| 2026.08.26 | ₩9,434 | ₩9,574 | ₩9,434 | ₩9,514 | +0.85% | 9.2만 |
|---|
| 2026.08.25 | ₩9,353 | ₩9,554 | ₩9,340 | ₩9,501 | +1.58% | 9.6만 |
|---|
| 2026.08.24 | ₩9,447 | ₩9,553 | ₩9,260 | ₩9,353 | -0.99% | 13.2만 |
|---|
| 2026.08.21 | ₩9,581 | ₩9,595 | ₩9,461 | ₩9,461 | -1.26% | 3만 |
|---|
| 2026.08.20 | ₩9,568 | ₩9,997 | ₩9,487 | ₩9,581 | +0.14% | 15.3만 |
|---|
| 2026.08.19 | ₩9,581 | ₩9,769 | ₩9,581 | ₩9,648 | +0.70% | 9.7만 |
|---|
| 2026.08.18 | ₩9,621 | ₩9,729 | ₩9,568 | ₩9,621 | 0.00% | 13.2만 |
|---|
| 2026.08.17 | ₩9,715 | ₩9,796 | ₩9,528 | ₩9,635 | -0.83% | 11.3만 |
|---|
| 2026.08.14 | ₩9,595 | ₩9,715 | ₩9,595 | ₩9,675 | +0.84% | 9.1만 |
|---|
| 2026.08.13 | ₩9,581 | ₩9,648 | ₩9,528 | ₩9,621 | +0.42% | 8만 |
|---|
| 2026.08.12 | ₩9,715 | ₩9,775 | ₩9,528 | ₩9,635 | -0.83% | 11.4만 |
|---|
| 2026.08.11 | ₩9,809 | ₩9,883 | ₩9,621 | ₩9,742 | -0.68% | 14만 |
|---|
| 2026.08.10 | ₩9,796 | ₩9,849 | ₩9,755 | ₩9,782 | -0.14% | 9.4만 |
|---|
| 2026.08.07 | ₩9,782 | ₩9,903 | ₩9,782 | ₩9,836 | +0.55% | 15.1만 |
|---|
| 2026.08.06 | ₩9,729 | ₩9,889 | ₩9,729 | ₩9,809 | +0.83% | 20.7만 |
|---|
| 2026.08.05 | ₩9,822 | ₩10,001 | ₩9,688 | ₩9,849 | +0.27% | 18.9만 |
|---|
| 2026.08.04 | ₩10,023 | ₩10,117 | ₩9,943 | ₩9,956 | -0.67% | 11.6만 |
|---|
| 2026.08.03 | ₩10,090 | ₩10,131 | ₩9,997 | ₩10,104 | +0.13% | 10.4만 |
|---|
| 2026.07.31 | ₩9,930 | ₩10,077 | ₩9,863 | ₩10,077 | +1.48% | 13.4만 |
|---|
| 2026.07.30 | ₩9,822 | ₩10,068 | ₩9,755 | ₩9,849 | +0.27% | 16.1만 |
|---|
| 2026.07.29 | ₩9,836 | ₩9,999 | ₩9,755 | ₩9,836 | 0.00% | 14.2만 |
|---|
| 2026.07.28 | ₩9,755 | ₩10,017 | ₩9,755 | ₩9,822 | +0.69% | 17.3만 |
|---|
| 2026.07.27 | ₩9,782 | ₩9,916 | ₩9,695 | ₩9,755 | -0.27% | 17.1만 |
|---|
| 2026.07.24 | ₩9,702 | ₩9,916 | ₩9,636 | ₩9,836 | +1.38% | 9.6만 |
|---|
| 2026.07.23 | ₩9,675 | ₩9,822 | ₩9,675 | ₩9,675 | 0.00% | 9.5만 |
|---|
| 2026.07.22 | ₩10,010 | ₩10,137 | ₩9,734 | ₩9,782 | -2.28% | 17.7만 |
|---|
| 2026.07.21 | ₩10,050 | ₩10,090 | ₩9,930 | ₩9,956 | -0.93% | 11.4만 |
|---|
| 2026.07.20 | ₩9,876 | ₩10,077 | ₩9,849 | ₩10,023 | +1.49% | 15.2만 |
|---|
| 2026.07.17 | ₩10,023 | ₩10,070 | ₩9,849 | ₩9,876 | -1.47% | 17만 |
|---|
| 2026.07.16 | ₩10,238 | ₩10,278 | ₩9,943 | ₩9,983 | -2.49% | 8.3만 |
|---|
| 2026.07.15 | ₩10,224 | ₩10,290 | ₩10,184 | ₩10,211 | -0.13% | 8.7만 |
|---|
| 2026.07.14 | ₩10,265 | ₩10,291 | ₩9,836 | ₩10,224 | -0.39% | 21.6만 |
|---|
| 2026.07.13 | ₩10,224 | ₩10,305 | ₩10,144 | ₩10,291 | +0.66% | 16.6만 |
|---|
| 2026.07.10 | ₩10,211 | ₩10,238 | ₩10,131 | ₩10,184 | -0.26% | 7.3만 |
|---|
| 2026.07.09 | ₩10,184 | ₩10,265 | ₩10,117 | ₩10,224 | +0.39% | 23.4만 |
|---|
| 2026.07.08 | ₩9,930 | ₩10,238 | ₩9,930 | ₩10,184 | +2.56% | 20.3만 |
|---|
| 2026.07.07 | ₩9,956 | ₩10,117 | ₩9,956 | ₩9,997 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩10,050 | ₩10,184 | ₩9,990 | ₩10,064 | +0.13% | 17.8만 |
|---|
| 2026.07.02 | ₩9,889 | ₩10,117 | ₩9,675 | ₩10,050 | +1.63% | 25.7만 |
|---|
| 2026.07.01 | ₩9,581 | ₩9,903 | ₩9,554 | ₩9,889 | +3.22% | 24.3만 |
|---|
| 2026.06.30 | ₩9,702 | ₩9,749 | ₩9,340 | ₩9,554 | -1.52% | 61.9만 |
|---|
| 2026.06.29 | ₩9,528 | ₩9,816 | ₩9,528 | ₩9,702 | +1.83% | 19.5만 |
|---|
| 2026.06.26 | ₩9,796 | ₩9,930 | ₩9,528 | ₩9,528 | -2.74% | 19.4만 |
|---|
| 2026.06.25 | ₩9,809 | ₩10,023 | ₩9,755 | ₩9,755 | -0.55% | 18.8만 |
|---|
| 2026.06.24 | ₩9,809 | ₩9,916 | ₩9,729 | ₩9,782 | -0.27% | 13만 |
|---|
| 2026.06.23 | ₩9,729 | ₩9,956 | ₩9,729 | ₩9,863 | +1.38% | 13.9만 |
|---|
| 2026.06.22 | ₩9,836 | ₩10,050 | ₩9,822 | ₩9,889 | +0.54% | 14.2만 |
|---|
| 2026.06.18 | ₩9,702 | ₩9,869 | ₩9,702 | ₩9,809 | +1.10% | 9만 |
|---|
| 2026.06.17 | ₩9,742 | ₩9,809 | ₩9,648 | ₩9,662 | -0.83% | 7.1만 |
|---|
| 2026.06.16 | ₩9,595 | ₩9,742 | ₩9,595 | ₩9,742 | +1.54% | 36.8만 |
|---|
| 2026.06.15 | ₩9,554 | ₩9,742 | ₩9,528 | ₩9,568 | +0.14% | 14.6만 |
|---|
| 2026.06.12 | ₩9,353 | ₩9,581 | ₩9,353 | ₩9,514 | +1.72% | 9.7만 |
|---|
| 2026.06.11 | ₩9,447 | ₩9,739 | ₩9,186 | ₩9,420 | -0.28% | 21.7만 |
|---|
| 2026.06.10 | ₩9,340 | ₩9,621 | ₩9,340 | ₩9,461 | +1.29% | 17.7만 |
|---|
| 2026.06.09 | ₩9,018 | ₩9,380 | ₩9,018 | ₩9,353 | +3.71% | 44.4만 |
|---|
| 2026.06.08 | ₩8,938 | ₩9,045 | ₩8,898 | ₩8,938 | 0.00% | 7.1만 |
|---|
| 2026.06.05 | ₩8,992 | ₩8,992 | ₩8,925 | ₩8,978 | -0.15% | 8.2만 |
|---|
| 2026.06.04 | ₩8,831 | ₩9,045 | ₩8,831 | ₩9,018 | +2.12% | 13.9만 |
|---|
| 2026.06.03 | ₩9,018 | ₩9,032 | ₩8,442 | ₩8,898 | -1.34% | 13.5만 |
|---|
| 2026.06.02 | ₩8,871 | ₩9,045 | ₩8,864 | ₩9,018 | +1.66% | 26.2만 |
|---|
| 2026.06.01 | ₩8,697 | ₩8,938 | ₩8,697 | ₩8,898 | +2.31% | 17.5만 |
|---|
| 2026.05.29 | ₩8,724 | ₩8,831 | ₩8,683 | ₩8,683 | -0.46% | 13.5만 |
|---|
| 2026.05.28 | ₩8,442 | ₩8,817 | ₩8,442 | ₩8,777 | +3.97% | 26.8만 |
|---|
| 2026.05.27 | ₩8,362 | ₩8,616 | ₩8,362 | ₩8,496 | +1.60% | 17.3만 |
|---|
| 2026.05.26 | ₩8,375 | ₩8,435 | ₩8,348 | ₩8,402 | +0.32% | 7.8만 |
|---|
| 2026.05.22 | ₩8,281 | ₩8,469 | ₩8,268 | ₩8,375 | +1.13% | 19.9만 |
|---|
| 2026.05.21 | ₩8,362 | ₩8,429 | ₩8,335 | ₩8,402 | +0.48% | 15.5만 |
|---|
| 2026.05.20 | ₩8,295 | ₩8,382 | ₩8,281 | ₩8,375 | +0.97% | 17.9만 |
|---|
| 2026.05.19 | ₩8,214 | ₩8,362 | ₩8,214 | ₩8,295 | +0.98% | 16.5만 |
|---|
| 2026.05.18 | ₩8,228 | ₩8,348 | ₩8,228 | ₩8,308 | +0.98% | 11.4만 |
|---|
| 2026.05.15 | ₩8,308 | ₩8,387 | ₩8,214 | ₩8,255 | -0.65% | 10만 |
|---|
| 2026.05.14 | ₩8,268 | ₩8,469 | ₩8,241 | ₩8,442 | +2.11% | 29.2만 |
|---|
| 2026.05.13 | ₩8,308 | ₩8,308 | ₩8,216 | ₩8,241 | -0.81% | 7.5만 |
|---|
| 2026.05.12 | ₩8,228 | ₩8,368 | ₩8,188 | ₩8,362 | +1.63% | 12.2만 |
|---|
| 2026.05.11 | ₩8,281 | ₩8,375 | ₩8,241 | ₩8,268 | -0.16% | 9.1만 |
|---|
| 2026.05.08 | ₩8,308 | ₩8,362 | ₩8,281 | ₩8,322 | +0.16% | 10.5만 |
|---|
| 2026.05.07 | ₩8,281 | ₩8,389 | ₩8,201 | ₩8,335 | +0.65% | 12.6만 |
|---|
| 2026.05.06 | ₩8,201 | ₩8,322 | ₩8,134 | ₩8,255 | +0.65% | 10.1만 |
|---|
| 2026.05.05 | ₩8,335 | ₩8,409 | ₩8,161 | ₩8,201 | -1.61% | 7.5만 |
|---|
| 2026.05.04 | ₩8,255 | ₩8,750 | ₩8,201 | ₩8,255 | 0.00% | 25.4만 |
|---|
| 2026.05.01 | ₩8,335 | ₩8,362 | ₩8,241 | ₩8,281 | -0.64% | 8.9만 |
|---|
| 2026.04.30 | ₩8,268 | ₩8,375 | ₩8,188 | ₩8,335 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩8,295 | ₩8,362 | ₩8,201 | ₩8,322 | +0.32% | 9만 |
|---|
| 2026.04.28 | ₩8,161 | ₩8,375 | ₩8,161 | ₩8,241 | +0.99% | 7만 |
|---|
| 2026.04.27 | ₩8,147 | ₩8,295 | ₩8,134 | ₩8,281 | +1.64% | 5.8만 |
|---|
| 2026.04.24 | ₩8,174 | ₩8,228 | ₩8,134 | ₩8,188 | +0.16% | 2.8만 |
|---|
| 2026.04.23 | ₩8,134 | ₩8,188 | ₩8,134 | ₩8,174 | +0.49% | 2.6만 |
|---|
| 2026.04.22 | ₩8,174 | ₩8,255 | ₩8,141 | ₩8,201 | +0.33% | 15만 |
|---|
| 2026.04.21 | ₩8,147 | ₩8,214 | ₩8,080 | ₩8,134 | -0.16% | 7.3만 |
|---|
| 2026.04.20 | ₩8,174 | ₩8,214 | ₩8,161 | ₩8,201 | +0.33% | 12.1만 |
|---|
| 2026.04.17 | ₩8,214 | ₩8,295 | ₩8,188 | ₩8,188 | -0.33% | 6.3만 |
|---|
| 2026.04.16 | ₩8,147 | ₩8,228 | ₩8,121 | ₩8,161 | +0.16% | 7.3만 |
|---|
| 2026.04.15 | ₩7,866 | ₩8,295 | ₩7,866 | ₩8,161 | +3.75% | 23.9만 |
|---|
| 2026.04.14 | ₩7,839 | ₩7,879 | ₩7,745 | ₩7,839 | 0.00% | 12.1만 |
|---|
| 2026.04.13 | ₩7,799 | ₩7,866 | ₩7,732 | ₩7,799 | 0.00% | 5.9만 |
|---|
| 2026.04.10 | ₩7,732 | ₩7,879 | ₩7,692 | ₩7,826 | +1.21% | 22만 |
|---|
| 2026.04.09 | ₩7,571 | ₩7,719 | ₩7,518 | ₩7,719 | +1.95% | 22.3만 |
|---|
| 2026.04.08 | ₩7,477 | ₩7,652 | ₩7,451 | ₩7,598 | +1.61% | 16.2만 |
|---|
| 2026.04.07 | ₩7,410 | ₩7,477 | ₩7,370 | ₩7,451 | +0.54% | 12.4만 |
|---|
| 2026.04.06 | ₩7,571 | ₩7,571 | ₩7,410 | ₩7,477 | -1.24% | 12.1만 |
|---|
| 2026.04.02 | ₩7,652 | ₩7,678 | ₩7,477 | ₩7,518 | -1.75% | 11.5만 |
|---|
| 2026.04.01 | ₩7,504 | ₩7,719 | ₩7,504 | ₩7,625 | +1.61% | 9.3만 |
|---|
| 2026.03.31 | ₩7,397 | ₩7,652 | ₩7,330 | ₩7,652 | +3.44% | 22.3만 |
|---|
| 2026.03.30 | ₩7,357 | ₩7,571 | ₩7,335 | ₩7,397 | +0.55% | 20만 |
|---|
| 2026.03.27 | ₩7,464 | ₩7,538 | ₩7,384 | ₩7,384 | -1.08% | 11.7만 |
|---|
| 2026.03.26 | ₩7,638 | ₩7,772 | ₩7,531 | ₩7,531 | -1.40% | 14.4만 |
|---|
| 2026.03.25 | ₩7,585 | ₩7,786 | ₩7,522 | ₩7,786 | +2.65% | 13.1만 |
|---|
| 2026.03.24 | ₩7,451 | ₩7,692 | ₩7,451 | ₩7,665 | +2.88% | 8.1만 |
|---|
| 2026.03.23 | ₩7,477 | ₩7,665 | ₩7,477 | ₩7,652 | +2.33% | 6.5만 |
|---|
| 2026.03.20 | ₩7,558 | ₩7,698 | ₩7,464 | ₩7,464 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩7,732 | ₩7,960 | ₩7,611 | ₩7,638 | -1.21% | 9.3만 |
|---|
| 2026.03.18 | ₩7,786 | ₩7,812 | ₩7,732 | ₩7,772 | -0.17% | 11.5만 |
|---|
| 2026.03.17 | ₩7,799 | ₩7,866 | ₩7,705 | ₩7,745 | -0.69% | 13.4만 |
|---|
| 2026.03.16 | ₩7,745 | ₩7,890 | ₩7,745 | ₩7,839 | +1.21% | 7.9만 |
|---|
| 2026.03.13 | ₩7,826 | ₩7,879 | ₩7,732 | ₩7,732 | -1.20% | 11.2만 |
|---|
| 2026.03.12 | ₩8,000 | ₩8,000 | ₩7,866 | ₩7,893 | -1.34% | 3.4만 |
|---|
| 2026.03.11 | ₩7,960 | ₩8,013 | ₩7,879 | ₩7,946 | -0.17% | 4만 |
|---|
| 2026.03.10 | ₩7,879 | ₩8,013 | ₩7,866 | ₩7,946 | +0.85% | 10.7만 |
|---|
| 2026.03.09 | ₩7,879 | ₩7,973 | ₩7,866 | ₩7,946 | +0.85% | 6.8만 |
|---|
| 2026.03.06 | ₩8,054 | ₩8,107 | ₩7,946 | ₩7,973 | -1.00% | 7.5만 |
|---|
| 2026.03.05 | ₩8,188 | ₩8,255 | ₩8,040 | ₩8,067 | -1.47% | 8.4만 |
|---|
| 2026.03.04 | ₩8,121 | ₩8,308 | ₩8,121 | ₩8,228 | +1.32% | 6.1만 |
|---|
| 2026.03.03 | ₩8,241 | ₩8,362 | ₩8,121 | ₩8,147 | -1.14% | 11.1만 |
|---|
| 2026.03.02 | ₩8,241 | ₩8,375 | ₩8,214 | ₩8,375 | +1.63% | 8.2만 |
|---|
| 2026.02.27 | ₩8,375 | ₩8,375 | ₩8,188 | ₩8,335 | -0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩8,268 | ₩8,509 | ₩8,228 | ₩8,308 | +0.49% | 15.6만 |
|---|
| 2026.02.25 | ₩8,308 | ₩8,308 | ₩8,107 | ₩8,268 | -0.48% | 8.5만 |
|---|
| 2026.02.24 | ₩8,228 | ₩8,319 | ₩8,201 | ₩8,268 | +0.49% | 17.8만 |
|---|
| 2026.02.23 | ₩8,456 | ₩8,523 | ₩8,188 | ₩8,201 | -3.01% | 13.3만 |
|---|
| 2026.02.20 | ₩8,509 | ₩8,549 | ₩8,402 | ₩8,496 | -0.16% | 13.9만 |
|---|
| 2026.02.19 | ₩8,750 | ₩8,750 | ₩8,543 | ₩8,616 | -1.53% | 11.1만 |
|---|
| 2026.02.18 | ₩8,496 | ₩8,710 | ₩8,496 | ₩8,697 | +2.37% | 13.8만 |
|---|
| 2026.02.17 | ₩8,630 | ₩8,630 | ₩8,496 | ₩8,590 | -0.47% | 10.5만 |
|---|
| 2026.02.13 | ₩8,603 | ₩8,657 | ₩8,482 | ₩8,603 | 0.00% | 15.3만 |
|---|
| 2026.02.12 | ₩8,496 | ₩8,710 | ₩8,469 | ₩8,603 | +1.26% | 17.1만 |
|---|
| 2026.02.11 | ₩8,415 | ₩8,576 | ₩8,415 | ₩8,536 | +1.43% | 20.1만 |
|---|
| 2026.02.10 | ₩8,375 | ₩8,563 | ₩8,375 | ₩8,482 | +1.28% | 9.9만 |
|---|
| 2026.02.09 | ₩8,523 | ₩8,616 | ₩8,268 | ₩8,563 | +0.47% | 18.5만 |
|---|
| 2026.02.06 | ₩8,348 | ₩8,569 | ₩8,322 | ₩8,536 | +2.25% | 16.3만 |
|---|
| 2026.02.05 | ₩8,402 | ₩8,469 | ₩8,318 | ₩8,348 | -0.64% | 10.8만 |
|---|
| 2026.02.04 | ₩8,402 | ₩8,536 | ₩8,389 | ₩8,469 | +0.80% | 8.6만 |
|---|
| 2026.02.03 | ₩8,389 | ₩8,563 | ₩8,375 | ₩8,469 | +0.96% | 9만 |
|---|
| 2026.02.02 | ₩8,389 | ₩8,529 | ₩8,362 | ₩8,496 | +1.28% | 8.7만 |
|---|
| 2026.01.30 | ₩8,496 | ₩8,496 | ₩8,375 | ₩8,456 | -0.47% | 7.1만 |
|---|
| 2026.01.29 | ₩8,308 | ₩8,496 | ₩8,308 | ₩8,496 | +2.26% | 12.7만 |
|---|
| 2026.01.28 | ₩8,362 | ₩8,379 | ₩8,283 | ₩8,308 | -0.64% | 13.3만 |
|---|
| 2026.01.27 | ₩8,389 | ₩8,442 | ₩8,291 | ₩8,375 | -0.16% | 10.4만 |
|---|
| 2026.01.26 | ₩8,281 | ₩8,375 | ₩8,281 | ₩8,362 | +0.97% | 8.7만 |
|---|
| 2026.01.23 | ₩8,308 | ₩8,375 | ₩8,255 | ₩8,281 | -0.32% | 9.7만 |
|---|
| 2026.01.22 | ₩8,375 | ₩8,460 | ₩8,335 | ₩8,375 | 0.00% | 10.5만 |
|---|
| 2026.01.21 | ₩8,402 | ₩8,536 | ₩8,362 | ₩8,402 | 0.00% | 14.4만 |
|---|
| 2026.01.20 | ₩8,442 | ₩8,523 | ₩8,322 | ₩8,469 | +0.32% | 9.2만 |
|---|
| 2026.01.16 | ₩8,402 | ₩8,549 | ₩8,402 | ₩8,469 | +0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩8,335 | ₩8,576 | ₩8,335 | ₩8,415 | +0.96% | 13.2만 |
|---|
| 2026.01.14 | ₩8,348 | ₩8,429 | ₩8,295 | ₩8,362 | +0.16% | 17.1만 |
|---|
| 2026.01.13 | ₩8,174 | ₩8,362 | ₩8,174 | ₩8,295 | +1.48% | 13.4만 |
|---|
| 2026.01.12 | ₩8,107 | ₩8,268 | ₩8,094 | ₩8,241 | +1.65% | 22만 |
|---|
| 2026.01.09 | ₩7,973 | ₩8,147 | ₩7,973 | ₩8,080 | +1.34% | 16.9만 |
|---|
| 2026.01.08 | ₩7,906 | ₩8,054 | ₩7,906 | ₩8,013 | +1.36% | 10.8만 |
|---|
| 2026.01.07 | ₩8,040 | ₩8,121 | ₩7,786 | ₩7,893 | -1.83% | 41만 |
|---|
| 2026.01.06 | ₩8,080 | ₩8,107 | ₩8,040 | ₩8,040 | -0.50% | 15만 |
|---|
| 2026.01.05 | ₩8,107 | ₩8,161 | ₩8,080 | ₩8,094 | -0.17% | 15.9만 |
|---|
| 2026.01.02 | ₩8,080 | ₩8,214 | ₩8,054 | ₩8,054 | -0.33% | 12.1만 |
|---|
| 2025.12.31 | ₩8,054 | ₩8,228 | ₩8,013 | ₩8,013 | -0.50% | 31.5만 |
|---|
| 2025.12.30 | ₩7,933 | ₩8,054 | ₩7,933 | ₩8,054 | +1.52% | 32.8만 |
|---|
| 2025.12.29 | ₩8,040 | ₩8,054 | ₩7,853 | ₩7,893 | -1.83% | 32.1만 |
|---|
| 2025.12.26 | ₩8,000 | ₩8,040 | ₩7,946 | ₩8,040 | +0.50% | 15.1만 |
|---|
| 2025.12.24 | ₩8,000 | ₩8,094 | ₩7,893 | ₩7,933 | -0.84% | 39.6만 |
|---|
| 2025.12.23 | ₩8,134 | ₩8,214 | ₩8,000 | ₩8,020 | -1.40% | 24.1만 |
|---|
| 2025.12.22 | ₩8,295 | ₩8,308 | ₩8,147 | ₩8,147 | -1.78% | 11.8만 |
|---|
| 2025.12.19 | ₩8,308 | ₩8,415 | ₩8,241 | ₩8,322 | +0.16% | 14.3만 |
|---|
| 2025.12.18 | ₩8,174 | ₩8,241 | ₩8,161 | ₩8,174 | 0.00% | 15.7만 |
|---|
| 2025.12.17 | ₩8,147 | ₩8,201 | ₩8,147 | ₩8,161 | +0.16% | 7.8만 |
|---|
| 2025.12.16 | ₩8,174 | ₩8,214 | ₩8,141 | ₩8,201 | +0.33% | 10.2만 |
|---|
| 2025.12.15 | ₩8,161 | ₩8,241 | ₩8,121 | ₩8,121 | -0.49% | 18.1만 |
|---|
| 2025.12.12 | ₩8,188 | ₩8,228 | ₩8,134 | ₩8,161 | -0.33% | 8.1만 |
|---|
| 2025.12.11 | ₩8,147 | ₩8,249 | ₩8,121 | ₩8,241 | +1.15% | 15.4만 |
|---|
| 2025.12.10 | ₩8,161 | ₩8,348 | ₩8,119 | ₩8,147 | -0.16% | 31.5만 |
|---|
| 2025.12.09 | ₩8,175 | ₩8,268 | ₩8,175 | ₩8,188 | +0.15% | 11.9만 |
|---|
| 2025.12.08 | ₩8,134 | ₩8,241 | ₩8,121 | ₩8,147 | +0.16% | 6.5만 |
|---|
| 2025.12.05 | ₩8,121 | ₩8,228 | ₩8,108 | ₩8,161 | +0.50% | 5.9만 |
|---|
| 2025.12.04 | ₩8,201 | ₩8,268 | ₩8,107 | ₩8,174 | -0.33% | 8.1만 |
|---|
| 2025.12.03 | ₩7,973 | ₩8,255 | ₩7,973 | ₩8,174 | +2.52% | 12.1만 |
|---|
| 2025.12.02 | ₩8,134 | ₩8,202 | ₩8,054 | ₩8,094 | -0.49% | 6.3만 |
|---|
| 2025.12.01 | ₩8,295 | ₩8,348 | ₩8,107 | ₩8,121 | -2.10% | 14.3만 |
|---|
| 2025.11.28 | ₩8,429 | ₩8,429 | ₩8,241 | ₩8,362 | -0.79% | 6.6만 |
|---|
| 2025.11.26 | ₩8,241 | ₩8,442 | ₩8,080 | ₩8,241 | 0.00% | 13.8만 |
|---|
| 2025.11.25 | ₩8,000 | ₩8,295 | ₩7,987 | ₩8,134 | +1.68% | 16만 |
|---|
| 2025.11.24 | ₩8,000 | ₩8,107 | ₩7,906 | ₩8,000 | 0.00% | 12.9만 |
|---|
| 2025.11.21 | ₩8,067 | ₩8,201 | ₩7,906 | ₩8,000 | -0.83% | 5.6만 |
|---|
| 2025.11.20 | ₩7,960 | ₩8,154 | ₩7,906 | ₩8,067 | +1.35% | 17.4만 |
|---|
| 2025.11.19 | ₩7,946 | ₩8,000 | ₩7,839 | ₩7,960 | +0.17% | 15.6만 |
|---|
| 2025.11.18 | ₩8,724 | ₩8,737 | ₩7,786 | ₩7,946 | -8.91% | 54만 |
|---|
| 2025.11.17 | ₩8,576 | ₩8,670 | ₩8,442 | ₩8,482 | -1.09% | 12.7만 |
|---|
| 2025.11.14 | ₩8,643 | ₩8,690 | ₩8,549 | ₩8,590 | -0.62% | 12.4만 |
|---|
| 2025.11.13 | ₩8,643 | ₩8,697 | ₩8,590 | ₩8,657 | +0.16% | 20.3만 |
|---|
| 2025.11.12 | ₩8,616 | ₩8,737 | ₩8,603 | ₩8,670 | +0.62% | 16.3만 |
|---|
| 2025.11.11 | ₩8,683 | ₩8,804 | ₩8,657 | ₩8,670 | -0.15% | 10.5만 |
|---|
| 2025.11.10 | ₩8,670 | ₩8,817 | ₩8,643 | ₩8,737 | +0.77% | 13.6만 |
|---|
| 2025.11.07 | ₩8,643 | ₩8,777 | ₩8,496 | ₩8,670 | +0.31% | 18.3만 |
|---|
| 2025.11.06 | ₩8,737 | ₩8,804 | ₩8,643 | ₩8,643 | -1.07% | 6.6만 |
|---|
| 2025.11.05 | ₩8,657 | ₩8,817 | ₩8,630 | ₩8,697 | +0.46% | 13.7만 |
|---|
| 2025.11.04 | ₩8,643 | ₩8,791 | ₩8,643 | ₩8,724 | +0.93% | 4.9만 |
|---|
| 2025.11.03 | ₩8,724 | ₩8,791 | ₩8,603 | ₩8,657 | -0.77% | 6.1만 |
|---|
| 2025.10.31 | ₩8,657 | ₩8,817 | ₩8,657 | ₩8,724 | +0.77% | 8.2만 |
|---|
| 2025.10.30 | ₩8,442 | ₩8,831 | ₩8,442 | ₩8,697 | +3.02% | 22.9만 |
|---|
| 2025.10.29 | ₩8,563 | ₩8,831 | ₩8,469 | ₩8,482 | -0.94% | 11.1만 |
|---|
| 2025.10.28 | ₩8,616 | ₩8,764 | ₩8,549 | ₩8,616 | 0.00% | 8.9만 |
|---|
| 2025.10.27 | ₩8,643 | ₩8,724 | ₩8,643 | ₩8,670 | +0.31% | 3.9만 |
|---|
| 2025.10.24 | ₩8,576 | ₩8,682 | ₩8,576 | ₩8,590 | +0.16% | 3.2만 |
|---|
| 2025.10.23 | ₩8,590 | ₩8,657 | ₩8,520 | ₩8,603 | +0.16% | 4.1만 |
|---|
| 2025.10.22 | ₩8,616 | ₩8,657 | ₩8,520 | ₩8,536 | -0.93% | 5.8만 |
|---|
| 2025.10.21 | ₩8,643 | ₩8,697 | ₩8,603 | ₩8,643 | 0.00% | 8.6만 |
|---|
| 2025.10.20 | ₩8,724 | ₩8,725 | ₩8,576 | ₩8,657 | -0.77% | 8.1만 |
|---|
| 2025.10.17 | ₩8,643 | ₩8,722 | ₩8,614 | ₩8,643 | 0.00% | 4.1만 |
|---|
| 2025.10.16 | ₩8,750 | ₩8,784 | ₩8,603 | ₩8,643 | -1.23% | 5.9만 |
|---|
| 2025.10.15 | ₩8,710 | ₩8,764 | ₩8,596 | ₩8,683 | -0.31% | 10.4만 |
|---|
| 2025.10.14 | ₩8,670 | ₩8,777 | ₩8,630 | ₩8,710 | +0.46% | 9.5만 |
|---|
| 2025.10.13 | ₩8,697 | ₩8,829 | ₩8,644 | ₩8,697 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩8,844 | ₩8,844 | ₩8,721 | ₩8,737 | -1.21% | 11.7만 |
|---|