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 | ₩8,711 | ₩8,872 | ₩8,711 | ₩8,792 | +0.92% | 8.3만 |
| 2026.10.08 | ₩8,751 | ₩8,829 | ₩8,698 | ₩8,725 | -0.31% | 5.8만 |
| 2026.10.07 | ₩8,832 | ₩8,896 | ₩8,725 | ₩8,725 | -1.21% | 6.5만 |
| 2026.10.06 | ₩8,952 | ₩9,006 | ₩8,872 | ₩8,926 | -0.30% | 8.9만 |
| 2026.10.05 | ₩9,073 | ₩9,153 | ₩8,840 | ₩9,019 | -0.59% | 6.9만 |
| 2026.10.02 | ₩8,993 | ₩9,180 | ₩8,993 | ₩9,153 | +1.79% | 5.9만 |
| 2026.10.01 | ₩8,979 | ₩9,194 | ₩8,792 | ₩9,140 | +1.79% | 5만 |
| 2026.09.30 | ₩9,019 | ₩9,153 | ₩8,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,926 |
| -1.04% |
| 16.2만 |
| 2026.09.29 | ₩8,845 | ₩9,046 | ₩8,845 | ₩9,006 | +1.82% | 10만 |
|---|
| 2026.09.28 | ₩9,046 | ₩9,046 | ₩8,805 | ₩8,899 | -1.63% | 15.8만 |
|---|
| 2026.09.25 | ₩9,247 | ₩9,381 | ₩9,086 | ₩9,100 | -1.59% | 5.3만 |
|---|
| 2026.09.24 | ₩9,381 | ₩9,448 | ₩9,194 | ₩9,247 | -1.43% | 3.9만 |
|---|
| 2026.09.23 | ₩9,596 | ₩9,596 | ₩9,113 | ₩9,408 | -1.96% | 10.5만 |
|---|
| 2026.09.22 | ₩9,730 | ₩9,743 | ₩9,569 | ₩9,690 | -0.41% | 6.4만 |
|---|
| 2026.09.21 | ₩9,529 | ₩9,730 | ₩9,413 | ₩9,730 | +2.11% | 6.1만 |
|---|
| 2026.09.18 | ₩9,475 | ₩9,555 | ₩9,381 | ₩9,475 | 0.00% | 4.2만 |
|---|
| 2026.09.17 | ₩9,462 | ₩9,616 | ₩9,354 | ₩9,408 | -0.57% | 6.4만 |
|---|
| 2026.09.16 | ₩9,475 | ₩9,629 | ₩9,328 | ₩9,448 | -0.28% | 8.7만 |
|---|
| 2026.09.15 | ₩9,783 | ₩9,837 | ₩9,408 | ₩9,408 | -3.84% | 14.1만 |
|---|
| 2026.09.14 | ₩9,904 | ₩9,944 | ₩9,716 | ₩9,743 | -1.62% | 5.6만 |
|---|
| 2026.09.11 | ₩9,958 | ₩10,118 | ₩9,849 | ₩9,904 | -0.54% | 8.8만 |
|---|
| 2026.09.10 | ₩9,837 | ₩9,978 | ₩9,783 | ₩9,958 | +1.23% | 7.1만 |
|---|
| 2026.09.09 | ₩9,797 | ₩10,092 | ₩9,797 | ₩9,891 | +0.96% | 9.6만 |
|---|
| 2026.09.08 | ₩9,891 | ₩9,917 | ₩9,770 | ₩9,837 | -0.54% | 8.2만 |
|---|
| 2026.09.04 | ₩9,770 | ₩10,373 | ₩9,770 | ₩9,931 | +1.65% | 16.3만 |
|---|
| 2026.09.03 | ₩9,837 | ₩9,904 | ₩9,770 | ₩9,770 | -0.68% | 6.9만 |
|---|
| 2026.09.02 | ₩9,904 | ₩9,931 | ₩9,770 | ₩9,877 | -0.27% | 6.7만 |
|---|
| 2026.09.01 | ₩9,864 | ₩9,958 | ₩9,837 | ₩9,917 | +0.54% | 8.3만 |
|---|
| 2026.08.31 | ₩9,877 | ₩10,025 | ₩9,716 | ₩9,864 | -0.14% | 14.9만 |
|---|
| 2026.08.28 | ₩9,582 | ₩9,944 | ₩9,582 | ₩9,904 | +3.36% | 13.4만 |
|---|
| 2026.08.27 | ₩9,502 | ₩9,703 | ₩9,443 | ₩9,502 | 0.00% | 14만 |
|---|
| 2026.08.26 | ₩9,435 | ₩9,576 | ₩9,435 | ₩9,515 | +0.85% | 9.2만 |
|---|
| 2026.08.25 | ₩9,354 | ₩9,555 | ₩9,341 | ₩9,502 | +1.58% | 9.6만 |
|---|
| 2026.08.24 | ₩9,448 | ₩9,554 | ₩9,261 | ₩9,354 | -0.99% | 13.2만 |
|---|
| 2026.08.21 | ₩9,582 | ₩9,596 | ₩9,462 | ₩9,462 | -1.26% | 3만 |
|---|
| 2026.08.20 | ₩9,569 | ₩9,998 | ₩9,488 | ₩9,582 | +0.14% | 15.3만 |
|---|
| 2026.08.19 | ₩9,582 | ₩9,770 | ₩9,582 | ₩9,649 | +0.70% | 9.7만 |
|---|
| 2026.08.18 | ₩9,622 | ₩9,730 | ₩9,569 | ₩9,622 | 0.00% | 13.2만 |
|---|
| 2026.08.17 | ₩9,716 | ₩9,797 | ₩9,529 | ₩9,636 | -0.83% | 11.3만 |
|---|
| 2026.08.14 | ₩9,596 | ₩9,716 | ₩9,596 | ₩9,676 | +0.84% | 9.1만 |
|---|
| 2026.08.13 | ₩9,582 | ₩9,649 | ₩9,529 | ₩9,622 | +0.42% | 8만 |
|---|
| 2026.08.12 | ₩9,716 | ₩9,777 | ₩9,529 | ₩9,636 | -0.83% | 11.4만 |
|---|
| 2026.08.11 | ₩9,810 | ₩9,884 | ₩9,622 | ₩9,743 | -0.68% | 14만 |
|---|
| 2026.08.10 | ₩9,797 | ₩9,850 | ₩9,757 | ₩9,783 | -0.14% | 9.4만 |
|---|
| 2026.08.07 | ₩9,783 | ₩9,904 | ₩9,783 | ₩9,837 | +0.55% | 15.1만 |
|---|
| 2026.08.06 | ₩9,730 | ₩9,891 | ₩9,730 | ₩9,810 | +0.83% | 20.7만 |
|---|
| 2026.08.05 | ₩9,824 | ₩10,002 | ₩9,690 | ₩9,850 | +0.27% | 18.9만 |
|---|
| 2026.08.04 | ₩10,025 | ₩10,118 | ₩9,944 | ₩9,958 | -0.67% | 11.6만 |
|---|
| 2026.08.03 | ₩10,092 | ₩10,132 | ₩9,998 | ₩10,105 | +0.13% | 10.4만 |
|---|
| 2026.07.31 | ₩9,931 | ₩10,078 | ₩9,864 | ₩10,078 | +1.48% | 13.4만 |
|---|
| 2026.07.30 | ₩9,824 | ₩10,069 | ₩9,757 | ₩9,850 | +0.27% | 16.1만 |
|---|
| 2026.07.29 | ₩9,837 | ₩10,000 | ₩9,757 | ₩9,837 | 0.00% | 14.2만 |
|---|
| 2026.07.28 | ₩9,757 | ₩10,018 | ₩9,757 | ₩9,824 | +0.69% | 17.3만 |
|---|
| 2026.07.27 | ₩9,783 | ₩9,917 | ₩9,696 | ₩9,757 | -0.27% | 17.1만 |
|---|
| 2026.07.24 | ₩9,703 | ₩9,917 | ₩9,637 | ₩9,837 | +1.38% | 9.6만 |
|---|
| 2026.07.23 | ₩9,676 | ₩9,824 | ₩9,676 | ₩9,676 | 0.00% | 9.5만 |
|---|
| 2026.07.22 | ₩10,011 | ₩10,138 | ₩9,735 | ₩9,783 | -2.28% | 17.7만 |
|---|
| 2026.07.21 | ₩10,051 | ₩10,092 | ₩9,931 | ₩9,958 | -0.93% | 11.4만 |
|---|
| 2026.07.20 | ₩9,877 | ₩10,078 | ₩9,850 | ₩10,025 | +1.49% | 15.2만 |
|---|
| 2026.07.17 | ₩10,025 | ₩10,071 | ₩9,850 | ₩9,877 | -1.47% | 17만 |
|---|
| 2026.07.16 | ₩10,239 | ₩10,279 | ₩9,944 | ₩9,984 | -2.49% | 8.3만 |
|---|
| 2026.07.15 | ₩10,226 | ₩10,291 | ₩10,185 | ₩10,212 | -0.13% | 8.7만 |
|---|
| 2026.07.14 | ₩10,266 | ₩10,293 | ₩9,837 | ₩10,226 | -0.39% | 21.6만 |
|---|
| 2026.07.13 | ₩10,226 | ₩10,306 | ₩10,145 | ₩10,293 | +0.66% | 16.6만 |
|---|
| 2026.07.10 | ₩10,212 | ₩10,239 | ₩10,132 | ₩10,185 | -0.26% | 7.3만 |
|---|
| 2026.07.09 | ₩10,185 | ₩10,266 | ₩10,118 | ₩10,226 | +0.39% | 23.4만 |
|---|
| 2026.07.08 | ₩9,931 | ₩10,239 | ₩9,931 | ₩10,185 | +2.56% | 20.3만 |
|---|
| 2026.07.07 | ₩9,958 | ₩10,118 | ₩9,958 | ₩9,998 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩10,051 | ₩10,185 | ₩9,991 | ₩10,065 | +0.13% | 17.8만 |
|---|
| 2026.07.02 | ₩9,891 | ₩10,118 | ₩9,676 | ₩10,051 | +1.63% | 25.7만 |
|---|
| 2026.07.01 | ₩9,582 | ₩9,904 | ₩9,555 | ₩9,891 | +3.22% | 24.3만 |
|---|
| 2026.06.30 | ₩9,703 | ₩9,750 | ₩9,341 | ₩9,555 | -1.52% | 61.9만 |
|---|
| 2026.06.29 | ₩9,529 | ₩9,817 | ₩9,529 | ₩9,703 | +1.83% | 19.5만 |
|---|
| 2026.06.26 | ₩9,797 | ₩9,931 | ₩9,529 | ₩9,529 | -2.74% | 19.4만 |
|---|
| 2026.06.25 | ₩9,810 | ₩10,025 | ₩9,757 | ₩9,757 | -0.55% | 18.8만 |
|---|
| 2026.06.24 | ₩9,810 | ₩9,917 | ₩9,730 | ₩9,783 | -0.27% | 13만 |
|---|
| 2026.06.23 | ₩9,730 | ₩9,958 | ₩9,730 | ₩9,864 | +1.38% | 13.9만 |
|---|
| 2026.06.22 | ₩9,837 | ₩10,051 | ₩9,824 | ₩9,891 | +0.54% | 14.2만 |
|---|
| 2026.06.18 | ₩9,703 | ₩9,870 | ₩9,703 | ₩9,810 | +1.10% | 9만 |
|---|
| 2026.06.17 | ₩9,743 | ₩9,810 | ₩9,649 | ₩9,663 | -0.83% | 7.1만 |
|---|
| 2026.06.16 | ₩9,596 | ₩9,743 | ₩9,596 | ₩9,743 | +1.54% | 36.8만 |
|---|
| 2026.06.15 | ₩9,555 | ₩9,743 | ₩9,529 | ₩9,569 | +0.14% | 14.6만 |
|---|
| 2026.06.12 | ₩9,354 | ₩9,582 | ₩9,354 | ₩9,515 | +1.72% | 9.7만 |
|---|
| 2026.06.11 | ₩9,448 | ₩9,740 | ₩9,187 | ₩9,421 | -0.28% | 21.7만 |
|---|
| 2026.06.10 | ₩9,341 | ₩9,622 | ₩9,341 | ₩9,462 | +1.29% | 17.7만 |
|---|
| 2026.06.09 | ₩9,019 | ₩9,381 | ₩9,019 | ₩9,354 | +3.71% | 44.4만 |
|---|
| 2026.06.08 | ₩8,939 | ₩9,046 | ₩8,899 | ₩8,939 | 0.00% | 7.1만 |
|---|
| 2026.06.05 | ₩8,993 | ₩8,993 | ₩8,926 | ₩8,979 | -0.15% | 8.2만 |
|---|
| 2026.06.04 | ₩8,832 | ₩9,046 | ₩8,832 | ₩9,019 | +2.12% | 13.9만 |
|---|
| 2026.06.03 | ₩9,019 | ₩9,033 | ₩8,443 | ₩8,899 | -1.34% | 13.5만 |
|---|
| 2026.06.02 | ₩8,872 | ₩9,046 | ₩8,865 | ₩9,019 | +1.66% | 26.2만 |
|---|
| 2026.06.01 | ₩8,698 | ₩8,939 | ₩8,698 | ₩8,899 | +2.31% | 17.5만 |
|---|
| 2026.05.29 | ₩8,725 | ₩8,832 | ₩8,684 | ₩8,684 | -0.46% | 13.5만 |
|---|
| 2026.05.28 | ₩8,443 | ₩8,818 | ₩8,443 | ₩8,778 | +3.97% | 26.8만 |
|---|
| 2026.05.27 | ₩8,363 | ₩8,617 | ₩8,363 | ₩8,497 | +1.60% | 17.3만 |
|---|
| 2026.05.26 | ₩8,376 | ₩8,436 | ₩8,349 | ₩8,403 | +0.32% | 7.8만 |
|---|
| 2026.05.22 | ₩8,282 | ₩8,470 | ₩8,269 | ₩8,376 | +1.13% | 19.9만 |
|---|
| 2026.05.21 | ₩8,363 | ₩8,430 | ₩8,336 | ₩8,403 | +0.48% | 15.5만 |
|---|
| 2026.05.20 | ₩8,296 | ₩8,383 | ₩8,282 | ₩8,376 | +0.97% | 17.9만 |
|---|
| 2026.05.19 | ₩8,215 | ₩8,363 | ₩8,215 | ₩8,296 | +0.98% | 16.5만 |
|---|
| 2026.05.18 | ₩8,229 | ₩8,349 | ₩8,229 | ₩8,309 | +0.98% | 11.4만 |
|---|
| 2026.05.15 | ₩8,309 | ₩8,388 | ₩8,215 | ₩8,256 | -0.65% | 10만 |
|---|
| 2026.05.14 | ₩8,269 | ₩8,470 | ₩8,242 | ₩8,443 | +2.11% | 29.2만 |
|---|
| 2026.05.13 | ₩8,309 | ₩8,309 | ₩8,217 | ₩8,242 | -0.81% | 7.5만 |
|---|
| 2026.05.12 | ₩8,229 | ₩8,369 | ₩8,188 | ₩8,363 | +1.63% | 12.2만 |
|---|
| 2026.05.11 | ₩8,282 | ₩8,376 | ₩8,242 | ₩8,269 | -0.16% | 9.1만 |
|---|
| 2026.05.08 | ₩8,309 | ₩8,363 | ₩8,282 | ₩8,323 | +0.16% | 10.5만 |
|---|
| 2026.05.07 | ₩8,282 | ₩8,390 | ₩8,202 | ₩8,336 | +0.65% | 12.6만 |
|---|
| 2026.05.06 | ₩8,202 | ₩8,323 | ₩8,135 | ₩8,256 | +0.65% | 10.1만 |
|---|
| 2026.05.05 | ₩8,336 | ₩8,410 | ₩8,162 | ₩8,202 | -1.61% | 7.5만 |
|---|
| 2026.05.04 | ₩8,256 | ₩8,751 | ₩8,202 | ₩8,256 | 0.00% | 25.4만 |
|---|
| 2026.05.01 | ₩8,336 | ₩8,363 | ₩8,242 | ₩8,282 | -0.64% | 8.9만 |
|---|
| 2026.04.30 | ₩8,269 | ₩8,376 | ₩8,188 | ₩8,336 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩8,296 | ₩8,363 | ₩8,202 | ₩8,323 | +0.32% | 9만 |
|---|
| 2026.04.28 | ₩8,162 | ₩8,376 | ₩8,162 | ₩8,242 | +0.99% | 7만 |
|---|
| 2026.04.27 | ₩8,148 | ₩8,296 | ₩8,135 | ₩8,282 | +1.64% | 5.8만 |
|---|
| 2026.04.24 | ₩8,175 | ₩8,229 | ₩8,135 | ₩8,188 | +0.16% | 2.8만 |
|---|
| 2026.04.23 | ₩8,135 | ₩8,188 | ₩8,135 | ₩8,175 | +0.49% | 2.6만 |
|---|
| 2026.04.22 | ₩8,175 | ₩8,256 | ₩8,142 | ₩8,202 | +0.33% | 15만 |
|---|
| 2026.04.21 | ₩8,148 | ₩8,215 | ₩8,081 | ₩8,135 | -0.16% | 7.3만 |
|---|
| 2026.04.20 | ₩8,175 | ₩8,215 | ₩8,162 | ₩8,202 | +0.33% | 12.1만 |
|---|
| 2026.04.17 | ₩8,215 | ₩8,296 | ₩8,188 | ₩8,188 | -0.33% | 6.3만 |
|---|
| 2026.04.16 | ₩8,148 | ₩8,229 | ₩8,121 | ₩8,162 | +0.16% | 7.3만 |
|---|
| 2026.04.15 | ₩7,867 | ₩8,296 | ₩7,867 | ₩8,162 | +3.75% | 23.9만 |
|---|
| 2026.04.14 | ₩7,840 | ₩7,880 | ₩7,746 | ₩7,840 | 0.00% | 12.1만 |
|---|
| 2026.04.13 | ₩7,800 | ₩7,867 | ₩7,733 | ₩7,800 | 0.00% | 5.9만 |
|---|
| 2026.04.10 | ₩7,733 | ₩7,880 | ₩7,693 | ₩7,827 | +1.21% | 22만 |
|---|
| 2026.04.09 | ₩7,572 | ₩7,719 | ₩7,518 | ₩7,719 | +1.95% | 22.3만 |
|---|
| 2026.04.08 | ₩7,478 | ₩7,652 | ₩7,451 | ₩7,599 | +1.61% | 16.2만 |
|---|
| 2026.04.07 | ₩7,411 | ₩7,478 | ₩7,371 | ₩7,451 | +0.54% | 12.4만 |
|---|
| 2026.04.06 | ₩7,572 | ₩7,572 | ₩7,411 | ₩7,478 | -1.24% | 12.1만 |
|---|
| 2026.04.02 | ₩7,652 | ₩7,679 | ₩7,478 | ₩7,518 | -1.75% | 11.5만 |
|---|
| 2026.04.01 | ₩7,505 | ₩7,719 | ₩7,505 | ₩7,626 | +1.61% | 9.3만 |
|---|
| 2026.03.31 | ₩7,398 | ₩7,652 | ₩7,331 | ₩7,652 | +3.44% | 22.3만 |
|---|
| 2026.03.30 | ₩7,358 | ₩7,572 | ₩7,336 | ₩7,398 | +0.55% | 20만 |
|---|
| 2026.03.27 | ₩7,465 | ₩7,539 | ₩7,384 | ₩7,384 | -1.08% | 11.7만 |
|---|
| 2026.03.26 | ₩7,639 | ₩7,773 | ₩7,532 | ₩7,532 | -1.40% | 14.4만 |
|---|
| 2026.03.25 | ₩7,585 | ₩7,786 | ₩7,522 | ₩7,786 | +2.65% | 13.1만 |
|---|
| 2026.03.24 | ₩7,451 | ₩7,693 | ₩7,451 | ₩7,666 | +2.88% | 8.1만 |
|---|
| 2026.03.23 | ₩7,478 | ₩7,666 | ₩7,478 | ₩7,652 | +2.33% | 6.5만 |
|---|
| 2026.03.20 | ₩7,559 | ₩7,699 | ₩7,465 | ₩7,465 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩7,733 | ₩7,961 | ₩7,612 | ₩7,639 | -1.21% | 9.3만 |
|---|
| 2026.03.18 | ₩7,786 | ₩7,813 | ₩7,733 | ₩7,773 | -0.17% | 11.5만 |
|---|
| 2026.03.17 | ₩7,800 | ₩7,867 | ₩7,706 | ₩7,746 | -0.69% | 13.4만 |
|---|
| 2026.03.16 | ₩7,746 | ₩7,891 | ₩7,746 | ₩7,840 | +1.21% | 7.9만 |
|---|
| 2026.03.13 | ₩7,827 | ₩7,880 | ₩7,733 | ₩7,733 | -1.20% | 11.2만 |
|---|
| 2026.03.12 | ₩8,001 | ₩8,001 | ₩7,867 | ₩7,894 | -1.34% | 3.4만 |
|---|
| 2026.03.11 | ₩7,961 | ₩8,014 | ₩7,880 | ₩7,947 | -0.17% | 4만 |
|---|
| 2026.03.10 | ₩7,880 | ₩8,014 | ₩7,867 | ₩7,947 | +0.85% | 10.7만 |
|---|
| 2026.03.09 | ₩7,880 | ₩7,974 | ₩7,867 | ₩7,947 | +0.85% | 6.8만 |
|---|
| 2026.03.06 | ₩8,054 | ₩8,108 | ₩7,947 | ₩7,974 | -1.00% | 7.5만 |
|---|
| 2026.03.05 | ₩8,188 | ₩8,256 | ₩8,041 | ₩8,068 | -1.47% | 8.4만 |
|---|
| 2026.03.04 | ₩8,121 | ₩8,309 | ₩8,121 | ₩8,229 | +1.32% | 6.1만 |
|---|
| 2026.03.03 | ₩8,242 | ₩8,363 | ₩8,121 | ₩8,148 | -1.14% | 11.1만 |
|---|
| 2026.03.02 | ₩8,242 | ₩8,376 | ₩8,215 | ₩8,376 | +1.63% | 8.2만 |
|---|
| 2026.02.27 | ₩8,376 | ₩8,376 | ₩8,188 | ₩8,336 | -0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩8,269 | ₩8,510 | ₩8,229 | ₩8,309 | +0.49% | 15.6만 |
|---|
| 2026.02.25 | ₩8,309 | ₩8,309 | ₩8,108 | ₩8,269 | -0.48% | 8.5만 |
|---|
| 2026.02.24 | ₩8,229 | ₩8,320 | ₩8,202 | ₩8,269 | +0.49% | 17.8만 |
|---|
| 2026.02.23 | ₩8,457 | ₩8,524 | ₩8,188 | ₩8,202 | -3.01% | 13.3만 |
|---|
| 2026.02.20 | ₩8,510 | ₩8,550 | ₩8,403 | ₩8,497 | -0.16% | 13.9만 |
|---|
| 2026.02.19 | ₩8,751 | ₩8,751 | ₩8,544 | ₩8,617 | -1.53% | 11.1만 |
|---|
| 2026.02.18 | ₩8,497 | ₩8,711 | ₩8,497 | ₩8,698 | +2.37% | 13.8만 |
|---|
| 2026.02.17 | ₩8,631 | ₩8,631 | ₩8,497 | ₩8,591 | -0.47% | 10.5만 |
|---|
| 2026.02.13 | ₩8,604 | ₩8,658 | ₩8,483 | ₩8,604 | 0.00% | 15.3만 |
|---|
| 2026.02.12 | ₩8,497 | ₩8,711 | ₩8,470 | ₩8,604 | +1.26% | 17.1만 |
|---|
| 2026.02.11 | ₩8,416 | ₩8,577 | ₩8,416 | ₩8,537 | +1.43% | 20.1만 |
|---|
| 2026.02.10 | ₩8,376 | ₩8,564 | ₩8,376 | ₩8,483 | +1.28% | 9.9만 |
|---|
| 2026.02.09 | ₩8,524 | ₩8,617 | ₩8,269 | ₩8,564 | +0.47% | 18.5만 |
|---|
| 2026.02.06 | ₩8,349 | ₩8,570 | ₩8,323 | ₩8,537 | +2.25% | 16.3만 |
|---|
| 2026.02.05 | ₩8,403 | ₩8,470 | ₩8,318 | ₩8,349 | -0.64% | 10.8만 |
|---|
| 2026.02.04 | ₩8,403 | ₩8,537 | ₩8,390 | ₩8,470 | +0.80% | 8.6만 |
|---|
| 2026.02.03 | ₩8,390 | ₩8,564 | ₩8,376 | ₩8,470 | +0.96% | 9만 |
|---|
| 2026.02.02 | ₩8,390 | ₩8,530 | ₩8,363 | ₩8,497 | +1.28% | 8.7만 |
|---|
| 2026.01.30 | ₩8,497 | ₩8,497 | ₩8,376 | ₩8,457 | -0.47% | 7.1만 |
|---|
| 2026.01.29 | ₩8,309 | ₩8,497 | ₩8,309 | ₩8,497 | +2.26% | 12.7만 |
|---|
| 2026.01.28 | ₩8,363 | ₩8,380 | ₩8,284 | ₩8,309 | -0.64% | 13.3만 |
|---|
| 2026.01.27 | ₩8,390 | ₩8,443 | ₩8,292 | ₩8,376 | -0.16% | 10.4만 |
|---|
| 2026.01.26 | ₩8,282 | ₩8,376 | ₩8,282 | ₩8,363 | +0.97% | 8.7만 |
|---|
| 2026.01.23 | ₩8,309 | ₩8,376 | ₩8,256 | ₩8,282 | -0.32% | 9.7만 |
|---|
| 2026.01.22 | ₩8,376 | ₩8,461 | ₩8,336 | ₩8,376 | 0.00% | 10.5만 |
|---|
| 2026.01.21 | ₩8,403 | ₩8,537 | ₩8,363 | ₩8,403 | 0.00% | 14.4만 |
|---|
| 2026.01.20 | ₩8,443 | ₩8,524 | ₩8,323 | ₩8,470 | +0.32% | 9.2만 |
|---|
| 2026.01.16 | ₩8,403 | ₩8,550 | ₩8,403 | ₩8,470 | +0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩8,336 | ₩8,577 | ₩8,336 | ₩8,416 | +0.96% | 13.2만 |
|---|
| 2026.01.14 | ₩8,349 | ₩8,430 | ₩8,296 | ₩8,363 | +0.16% | 17.1만 |
|---|
| 2026.01.13 | ₩8,175 | ₩8,363 | ₩8,175 | ₩8,296 | +1.48% | 13.4만 |
|---|
| 2026.01.12 | ₩8,108 | ₩8,269 | ₩8,095 | ₩8,242 | +1.65% | 22만 |
|---|
| 2026.01.09 | ₩7,974 | ₩8,148 | ₩7,974 | ₩8,081 | +1.34% | 16.9만 |
|---|
| 2026.01.08 | ₩7,907 | ₩8,054 | ₩7,907 | ₩8,014 | +1.36% | 10.8만 |
|---|
| 2026.01.07 | ₩8,041 | ₩8,121 | ₩7,786 | ₩7,894 | -1.83% | 41만 |
|---|
| 2026.01.06 | ₩8,081 | ₩8,108 | ₩8,041 | ₩8,041 | -0.50% | 15만 |
|---|
| 2026.01.05 | ₩8,108 | ₩8,162 | ₩8,081 | ₩8,095 | -0.17% | 15.9만 |
|---|
| 2026.01.02 | ₩8,081 | ₩8,215 | ₩8,054 | ₩8,054 | -0.33% | 12.1만 |
|---|
| 2025.12.31 | ₩8,054 | ₩8,229 | ₩8,014 | ₩8,014 | -0.50% | 31.5만 |
|---|
| 2025.12.30 | ₩7,934 | ₩8,054 | ₩7,934 | ₩8,054 | +1.52% | 32.8만 |
|---|
| 2025.12.29 | ₩8,041 | ₩8,054 | ₩7,853 | ₩7,894 | -1.83% | 32.1만 |
|---|
| 2025.12.26 | ₩8,001 | ₩8,041 | ₩7,947 | ₩8,041 | +0.50% | 15.1만 |
|---|
| 2025.12.24 | ₩8,001 | ₩8,095 | ₩7,894 | ₩7,934 | -0.84% | 39.6만 |
|---|
| 2025.12.23 | ₩8,135 | ₩8,215 | ₩8,001 | ₩8,021 | -1.40% | 24.1만 |
|---|
| 2025.12.22 | ₩8,296 | ₩8,309 | ₩8,148 | ₩8,148 | -1.78% | 11.8만 |
|---|
| 2025.12.19 | ₩8,309 | ₩8,416 | ₩8,242 | ₩8,323 | +0.16% | 14.3만 |
|---|
| 2025.12.18 | ₩8,175 | ₩8,242 | ₩8,162 | ₩8,175 | 0.00% | 15.7만 |
|---|
| 2025.12.17 | ₩8,148 | ₩8,202 | ₩8,148 | ₩8,162 | +0.16% | 7.8만 |
|---|
| 2025.12.16 | ₩8,175 | ₩8,215 | ₩8,142 | ₩8,202 | +0.33% | 10.2만 |
|---|
| 2025.12.15 | ₩8,162 | ₩8,242 | ₩8,121 | ₩8,121 | -0.49% | 18.1만 |
|---|
| 2025.12.12 | ₩8,188 | ₩8,229 | ₩8,135 | ₩8,162 | -0.33% | 8.1만 |
|---|
| 2025.12.11 | ₩8,148 | ₩8,250 | ₩8,121 | ₩8,242 | +1.15% | 15.4만 |
|---|
| 2025.12.10 | ₩8,162 | ₩8,349 | ₩8,120 | ₩8,148 | -0.16% | 31.5만 |
|---|
| 2025.12.09 | ₩8,176 | ₩8,269 | ₩8,176 | ₩8,188 | +0.15% | 11.9만 |
|---|
| 2025.12.08 | ₩8,135 | ₩8,242 | ₩8,121 | ₩8,148 | +0.16% | 6.5만 |
|---|
| 2025.12.05 | ₩8,121 | ₩8,229 | ₩8,109 | ₩8,162 | +0.50% | 5.9만 |
|---|
| 2025.12.04 | ₩8,202 | ₩8,269 | ₩8,108 | ₩8,175 | -0.33% | 8.1만 |
|---|
| 2025.12.03 | ₩7,974 | ₩8,256 | ₩7,974 | ₩8,175 | +2.52% | 12.1만 |
|---|
| 2025.12.02 | ₩8,135 | ₩8,203 | ₩8,054 | ₩8,095 | -0.49% | 6.3만 |
|---|
| 2025.12.01 | ₩8,296 | ₩8,349 | ₩8,108 | ₩8,121 | -2.10% | 14.3만 |
|---|
| 2025.11.28 | ₩8,430 | ₩8,430 | ₩8,242 | ₩8,363 | -0.79% | 6.6만 |
|---|
| 2025.11.26 | ₩8,242 | ₩8,443 | ₩8,081 | ₩8,242 | 0.00% | 13.8만 |
|---|
| 2025.11.25 | ₩8,001 | ₩8,296 | ₩7,987 | ₩8,135 | +1.68% | 16만 |
|---|
| 2025.11.24 | ₩8,001 | ₩8,108 | ₩7,907 | ₩8,001 | 0.00% | 12.9만 |
|---|
| 2025.11.21 | ₩8,068 | ₩8,202 | ₩7,907 | ₩8,001 | -0.83% | 5.6만 |
|---|
| 2025.11.20 | ₩7,961 | ₩8,155 | ₩7,907 | ₩8,068 | +1.35% | 17.4만 |
|---|
| 2025.11.19 | ₩7,947 | ₩8,001 | ₩7,840 | ₩7,961 | +0.17% | 15.6만 |
|---|
| 2025.11.18 | ₩8,725 | ₩8,738 | ₩7,786 | ₩7,947 | -8.91% | 54만 |
|---|
| 2025.11.17 | ₩8,577 | ₩8,671 | ₩8,443 | ₩8,483 | -1.09% | 12.7만 |
|---|
| 2025.11.14 | ₩8,644 | ₩8,691 | ₩8,550 | ₩8,591 | -0.62% | 12.4만 |
|---|
| 2025.11.13 | ₩8,644 | ₩8,698 | ₩8,591 | ₩8,658 | +0.16% | 20.3만 |
|---|
| 2025.11.12 | ₩8,617 | ₩8,738 | ₩8,604 | ₩8,671 | +0.62% | 16.3만 |
|---|
| 2025.11.11 | ₩8,684 | ₩8,805 | ₩8,658 | ₩8,671 | -0.15% | 10.5만 |
|---|
| 2025.11.10 | ₩8,671 | ₩8,818 | ₩8,644 | ₩8,738 | +0.77% | 13.6만 |
|---|
| 2025.11.07 | ₩8,644 | ₩8,778 | ₩8,497 | ₩8,671 | +0.31% | 18.3만 |
|---|
| 2025.11.06 | ₩8,738 | ₩8,805 | ₩8,644 | ₩8,644 | -1.07% | 6.6만 |
|---|
| 2025.11.05 | ₩8,658 | ₩8,818 | ₩8,631 | ₩8,698 | +0.46% | 13.7만 |
|---|
| 2025.11.04 | ₩8,644 | ₩8,792 | ₩8,644 | ₩8,725 | +0.93% | 4.9만 |
|---|
| 2025.11.03 | ₩8,725 | ₩8,792 | ₩8,604 | ₩8,658 | -0.77% | 6.1만 |
|---|
| 2025.10.31 | ₩8,658 | ₩8,818 | ₩8,658 | ₩8,725 | +0.77% | 8.2만 |
|---|
| 2025.10.30 | ₩8,443 | ₩8,832 | ₩8,443 | ₩8,698 | +3.02% | 22.9만 |
|---|
| 2025.10.29 | ₩8,564 | ₩8,832 | ₩8,470 | ₩8,483 | -0.94% | 11.1만 |
|---|
| 2025.10.28 | ₩8,617 | ₩8,765 | ₩8,550 | ₩8,617 | 0.00% | 8.9만 |
|---|
| 2025.10.27 | ₩8,644 | ₩8,725 | ₩8,644 | ₩8,671 | +0.31% | 3.9만 |
|---|
| 2025.10.24 | ₩8,577 | ₩8,683 | ₩8,577 | ₩8,591 | +0.16% | 3.2만 |
|---|
| 2025.10.23 | ₩8,591 | ₩8,658 | ₩8,521 | ₩8,604 | +0.16% | 4.1만 |
|---|
| 2025.10.22 | ₩8,617 | ₩8,658 | ₩8,521 | ₩8,537 | -0.93% | 5.8만 |
|---|
| 2025.10.21 | ₩8,644 | ₩8,698 | ₩8,604 | ₩8,644 | 0.00% | 8.6만 |
|---|
| 2025.10.20 | ₩8,725 | ₩8,726 | ₩8,577 | ₩8,658 | -0.77% | 8.1만 |
|---|
| 2025.10.17 | ₩8,644 | ₩8,723 | ₩8,615 | ₩8,644 | 0.00% | 4.1만 |
|---|
| 2025.10.16 | ₩8,751 | ₩8,785 | ₩8,604 | ₩8,644 | -1.23% | 5.9만 |
|---|
| 2025.10.15 | ₩8,711 | ₩8,765 | ₩8,597 | ₩8,684 | -0.31% | 10.4만 |
|---|
| 2025.10.14 | ₩8,671 | ₩8,778 | ₩8,631 | ₩8,711 | +0.46% | 9.5만 |
|---|
| 2025.10.13 | ₩8,698 | ₩8,830 | ₩8,646 | ₩8,698 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩8,845 | ₩8,845 | ₩8,722 | ₩8,738 | -1.21% | 11.7만 |
|---|