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 | ₩8,720 | ₩8,881 | ₩8,720 | ₩8,801 | +0.92% | 8.3만 |
| 2026.10.08 | ₩8,760 | ₩8,838 | ₩8,707 | ₩8,733 | -0.31% | 5.8만 |
| 2026.10.07 | ₩8,841 | ₩8,905 | ₩8,733 | ₩8,733 | -1.21% | 6.5만 |
| 2026.10.06 | ₩8,962 | ₩9,015 | ₩8,881 | ₩8,935 | -0.30% | 8.9만 |
| 2026.10.05 | ₩9,082 | ₩9,163 | ₩8,849 | ₩9,029 | -0.59% | 6.9만 |
| 2026.10.02 | ₩9,002 | ₩9,190 | ₩9,002 | ₩9,163 | +1.79% | 5.9만 |
| 2026.10.01 | ₩8,988 | ₩9,203 | ₩8,801 | ₩9,149 | +1.79% | 5만 |
| 2026.09.30 | ₩9,029 | ₩9,163 | ₩8,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,935 |
| -1.04% |
| 16.2만 |
| 2026.09.29 | ₩8,854 | ₩9,055 | ₩8,854 | ₩9,015 | +1.82% | 10만 |
|---|
| 2026.09.28 | ₩9,055 | ₩9,055 | ₩8,814 | ₩8,908 | -1.63% | 15.8만 |
|---|
| 2026.09.25 | ₩9,257 | ₩9,391 | ₩9,096 | ₩9,109 | -1.59% | 5.3만 |
|---|
| 2026.09.24 | ₩9,391 | ₩9,458 | ₩9,203 | ₩9,257 | -1.43% | 3.9만 |
|---|
| 2026.09.23 | ₩9,605 | ₩9,605 | ₩9,123 | ₩9,418 | -1.96% | 10.5만 |
|---|
| 2026.09.22 | ₩9,740 | ₩9,753 | ₩9,579 | ₩9,699 | -0.41% | 6.4만 |
|---|
| 2026.09.21 | ₩9,538 | ₩9,740 | ₩9,423 | ₩9,740 | +2.11% | 6.1만 |
|---|
| 2026.09.18 | ₩9,485 | ₩9,565 | ₩9,391 | ₩9,485 | 0.00% | 4.2만 |
|---|
| 2026.09.17 | ₩9,471 | ₩9,626 | ₩9,364 | ₩9,418 | -0.57% | 6.4만 |
|---|
| 2026.09.16 | ₩9,485 | ₩9,639 | ₩9,337 | ₩9,458 | -0.28% | 8.7만 |
|---|
| 2026.09.15 | ₩9,793 | ₩9,847 | ₩9,418 | ₩9,418 | -3.84% | 14.1만 |
|---|
| 2026.09.14 | ₩9,914 | ₩9,954 | ₩9,726 | ₩9,753 | -1.62% | 5.6만 |
|---|
| 2026.09.11 | ₩9,968 | ₩10,129 | ₩9,859 | ₩9,914 | -0.54% | 8.8만 |
|---|
| 2026.09.10 | ₩9,847 | ₩9,988 | ₩9,793 | ₩9,968 | +1.23% | 7.1만 |
|---|
| 2026.09.09 | ₩9,807 | ₩10,102 | ₩9,807 | ₩9,901 | +0.96% | 9.6만 |
|---|
| 2026.09.08 | ₩9,901 | ₩9,927 | ₩9,780 | ₩9,847 | -0.54% | 8.2만 |
|---|
| 2026.09.04 | ₩9,780 | ₩10,384 | ₩9,780 | ₩9,941 | +1.65% | 16.3만 |
|---|
| 2026.09.03 | ₩9,847 | ₩9,914 | ₩9,780 | ₩9,780 | -0.68% | 6.9만 |
|---|
| 2026.09.02 | ₩9,914 | ₩9,941 | ₩9,780 | ₩9,887 | -0.27% | 6.7만 |
|---|
| 2026.09.01 | ₩9,874 | ₩9,968 | ₩9,847 | ₩9,927 | +0.54% | 8.3만 |
|---|
| 2026.08.31 | ₩9,887 | ₩10,035 | ₩9,726 | ₩9,874 | -0.14% | 14.9만 |
|---|
| 2026.08.28 | ₩9,592 | ₩9,954 | ₩9,592 | ₩9,914 | +3.36% | 13.4만 |
|---|
| 2026.08.27 | ₩9,512 | ₩9,713 | ₩9,453 | ₩9,512 | 0.00% | 14만 |
|---|
| 2026.08.26 | ₩9,445 | ₩9,585 | ₩9,445 | ₩9,525 | +0.85% | 9.2만 |
|---|
| 2026.08.25 | ₩9,364 | ₩9,565 | ₩9,351 | ₩9,512 | +1.58% | 9.6만 |
|---|
| 2026.08.24 | ₩9,458 | ₩9,564 | ₩9,270 | ₩9,364 | -0.99% | 13.2만 |
|---|
| 2026.08.21 | ₩9,592 | ₩9,605 | ₩9,471 | ₩9,471 | -1.26% | 3만 |
|---|
| 2026.08.20 | ₩9,579 | ₩10,008 | ₩9,498 | ₩9,592 | +0.14% | 15.3만 |
|---|
| 2026.08.19 | ₩9,592 | ₩9,780 | ₩9,592 | ₩9,659 | +0.70% | 9.7만 |
|---|
| 2026.08.18 | ₩9,632 | ₩9,740 | ₩9,579 | ₩9,632 | 0.00% | 13.2만 |
|---|
| 2026.08.17 | ₩9,726 | ₩9,807 | ₩9,538 | ₩9,646 | -0.83% | 11.3만 |
|---|
| 2026.08.14 | ₩9,605 | ₩9,726 | ₩9,605 | ₩9,686 | +0.84% | 9.1만 |
|---|
| 2026.08.13 | ₩9,592 | ₩9,659 | ₩9,538 | ₩9,632 | +0.42% | 8만 |
|---|
| 2026.08.12 | ₩9,726 | ₩9,787 | ₩9,538 | ₩9,646 | -0.83% | 11.4만 |
|---|
| 2026.08.11 | ₩9,820 | ₩9,894 | ₩9,632 | ₩9,753 | -0.68% | 14만 |
|---|
| 2026.08.10 | ₩9,807 | ₩9,860 | ₩9,766 | ₩9,793 | -0.14% | 9.4만 |
|---|
| 2026.08.07 | ₩9,793 | ₩9,914 | ₩9,793 | ₩9,847 | +0.55% | 15.1만 |
|---|
| 2026.08.06 | ₩9,740 | ₩9,901 | ₩9,740 | ₩9,820 | +0.83% | 20.7만 |
|---|
| 2026.08.05 | ₩9,834 | ₩10,012 | ₩9,699 | ₩9,860 | +0.27% | 18.9만 |
|---|
| 2026.08.04 | ₩10,035 | ₩10,129 | ₩9,954 | ₩9,968 | -0.67% | 11.6만 |
|---|
| 2026.08.03 | ₩10,102 | ₩10,142 | ₩10,008 | ₩10,115 | +0.13% | 10.4만 |
|---|
| 2026.07.31 | ₩9,941 | ₩10,088 | ₩9,874 | ₩10,088 | +1.48% | 13.4만 |
|---|
| 2026.07.30 | ₩9,834 | ₩10,079 | ₩9,766 | ₩9,860 | +0.27% | 16.1만 |
|---|
| 2026.07.29 | ₩9,847 | ₩10,011 | ₩9,766 | ₩9,847 | 0.00% | 14.2만 |
|---|
| 2026.07.28 | ₩9,766 | ₩10,028 | ₩9,766 | ₩9,834 | +0.69% | 17.3만 |
|---|
| 2026.07.27 | ₩9,793 | ₩9,927 | ₩9,706 | ₩9,766 | -0.27% | 17.1만 |
|---|
| 2026.07.24 | ₩9,713 | ₩9,927 | ₩9,647 | ₩9,847 | +1.38% | 9.6만 |
|---|
| 2026.07.23 | ₩9,686 | ₩9,834 | ₩9,686 | ₩9,686 | 0.00% | 9.5만 |
|---|
| 2026.07.22 | ₩10,021 | ₩10,149 | ₩9,745 | ₩9,793 | -2.28% | 17.7만 |
|---|
| 2026.07.21 | ₩10,062 | ₩10,102 | ₩9,941 | ₩9,968 | -0.93% | 11.4만 |
|---|
| 2026.07.20 | ₩9,887 | ₩10,088 | ₩9,860 | ₩10,035 | +1.49% | 15.2만 |
|---|
| 2026.07.17 | ₩10,035 | ₩10,082 | ₩9,860 | ₩9,887 | -1.47% | 17만 |
|---|
| 2026.07.16 | ₩10,249 | ₩10,290 | ₩9,954 | ₩9,995 | -2.49% | 8.3만 |
|---|
| 2026.07.15 | ₩10,236 | ₩10,302 | ₩10,196 | ₩10,223 | -0.13% | 8.7만 |
|---|
| 2026.07.14 | ₩10,276 | ₩10,303 | ₩9,847 | ₩10,236 | -0.39% | 21.6만 |
|---|
| 2026.07.13 | ₩10,236 | ₩10,317 | ₩10,156 | ₩10,303 | +0.66% | 16.6만 |
|---|
| 2026.07.10 | ₩10,223 | ₩10,249 | ₩10,142 | ₩10,196 | -0.26% | 7.3만 |
|---|
| 2026.07.09 | ₩10,196 | ₩10,276 | ₩10,129 | ₩10,236 | +0.39% | 23.4만 |
|---|
| 2026.07.08 | ₩9,941 | ₩10,249 | ₩9,941 | ₩10,196 | +2.56% | 20.3만 |
|---|
| 2026.07.07 | ₩9,968 | ₩10,129 | ₩9,968 | ₩10,008 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩10,062 | ₩10,196 | ₩10,001 | ₩10,075 | +0.13% | 17.8만 |
|---|
| 2026.07.02 | ₩9,901 | ₩10,129 | ₩9,686 | ₩10,062 | +1.63% | 25.7만 |
|---|
| 2026.07.01 | ₩9,592 | ₩9,914 | ₩9,565 | ₩9,901 | +3.22% | 24.3만 |
|---|
| 2026.06.30 | ₩9,713 | ₩9,760 | ₩9,351 | ₩9,565 | -1.52% | 61.9만 |
|---|
| 2026.06.29 | ₩9,538 | ₩9,827 | ₩9,538 | ₩9,713 | +1.83% | 19.5만 |
|---|
| 2026.06.26 | ₩9,807 | ₩9,941 | ₩9,538 | ₩9,538 | -2.74% | 19.4만 |
|---|
| 2026.06.25 | ₩9,820 | ₩10,035 | ₩9,766 | ₩9,766 | -0.55% | 18.8만 |
|---|
| 2026.06.24 | ₩9,820 | ₩9,927 | ₩9,740 | ₩9,793 | -0.27% | 13만 |
|---|
| 2026.06.23 | ₩9,740 | ₩9,968 | ₩9,740 | ₩9,874 | +1.38% | 13.9만 |
|---|
| 2026.06.22 | ₩9,847 | ₩10,062 | ₩9,834 | ₩9,901 | +0.54% | 14.2만 |
|---|
| 2026.06.18 | ₩9,713 | ₩9,881 | ₩9,713 | ₩9,820 | +1.10% | 9만 |
|---|
| 2026.06.17 | ₩9,753 | ₩9,820 | ₩9,659 | ₩9,673 | -0.83% | 7.1만 |
|---|
| 2026.06.16 | ₩9,605 | ₩9,753 | ₩9,605 | ₩9,753 | +1.54% | 36.8만 |
|---|
| 2026.06.15 | ₩9,565 | ₩9,753 | ₩9,538 | ₩9,579 | +0.14% | 14.6만 |
|---|
| 2026.06.12 | ₩9,364 | ₩9,592 | ₩9,364 | ₩9,525 | +1.72% | 9.7만 |
|---|
| 2026.06.11 | ₩9,458 | ₩9,750 | ₩9,196 | ₩9,431 | -0.28% | 21.7만 |
|---|
| 2026.06.10 | ₩9,351 | ₩9,632 | ₩9,351 | ₩9,471 | +1.29% | 17.7만 |
|---|
| 2026.06.09 | ₩9,029 | ₩9,391 | ₩9,029 | ₩9,364 | +3.71% | 44.4만 |
|---|
| 2026.06.08 | ₩8,948 | ₩9,055 | ₩8,908 | ₩8,948 | 0.00% | 7.1만 |
|---|
| 2026.06.05 | ₩9,002 | ₩9,002 | ₩8,935 | ₩8,988 | -0.15% | 8.2만 |
|---|
| 2026.06.04 | ₩8,841 | ₩9,055 | ₩8,841 | ₩9,029 | +2.12% | 13.9만 |
|---|
| 2026.06.03 | ₩9,029 | ₩9,042 | ₩8,452 | ₩8,908 | -1.34% | 13.5만 |
|---|
| 2026.06.02 | ₩8,881 | ₩9,055 | ₩8,874 | ₩9,029 | +1.66% | 26.2만 |
|---|
| 2026.06.01 | ₩8,707 | ₩8,948 | ₩8,707 | ₩8,908 | +2.31% | 17.5만 |
|---|
| 2026.05.29 | ₩8,733 | ₩8,841 | ₩8,693 | ₩8,693 | -0.46% | 13.5만 |
|---|
| 2026.05.28 | ₩8,452 | ₩8,827 | ₩8,452 | ₩8,787 | +3.97% | 26.8만 |
|---|
| 2026.05.27 | ₩8,371 | ₩8,626 | ₩8,371 | ₩8,505 | +1.60% | 17.3만 |
|---|
| 2026.05.26 | ₩8,385 | ₩8,445 | ₩8,358 | ₩8,412 | +0.32% | 7.8만 |
|---|
| 2026.05.22 | ₩8,291 | ₩8,479 | ₩8,277 | ₩8,385 | +1.13% | 19.9만 |
|---|
| 2026.05.21 | ₩8,371 | ₩8,438 | ₩8,344 | ₩8,412 | +0.48% | 15.5만 |
|---|
| 2026.05.20 | ₩8,304 | ₩8,391 | ₩8,291 | ₩8,385 | +0.97% | 17.9만 |
|---|
| 2026.05.19 | ₩8,224 | ₩8,371 | ₩8,224 | ₩8,304 | +0.98% | 16.5만 |
|---|
| 2026.05.18 | ₩8,237 | ₩8,358 | ₩8,237 | ₩8,318 | +0.98% | 11.4만 |
|---|
| 2026.05.15 | ₩8,318 | ₩8,397 | ₩8,224 | ₩8,264 | -0.65% | 10만 |
|---|
| 2026.05.14 | ₩8,277 | ₩8,479 | ₩8,251 | ₩8,452 | +2.11% | 29.2만 |
|---|
| 2026.05.13 | ₩8,318 | ₩8,318 | ₩8,225 | ₩8,251 | -0.81% | 7.5만 |
|---|
| 2026.05.12 | ₩8,237 | ₩8,378 | ₩8,197 | ₩8,371 | +1.63% | 12.2만 |
|---|
| 2026.05.11 | ₩8,291 | ₩8,385 | ₩8,251 | ₩8,277 | -0.16% | 9.1만 |
|---|
| 2026.05.08 | ₩8,318 | ₩8,371 | ₩8,291 | ₩8,331 | +0.16% | 10.5만 |
|---|
| 2026.05.07 | ₩8,291 | ₩8,398 | ₩8,210 | ₩8,344 | +0.65% | 12.6만 |
|---|
| 2026.05.06 | ₩8,210 | ₩8,331 | ₩8,143 | ₩8,264 | +0.65% | 10.1만 |
|---|
| 2026.05.05 | ₩8,344 | ₩8,418 | ₩8,170 | ₩8,210 | -1.61% | 7.5만 |
|---|
| 2026.05.04 | ₩8,264 | ₩8,760 | ₩8,210 | ₩8,264 | 0.00% | 25.4만 |
|---|
| 2026.05.01 | ₩8,344 | ₩8,371 | ₩8,251 | ₩8,291 | -0.64% | 8.9만 |
|---|
| 2026.04.30 | ₩8,277 | ₩8,385 | ₩8,197 | ₩8,344 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩8,304 | ₩8,371 | ₩8,210 | ₩8,331 | +0.32% | 9만 |
|---|
| 2026.04.28 | ₩8,170 | ₩8,385 | ₩8,170 | ₩8,251 | +0.99% | 7만 |
|---|
| 2026.04.27 | ₩8,157 | ₩8,304 | ₩8,143 | ₩8,291 | +1.64% | 5.8만 |
|---|
| 2026.04.24 | ₩8,183 | ₩8,237 | ₩8,143 | ₩8,197 | +0.16% | 2.8만 |
|---|
| 2026.04.23 | ₩8,143 | ₩8,197 | ₩8,143 | ₩8,183 | +0.49% | 2.6만 |
|---|
| 2026.04.22 | ₩8,183 | ₩8,264 | ₩8,150 | ₩8,210 | +0.33% | 15만 |
|---|
| 2026.04.21 | ₩8,157 | ₩8,224 | ₩8,090 | ₩8,143 | -0.16% | 7.3만 |
|---|
| 2026.04.20 | ₩8,183 | ₩8,224 | ₩8,170 | ₩8,210 | +0.33% | 12.1만 |
|---|
| 2026.04.17 | ₩8,224 | ₩8,304 | ₩8,197 | ₩8,197 | -0.33% | 6.3만 |
|---|
| 2026.04.16 | ₩8,157 | ₩8,237 | ₩8,130 | ₩8,170 | +0.16% | 7.3만 |
|---|
| 2026.04.15 | ₩7,875 | ₩8,304 | ₩7,875 | ₩8,170 | +3.75% | 23.9만 |
|---|
| 2026.04.14 | ₩7,848 | ₩7,888 | ₩7,754 | ₩7,848 | 0.00% | 12.1만 |
|---|
| 2026.04.13 | ₩7,808 | ₩7,875 | ₩7,741 | ₩7,808 | 0.00% | 5.9만 |
|---|
| 2026.04.10 | ₩7,741 | ₩7,888 | ₩7,700 | ₩7,835 | +1.21% | 22만 |
|---|
| 2026.04.09 | ₩7,580 | ₩7,727 | ₩7,526 | ₩7,727 | +1.95% | 22.3만 |
|---|
| 2026.04.08 | ₩7,486 | ₩7,660 | ₩7,459 | ₩7,607 | +1.61% | 16.2만 |
|---|
| 2026.04.07 | ₩7,419 | ₩7,486 | ₩7,379 | ₩7,459 | +0.54% | 12.4만 |
|---|
| 2026.04.06 | ₩7,580 | ₩7,580 | ₩7,419 | ₩7,486 | -1.24% | 12.1만 |
|---|
| 2026.04.02 | ₩7,660 | ₩7,687 | ₩7,486 | ₩7,526 | -1.75% | 11.5만 |
|---|
| 2026.04.01 | ₩7,513 | ₩7,727 | ₩7,513 | ₩7,633 | +1.61% | 9.3만 |
|---|
| 2026.03.31 | ₩7,405 | ₩7,660 | ₩7,338 | ₩7,660 | +3.44% | 22.3만 |
|---|
| 2026.03.30 | ₩7,365 | ₩7,580 | ₩7,344 | ₩7,405 | +0.55% | 20만 |
|---|
| 2026.03.27 | ₩7,472 | ₩7,546 | ₩7,392 | ₩7,392 | -1.08% | 11.7만 |
|---|
| 2026.03.26 | ₩7,647 | ₩7,781 | ₩7,540 | ₩7,540 | -1.40% | 14.4만 |
|---|
| 2026.03.25 | ₩7,593 | ₩7,794 | ₩7,530 | ₩7,794 | +2.65% | 13.1만 |
|---|
| 2026.03.24 | ₩7,459 | ₩7,700 | ₩7,459 | ₩7,674 | +2.88% | 8.1만 |
|---|
| 2026.03.23 | ₩7,486 | ₩7,674 | ₩7,486 | ₩7,660 | +2.33% | 6.5만 |
|---|
| 2026.03.20 | ₩7,566 | ₩7,707 | ₩7,472 | ₩7,472 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩7,741 | ₩7,969 | ₩7,620 | ₩7,647 | -1.21% | 9.3만 |
|---|
| 2026.03.18 | ₩7,794 | ₩7,821 | ₩7,741 | ₩7,781 | -0.17% | 11.5만 |
|---|
| 2026.03.17 | ₩7,808 | ₩7,875 | ₩7,714 | ₩7,754 | -0.69% | 13.4만 |
|---|
| 2026.03.16 | ₩7,754 | ₩7,899 | ₩7,754 | ₩7,848 | +1.21% | 7.9만 |
|---|
| 2026.03.13 | ₩7,835 | ₩7,888 | ₩7,741 | ₩7,741 | -1.20% | 11.2만 |
|---|
| 2026.03.12 | ₩8,009 | ₩8,009 | ₩7,875 | ₩7,902 | -1.34% | 3.4만 |
|---|
| 2026.03.11 | ₩7,969 | ₩8,022 | ₩7,888 | ₩7,955 | -0.17% | 4만 |
|---|
| 2026.03.10 | ₩7,888 | ₩8,022 | ₩7,875 | ₩7,955 | +0.85% | 10.7만 |
|---|
| 2026.03.09 | ₩7,888 | ₩7,982 | ₩7,875 | ₩7,955 | +0.85% | 6.8만 |
|---|
| 2026.03.06 | ₩8,063 | ₩8,116 | ₩7,955 | ₩7,982 | -1.00% | 7.5만 |
|---|
| 2026.03.05 | ₩8,197 | ₩8,264 | ₩8,049 | ₩8,076 | -1.47% | 8.4만 |
|---|
| 2026.03.04 | ₩8,130 | ₩8,318 | ₩8,130 | ₩8,237 | +1.32% | 6.1만 |
|---|
| 2026.03.03 | ₩8,251 | ₩8,371 | ₩8,130 | ₩8,157 | -1.14% | 11.1만 |
|---|
| 2026.03.02 | ₩8,251 | ₩8,385 | ₩8,224 | ₩8,385 | +1.63% | 8.2만 |
|---|
| 2026.02.27 | ₩8,385 | ₩8,385 | ₩8,197 | ₩8,344 | -0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩8,277 | ₩8,519 | ₩8,237 | ₩8,318 | +0.49% | 15.6만 |
|---|
| 2026.02.25 | ₩8,318 | ₩8,318 | ₩8,116 | ₩8,277 | -0.48% | 8.5만 |
|---|
| 2026.02.24 | ₩8,237 | ₩8,328 | ₩8,210 | ₩8,277 | +0.49% | 17.8만 |
|---|
| 2026.02.23 | ₩8,465 | ₩8,532 | ₩8,197 | ₩8,210 | -3.01% | 13.3만 |
|---|
| 2026.02.20 | ₩8,519 | ₩8,559 | ₩8,412 | ₩8,505 | -0.16% | 13.9만 |
|---|
| 2026.02.19 | ₩8,760 | ₩8,760 | ₩8,552 | ₩8,626 | -1.53% | 11.1만 |
|---|
| 2026.02.18 | ₩8,505 | ₩8,720 | ₩8,505 | ₩8,707 | +2.37% | 13.8만 |
|---|
| 2026.02.17 | ₩8,640 | ₩8,640 | ₩8,505 | ₩8,599 | -0.47% | 10.5만 |
|---|
| 2026.02.13 | ₩8,613 | ₩8,666 | ₩8,492 | ₩8,613 | 0.00% | 15.3만 |
|---|
| 2026.02.12 | ₩8,505 | ₩8,720 | ₩8,479 | ₩8,613 | +1.26% | 17.1만 |
|---|
| 2026.02.11 | ₩8,425 | ₩8,586 | ₩8,425 | ₩8,546 | +1.43% | 20.1만 |
|---|
| 2026.02.10 | ₩8,385 | ₩8,573 | ₩8,385 | ₩8,492 | +1.28% | 9.9만 |
|---|
| 2026.02.09 | ₩8,532 | ₩8,626 | ₩8,277 | ₩8,573 | +0.47% | 18.5만 |
|---|
| 2026.02.06 | ₩8,358 | ₩8,579 | ₩8,331 | ₩8,546 | +2.25% | 16.3만 |
|---|
| 2026.02.05 | ₩8,412 | ₩8,479 | ₩8,327 | ₩8,358 | -0.64% | 10.8만 |
|---|
| 2026.02.04 | ₩8,412 | ₩8,546 | ₩8,398 | ₩8,479 | +0.80% | 8.6만 |
|---|
| 2026.02.03 | ₩8,398 | ₩8,573 | ₩8,385 | ₩8,479 | +0.96% | 9만 |
|---|
| 2026.02.02 | ₩8,398 | ₩8,539 | ₩8,371 | ₩8,505 | +1.28% | 8.7만 |
|---|
| 2026.01.30 | ₩8,505 | ₩8,505 | ₩8,385 | ₩8,465 | -0.47% | 7.1만 |
|---|
| 2026.01.29 | ₩8,318 | ₩8,505 | ₩8,318 | ₩8,505 | +2.26% | 12.7만 |
|---|
| 2026.01.28 | ₩8,371 | ₩8,389 | ₩8,292 | ₩8,318 | -0.64% | 13.3만 |
|---|
| 2026.01.27 | ₩8,398 | ₩8,452 | ₩8,300 | ₩8,385 | -0.16% | 10.4만 |
|---|
| 2026.01.26 | ₩8,291 | ₩8,385 | ₩8,291 | ₩8,371 | +0.97% | 8.7만 |
|---|
| 2026.01.23 | ₩8,318 | ₩8,385 | ₩8,264 | ₩8,291 | -0.32% | 9.7만 |
|---|
| 2026.01.22 | ₩8,385 | ₩8,469 | ₩8,344 | ₩8,385 | 0.00% | 10.5만 |
|---|
| 2026.01.21 | ₩8,412 | ₩8,546 | ₩8,371 | ₩8,412 | 0.00% | 14.4만 |
|---|
| 2026.01.20 | ₩8,452 | ₩8,532 | ₩8,331 | ₩8,479 | +0.32% | 9.2만 |
|---|
| 2026.01.16 | ₩8,412 | ₩8,559 | ₩8,412 | ₩8,479 | +0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩8,344 | ₩8,586 | ₩8,344 | ₩8,425 | +0.96% | 13.2만 |
|---|
| 2026.01.14 | ₩8,358 | ₩8,438 | ₩8,304 | ₩8,371 | +0.16% | 17.1만 |
|---|
| 2026.01.13 | ₩8,183 | ₩8,371 | ₩8,183 | ₩8,304 | +1.48% | 13.4만 |
|---|
| 2026.01.12 | ₩8,116 | ₩8,277 | ₩8,103 | ₩8,251 | +1.65% | 22만 |
|---|
| 2026.01.09 | ₩7,982 | ₩8,157 | ₩7,982 | ₩8,090 | +1.34% | 16.9만 |
|---|
| 2026.01.08 | ₩7,915 | ₩8,063 | ₩7,915 | ₩8,022 | +1.36% | 10.8만 |
|---|
| 2026.01.07 | ₩8,049 | ₩8,130 | ₩7,794 | ₩7,902 | -1.83% | 41만 |
|---|
| 2026.01.06 | ₩8,090 | ₩8,116 | ₩8,049 | ₩8,049 | -0.50% | 15만 |
|---|
| 2026.01.05 | ₩8,116 | ₩8,170 | ₩8,090 | ₩8,103 | -0.17% | 15.9만 |
|---|
| 2026.01.02 | ₩8,090 | ₩8,224 | ₩8,063 | ₩8,063 | -0.33% | 12.1만 |
|---|
| 2025.12.31 | ₩8,063 | ₩8,237 | ₩8,022 | ₩8,022 | -0.50% | 31.5만 |
|---|
| 2025.12.30 | ₩7,942 | ₩8,063 | ₩7,942 | ₩8,063 | +1.52% | 32.8만 |
|---|
| 2025.12.29 | ₩8,049 | ₩8,063 | ₩7,861 | ₩7,902 | -1.83% | 32.1만 |
|---|
| 2025.12.26 | ₩8,009 | ₩8,049 | ₩7,955 | ₩8,049 | +0.50% | 15.1만 |
|---|
| 2025.12.24 | ₩8,009 | ₩8,103 | ₩7,902 | ₩7,942 | -0.84% | 39.6만 |
|---|
| 2025.12.23 | ₩8,143 | ₩8,224 | ₩8,009 | ₩8,029 | -1.40% | 24.1만 |
|---|
| 2025.12.22 | ₩8,304 | ₩8,318 | ₩8,157 | ₩8,157 | -1.78% | 11.8만 |
|---|
| 2025.12.19 | ₩8,318 | ₩8,425 | ₩8,251 | ₩8,331 | +0.16% | 14.3만 |
|---|
| 2025.12.18 | ₩8,183 | ₩8,251 | ₩8,170 | ₩8,183 | 0.00% | 15.7만 |
|---|
| 2025.12.17 | ₩8,157 | ₩8,210 | ₩8,157 | ₩8,170 | +0.16% | 7.8만 |
|---|
| 2025.12.16 | ₩8,183 | ₩8,224 | ₩8,150 | ₩8,210 | +0.33% | 10.2만 |
|---|
| 2025.12.15 | ₩8,170 | ₩8,251 | ₩8,130 | ₩8,130 | -0.49% | 18.1만 |
|---|
| 2025.12.12 | ₩8,197 | ₩8,237 | ₩8,143 | ₩8,170 | -0.33% | 8.1만 |
|---|
| 2025.12.11 | ₩8,157 | ₩8,259 | ₩8,130 | ₩8,251 | +1.15% | 15.4만 |
|---|
| 2025.12.10 | ₩8,170 | ₩8,358 | ₩8,128 | ₩8,157 | -0.16% | 31.5만 |
|---|
| 2025.12.09 | ₩8,185 | ₩8,277 | ₩8,185 | ₩8,197 | +0.15% | 11.9만 |
|---|
| 2025.12.08 | ₩8,143 | ₩8,251 | ₩8,130 | ₩8,157 | +0.16% | 6.5만 |
|---|
| 2025.12.05 | ₩8,130 | ₩8,237 | ₩8,118 | ₩8,170 | +0.50% | 5.9만 |
|---|
| 2025.12.04 | ₩8,210 | ₩8,277 | ₩8,116 | ₩8,183 | -0.33% | 8.1만 |
|---|
| 2025.12.03 | ₩7,982 | ₩8,264 | ₩7,982 | ₩8,183 | +2.52% | 12.1만 |
|---|
| 2025.12.02 | ₩8,143 | ₩8,212 | ₩8,063 | ₩8,103 | -0.49% | 6.3만 |
|---|
| 2025.12.01 | ₩8,304 | ₩8,358 | ₩8,116 | ₩8,130 | -2.10% | 14.3만 |
|---|
| 2025.11.28 | ₩8,438 | ₩8,438 | ₩8,251 | ₩8,371 | -0.79% | 6.6만 |
|---|
| 2025.11.26 | ₩8,251 | ₩8,452 | ₩8,090 | ₩8,251 | 0.00% | 13.8만 |
|---|
| 2025.11.25 | ₩8,009 | ₩8,304 | ₩7,996 | ₩8,143 | +1.68% | 16만 |
|---|
| 2025.11.24 | ₩8,009 | ₩8,116 | ₩7,915 | ₩8,009 | 0.00% | 12.9만 |
|---|
| 2025.11.21 | ₩8,076 | ₩8,210 | ₩7,915 | ₩8,009 | -0.83% | 5.6만 |
|---|
| 2025.11.20 | ₩7,969 | ₩8,163 | ₩7,915 | ₩8,076 | +1.35% | 17.4만 |
|---|
| 2025.11.19 | ₩7,955 | ₩8,009 | ₩7,848 | ₩7,969 | +0.17% | 15.6만 |
|---|
| 2025.11.18 | ₩8,733 | ₩8,747 | ₩7,794 | ₩7,955 | -8.91% | 54만 |
|---|
| 2025.11.17 | ₩8,586 | ₩8,680 | ₩8,452 | ₩8,492 | -1.09% | 12.7만 |
|---|
| 2025.11.14 | ₩8,653 | ₩8,700 | ₩8,559 | ₩8,599 | -0.62% | 12.4만 |
|---|
| 2025.11.13 | ₩8,653 | ₩8,707 | ₩8,599 | ₩8,666 | +0.16% | 20.3만 |
|---|
| 2025.11.12 | ₩8,626 | ₩8,747 | ₩8,613 | ₩8,680 | +0.62% | 16.3만 |
|---|
| 2025.11.11 | ₩8,693 | ₩8,814 | ₩8,666 | ₩8,680 | -0.15% | 10.5만 |
|---|
| 2025.11.10 | ₩8,680 | ₩8,827 | ₩8,653 | ₩8,747 | +0.77% | 13.6만 |
|---|
| 2025.11.07 | ₩8,653 | ₩8,787 | ₩8,505 | ₩8,680 | +0.31% | 18.3만 |
|---|
| 2025.11.06 | ₩8,747 | ₩8,814 | ₩8,653 | ₩8,653 | -1.07% | 6.6만 |
|---|
| 2025.11.05 | ₩8,666 | ₩8,827 | ₩8,640 | ₩8,707 | +0.46% | 13.7만 |
|---|
| 2025.11.04 | ₩8,653 | ₩8,801 | ₩8,653 | ₩8,733 | +0.93% | 4.9만 |
|---|
| 2025.11.03 | ₩8,733 | ₩8,801 | ₩8,613 | ₩8,666 | -0.77% | 6.1만 |
|---|
| 2025.10.31 | ₩8,666 | ₩8,827 | ₩8,666 | ₩8,733 | +0.77% | 8.2만 |
|---|
| 2025.10.30 | ₩8,452 | ₩8,841 | ₩8,452 | ₩8,707 | +3.02% | 22.9만 |
|---|
| 2025.10.29 | ₩8,573 | ₩8,841 | ₩8,479 | ₩8,492 | -0.94% | 11.1만 |
|---|
| 2025.10.28 | ₩8,626 | ₩8,774 | ₩8,559 | ₩8,626 | 0.00% | 8.9만 |
|---|
| 2025.10.27 | ₩8,653 | ₩8,733 | ₩8,653 | ₩8,680 | +0.31% | 3.9만 |
|---|
| 2025.10.24 | ₩8,586 | ₩8,692 | ₩8,586 | ₩8,599 | +0.16% | 3.2만 |
|---|
| 2025.10.23 | ₩8,599 | ₩8,666 | ₩8,530 | ₩8,613 | +0.16% | 4.1만 |
|---|
| 2025.10.22 | ₩8,626 | ₩8,666 | ₩8,530 | ₩8,546 | -0.93% | 5.8만 |
|---|
| 2025.10.21 | ₩8,653 | ₩8,707 | ₩8,613 | ₩8,653 | 0.00% | 8.6만 |
|---|
| 2025.10.20 | ₩8,733 | ₩8,735 | ₩8,586 | ₩8,666 | -0.77% | 8.1만 |
|---|
| 2025.10.17 | ₩8,653 | ₩8,732 | ₩8,623 | ₩8,653 | 0.00% | 4.1만 |
|---|
| 2025.10.16 | ₩8,760 | ₩8,794 | ₩8,613 | ₩8,653 | -1.23% | 5.9만 |
|---|
| 2025.10.15 | ₩8,720 | ₩8,774 | ₩8,606 | ₩8,693 | -0.31% | 10.4만 |
|---|
| 2025.10.14 | ₩8,680 | ₩8,787 | ₩8,640 | ₩8,720 | +0.46% | 9.5만 |
|---|
| 2025.10.13 | ₩8,707 | ₩8,839 | ₩8,654 | ₩8,707 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩8,854 | ₩8,854 | ₩8,731 | ₩8,747 | -1.21% | 11.7만 |
|---|