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 | ₩8,717 | ₩8,878 | ₩8,717 | ₩8,798 | +0.92% | 8.3만 |
| 2026.10.08 | ₩8,758 | ₩8,835 | ₩8,704 | ₩8,731 | -0.31% | 5.8만 |
| 2026.10.07 | ₩8,838 | ₩8,902 | ₩8,731 | ₩8,731 | -1.21% | 6.5만 |
| 2026.10.06 | ₩8,959 | ₩9,012 | ₩8,878 | ₩8,932 | -0.30% | 8.9만 |
| 2026.10.05 | ₩9,080 | ₩9,160 | ₩8,846 | ₩9,026 | -0.59% | 6.9만 |
| 2026.10.02 | ₩8,999 | ₩9,187 | ₩8,999 | ₩9,160 | +1.79% | 5.9만 |
| 2026.10.01 | ₩8,986 | ₩9,200 | ₩8,798 | ₩9,147 | +1.79% | 5만 |
| 2026.09.30 | ₩9,026 | ₩9,160 | ₩8,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,932 |
| -1.04% |
| 16.2만 |
| 2026.09.29 | ₩8,852 | ₩9,053 | ₩8,852 | ₩9,012 | +1.82% | 10만 |
|---|
| 2026.09.28 | ₩9,053 | ₩9,053 | ₩8,811 | ₩8,905 | -1.63% | 15.8만 |
|---|
| 2026.09.25 | ₩9,254 | ₩9,388 | ₩9,093 | ₩9,106 | -1.59% | 5.3만 |
|---|
| 2026.09.24 | ₩9,388 | ₩9,455 | ₩9,200 | ₩9,254 | -1.43% | 3.9만 |
|---|
| 2026.09.23 | ₩9,603 | ₩9,603 | ₩9,120 | ₩9,415 | -1.96% | 10.5만 |
|---|
| 2026.09.22 | ₩9,737 | ₩9,750 | ₩9,576 | ₩9,696 | -0.41% | 6.4만 |
|---|
| 2026.09.21 | ₩9,536 | ₩9,737 | ₩9,420 | ₩9,737 | +2.11% | 6.1만 |
|---|
| 2026.09.18 | ₩9,482 | ₩9,562 | ₩9,388 | ₩9,482 | 0.00% | 4.2만 |
|---|
| 2026.09.17 | ₩9,468 | ₩9,623 | ₩9,361 | ₩9,415 | -0.57% | 6.4만 |
|---|
| 2026.09.16 | ₩9,482 | ₩9,636 | ₩9,334 | ₩9,455 | -0.28% | 8.7만 |
|---|
| 2026.09.15 | ₩9,790 | ₩9,844 | ₩9,415 | ₩9,415 | -3.84% | 14.1만 |
|---|
| 2026.09.14 | ₩9,911 | ₩9,951 | ₩9,723 | ₩9,750 | -1.62% | 5.6만 |
|---|
| 2026.09.11 | ₩9,965 | ₩10,126 | ₩9,856 | ₩9,911 | -0.54% | 8.8만 |
|---|
| 2026.09.10 | ₩9,844 | ₩9,985 | ₩9,790 | ₩9,965 | +1.23% | 7.1만 |
|---|
| 2026.09.09 | ₩9,804 | ₩10,099 | ₩9,804 | ₩9,898 | +0.96% | 9.6만 |
|---|
| 2026.09.08 | ₩9,898 | ₩9,924 | ₩9,777 | ₩9,844 | -0.54% | 8.2만 |
|---|
| 2026.09.04 | ₩9,777 | ₩10,380 | ₩9,777 | ₩9,938 | +1.65% | 16.3만 |
|---|
| 2026.09.03 | ₩9,844 | ₩9,911 | ₩9,777 | ₩9,777 | -0.68% | 6.9만 |
|---|
| 2026.09.02 | ₩9,911 | ₩9,938 | ₩9,777 | ₩9,884 | -0.27% | 6.7만 |
|---|
| 2026.09.01 | ₩9,871 | ₩9,965 | ₩9,844 | ₩9,924 | +0.54% | 8.3만 |
|---|
| 2026.08.31 | ₩9,884 | ₩10,032 | ₩9,723 | ₩9,871 | -0.14% | 14.9만 |
|---|
| 2026.08.28 | ₩9,589 | ₩9,951 | ₩9,589 | ₩9,911 | +3.36% | 13.4만 |
|---|
| 2026.08.27 | ₩9,509 | ₩9,710 | ₩9,450 | ₩9,509 | 0.00% | 14만 |
|---|
| 2026.08.26 | ₩9,442 | ₩9,582 | ₩9,442 | ₩9,522 | +0.85% | 9.2만 |
|---|
| 2026.08.25 | ₩9,361 | ₩9,562 | ₩9,348 | ₩9,509 | +1.58% | 9.6만 |
|---|
| 2026.08.24 | ₩9,455 | ₩9,561 | ₩9,267 | ₩9,361 | -0.99% | 13.2만 |
|---|
| 2026.08.21 | ₩9,589 | ₩9,603 | ₩9,468 | ₩9,468 | -1.26% | 3만 |
|---|
| 2026.08.20 | ₩9,576 | ₩10,005 | ₩9,495 | ₩9,589 | +0.14% | 15.3만 |
|---|
| 2026.08.19 | ₩9,589 | ₩9,777 | ₩9,589 | ₩9,656 | +0.70% | 9.7만 |
|---|
| 2026.08.18 | ₩9,629 | ₩9,737 | ₩9,576 | ₩9,629 | 0.00% | 13.2만 |
|---|
| 2026.08.17 | ₩9,723 | ₩9,804 | ₩9,536 | ₩9,643 | -0.83% | 11.3만 |
|---|
| 2026.08.14 | ₩9,603 | ₩9,723 | ₩9,603 | ₩9,683 | +0.84% | 9.1만 |
|---|
| 2026.08.13 | ₩9,589 | ₩9,656 | ₩9,536 | ₩9,629 | +0.42% | 8만 |
|---|
| 2026.08.12 | ₩9,723 | ₩9,784 | ₩9,536 | ₩9,643 | -0.83% | 11.4만 |
|---|
| 2026.08.11 | ₩9,817 | ₩9,891 | ₩9,629 | ₩9,750 | -0.68% | 14만 |
|---|
| 2026.08.10 | ₩9,804 | ₩9,857 | ₩9,763 | ₩9,790 | -0.14% | 9.4만 |
|---|
| 2026.08.07 | ₩9,790 | ₩9,911 | ₩9,790 | ₩9,844 | +0.55% | 15.1만 |
|---|
| 2026.08.06 | ₩9,737 | ₩9,898 | ₩9,737 | ₩9,817 | +0.83% | 20.7만 |
|---|
| 2026.08.05 | ₩9,831 | ₩10,009 | ₩9,696 | ₩9,857 | +0.27% | 18.9만 |
|---|
| 2026.08.04 | ₩10,032 | ₩10,126 | ₩9,951 | ₩9,965 | -0.67% | 11.6만 |
|---|
| 2026.08.03 | ₩10,099 | ₩10,139 | ₩10,005 | ₩10,112 | +0.13% | 10.4만 |
|---|
| 2026.07.31 | ₩9,938 | ₩10,085 | ₩9,871 | ₩10,085 | +1.48% | 13.4만 |
|---|
| 2026.07.30 | ₩9,831 | ₩10,076 | ₩9,763 | ₩9,857 | +0.27% | 16.1만 |
|---|
| 2026.07.29 | ₩9,844 | ₩10,008 | ₩9,763 | ₩9,844 | 0.00% | 14.2만 |
|---|
| 2026.07.28 | ₩9,763 | ₩10,025 | ₩9,763 | ₩9,831 | +0.69% | 17.3만 |
|---|
| 2026.07.27 | ₩9,790 | ₩9,924 | ₩9,703 | ₩9,763 | -0.27% | 17.1만 |
|---|
| 2026.07.24 | ₩9,710 | ₩9,924 | ₩9,644 | ₩9,844 | +1.38% | 9.6만 |
|---|
| 2026.07.23 | ₩9,683 | ₩9,831 | ₩9,683 | ₩9,683 | 0.00% | 9.5만 |
|---|
| 2026.07.22 | ₩10,018 | ₩10,146 | ₩9,742 | ₩9,790 | -2.28% | 17.7만 |
|---|
| 2026.07.21 | ₩10,059 | ₩10,099 | ₩9,938 | ₩9,965 | -0.93% | 11.4만 |
|---|
| 2026.07.20 | ₩9,884 | ₩10,085 | ₩9,857 | ₩10,032 | +1.49% | 15.2만 |
|---|
| 2026.07.17 | ₩10,032 | ₩10,079 | ₩9,857 | ₩9,884 | -1.47% | 17만 |
|---|
| 2026.07.16 | ₩10,246 | ₩10,287 | ₩9,951 | ₩9,991 | -2.49% | 8.3만 |
|---|
| 2026.07.15 | ₩10,233 | ₩10,299 | ₩10,193 | ₩10,219 | -0.13% | 8.7만 |
|---|
| 2026.07.14 | ₩10,273 | ₩10,300 | ₩9,844 | ₩10,233 | -0.39% | 21.6만 |
|---|
| 2026.07.13 | ₩10,233 | ₩10,313 | ₩10,152 | ₩10,300 | +0.66% | 16.6만 |
|---|
| 2026.07.10 | ₩10,219 | ₩10,246 | ₩10,139 | ₩10,193 | -0.26% | 7.3만 |
|---|
| 2026.07.09 | ₩10,193 | ₩10,273 | ₩10,126 | ₩10,233 | +0.39% | 23.4만 |
|---|
| 2026.07.08 | ₩9,938 | ₩10,246 | ₩9,938 | ₩10,193 | +2.56% | 20.3만 |
|---|
| 2026.07.07 | ₩9,965 | ₩10,126 | ₩9,965 | ₩10,005 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩10,059 | ₩10,193 | ₩9,998 | ₩10,072 | +0.13% | 17.8만 |
|---|
| 2026.07.02 | ₩9,898 | ₩10,126 | ₩9,683 | ₩10,059 | +1.63% | 25.7만 |
|---|
| 2026.07.01 | ₩9,589 | ₩9,911 | ₩9,562 | ₩9,898 | +3.22% | 24.3만 |
|---|
| 2026.06.30 | ₩9,710 | ₩9,757 | ₩9,348 | ₩9,562 | -1.52% | 61.9만 |
|---|
| 2026.06.29 | ₩9,536 | ₩9,824 | ₩9,536 | ₩9,710 | +1.83% | 19.5만 |
|---|
| 2026.06.26 | ₩9,804 | ₩9,938 | ₩9,536 | ₩9,536 | -2.74% | 19.4만 |
|---|
| 2026.06.25 | ₩9,817 | ₩10,032 | ₩9,763 | ₩9,763 | -0.55% | 18.8만 |
|---|
| 2026.06.24 | ₩9,817 | ₩9,924 | ₩9,737 | ₩9,790 | -0.27% | 13만 |
|---|
| 2026.06.23 | ₩9,737 | ₩9,965 | ₩9,737 | ₩9,871 | +1.38% | 13.9만 |
|---|
| 2026.06.22 | ₩9,844 | ₩10,059 | ₩9,831 | ₩9,898 | +0.54% | 14.2만 |
|---|
| 2026.06.18 | ₩9,710 | ₩9,877 | ₩9,710 | ₩9,817 | +1.10% | 9만 |
|---|
| 2026.06.17 | ₩9,750 | ₩9,817 | ₩9,656 | ₩9,670 | -0.83% | 7.1만 |
|---|
| 2026.06.16 | ₩9,603 | ₩9,750 | ₩9,603 | ₩9,750 | +1.54% | 36.8만 |
|---|
| 2026.06.15 | ₩9,562 | ₩9,750 | ₩9,536 | ₩9,576 | +0.14% | 14.6만 |
|---|
| 2026.06.12 | ₩9,361 | ₩9,589 | ₩9,361 | ₩9,522 | +1.72% | 9.7만 |
|---|
| 2026.06.11 | ₩9,455 | ₩9,747 | ₩9,194 | ₩9,428 | -0.28% | 21.7만 |
|---|
| 2026.06.10 | ₩9,348 | ₩9,629 | ₩9,348 | ₩9,468 | +1.29% | 17.7만 |
|---|
| 2026.06.09 | ₩9,026 | ₩9,388 | ₩9,026 | ₩9,361 | +3.71% | 44.4만 |
|---|
| 2026.06.08 | ₩8,945 | ₩9,053 | ₩8,905 | ₩8,945 | 0.00% | 7.1만 |
|---|
| 2026.06.05 | ₩8,999 | ₩8,999 | ₩8,932 | ₩8,986 | -0.15% | 8.2만 |
|---|
| 2026.06.04 | ₩8,838 | ₩9,053 | ₩8,838 | ₩9,026 | +2.12% | 13.9만 |
|---|
| 2026.06.03 | ₩9,026 | ₩9,039 | ₩8,449 | ₩8,905 | -1.34% | 13.5만 |
|---|
| 2026.06.02 | ₩8,878 | ₩9,053 | ₩8,872 | ₩9,026 | +1.66% | 26.2만 |
|---|
| 2026.06.01 | ₩8,704 | ₩8,945 | ₩8,704 | ₩8,905 | +2.31% | 17.5만 |
|---|
| 2026.05.29 | ₩8,731 | ₩8,838 | ₩8,691 | ₩8,691 | -0.46% | 13.5만 |
|---|
| 2026.05.28 | ₩8,449 | ₩8,825 | ₩8,449 | ₩8,784 | +3.97% | 26.8만 |
|---|
| 2026.05.27 | ₩8,369 | ₩8,624 | ₩8,369 | ₩8,503 | +1.60% | 17.3만 |
|---|
| 2026.05.26 | ₩8,382 | ₩8,442 | ₩8,355 | ₩8,409 | +0.32% | 7.8만 |
|---|
| 2026.05.22 | ₩8,288 | ₩8,476 | ₩8,275 | ₩8,382 | +1.13% | 19.9만 |
|---|
| 2026.05.21 | ₩8,369 | ₩8,436 | ₩8,342 | ₩8,409 | +0.48% | 15.5만 |
|---|
| 2026.05.20 | ₩8,302 | ₩8,389 | ₩8,288 | ₩8,382 | +0.97% | 17.9만 |
|---|
| 2026.05.19 | ₩8,221 | ₩8,369 | ₩8,221 | ₩8,302 | +0.98% | 16.5만 |
|---|
| 2026.05.18 | ₩8,235 | ₩8,355 | ₩8,235 | ₩8,315 | +0.98% | 11.4만 |
|---|
| 2026.05.15 | ₩8,315 | ₩8,394 | ₩8,221 | ₩8,261 | -0.65% | 10만 |
|---|
| 2026.05.14 | ₩8,275 | ₩8,476 | ₩8,248 | ₩8,449 | +2.11% | 29.2만 |
|---|
| 2026.05.13 | ₩8,315 | ₩8,315 | ₩8,223 | ₩8,248 | -0.81% | 7.5만 |
|---|
| 2026.05.12 | ₩8,235 | ₩8,375 | ₩8,194 | ₩8,369 | +1.63% | 12.2만 |
|---|
| 2026.05.11 | ₩8,288 | ₩8,382 | ₩8,248 | ₩8,275 | -0.16% | 9.1만 |
|---|
| 2026.05.08 | ₩8,315 | ₩8,369 | ₩8,288 | ₩8,328 | +0.16% | 10.5만 |
|---|
| 2026.05.07 | ₩8,288 | ₩8,396 | ₩8,208 | ₩8,342 | +0.65% | 12.6만 |
|---|
| 2026.05.06 | ₩8,208 | ₩8,328 | ₩8,141 | ₩8,261 | +0.65% | 10.1만 |
|---|
| 2026.05.05 | ₩8,342 | ₩8,416 | ₩8,168 | ₩8,208 | -1.61% | 7.5만 |
|---|
| 2026.05.04 | ₩8,261 | ₩8,758 | ₩8,208 | ₩8,261 | 0.00% | 25.4만 |
|---|
| 2026.05.01 | ₩8,342 | ₩8,369 | ₩8,248 | ₩8,288 | -0.64% | 8.9만 |
|---|
| 2026.04.30 | ₩8,275 | ₩8,382 | ₩8,194 | ₩8,342 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩8,302 | ₩8,369 | ₩8,208 | ₩8,328 | +0.32% | 9만 |
|---|
| 2026.04.28 | ₩8,168 | ₩8,382 | ₩8,168 | ₩8,248 | +0.99% | 7만 |
|---|
| 2026.04.27 | ₩8,154 | ₩8,302 | ₩8,141 | ₩8,288 | +1.64% | 5.8만 |
|---|
| 2026.04.24 | ₩8,181 | ₩8,235 | ₩8,141 | ₩8,194 | +0.16% | 2.8만 |
|---|
| 2026.04.23 | ₩8,141 | ₩8,194 | ₩8,141 | ₩8,181 | +0.49% | 2.6만 |
|---|
| 2026.04.22 | ₩8,181 | ₩8,261 | ₩8,147 | ₩8,208 | +0.33% | 15만 |
|---|
| 2026.04.21 | ₩8,154 | ₩8,221 | ₩8,087 | ₩8,141 | -0.16% | 7.3만 |
|---|
| 2026.04.20 | ₩8,181 | ₩8,221 | ₩8,168 | ₩8,208 | +0.33% | 12.1만 |
|---|
| 2026.04.17 | ₩8,221 | ₩8,302 | ₩8,194 | ₩8,194 | -0.33% | 6.3만 |
|---|
| 2026.04.16 | ₩8,154 | ₩8,235 | ₩8,127 | ₩8,168 | +0.16% | 7.3만 |
|---|
| 2026.04.15 | ₩7,872 | ₩8,302 | ₩7,872 | ₩8,168 | +3.75% | 23.9만 |
|---|
| 2026.04.14 | ₩7,846 | ₩7,886 | ₩7,752 | ₩7,846 | 0.00% | 12.1만 |
|---|
| 2026.04.13 | ₩7,805 | ₩7,872 | ₩7,738 | ₩7,805 | 0.00% | 5.9만 |
|---|
| 2026.04.10 | ₩7,738 | ₩7,886 | ₩7,698 | ₩7,832 | +1.21% | 22만 |
|---|
| 2026.04.09 | ₩7,577 | ₩7,725 | ₩7,524 | ₩7,725 | +1.95% | 22.3만 |
|---|
| 2026.04.08 | ₩7,484 | ₩7,658 | ₩7,457 | ₩7,604 | +1.61% | 16.2만 |
|---|
| 2026.04.07 | ₩7,417 | ₩7,484 | ₩7,376 | ₩7,457 | +0.54% | 12.4만 |
|---|
| 2026.04.06 | ₩7,577 | ₩7,577 | ₩7,417 | ₩7,484 | -1.24% | 12.1만 |
|---|
| 2026.04.02 | ₩7,658 | ₩7,685 | ₩7,484 | ₩7,524 | -1.75% | 11.5만 |
|---|
| 2026.04.01 | ₩7,510 | ₩7,725 | ₩7,510 | ₩7,631 | +1.61% | 9.3만 |
|---|
| 2026.03.31 | ₩7,403 | ₩7,658 | ₩7,336 | ₩7,658 | +3.44% | 22.3만 |
|---|
| 2026.03.30 | ₩7,363 | ₩7,577 | ₩7,341 | ₩7,403 | +0.55% | 20만 |
|---|
| 2026.03.27 | ₩7,470 | ₩7,544 | ₩7,390 | ₩7,390 | -1.08% | 11.7만 |
|---|
| 2026.03.26 | ₩7,644 | ₩7,779 | ₩7,537 | ₩7,537 | -1.40% | 14.4만 |
|---|
| 2026.03.25 | ₩7,591 | ₩7,792 | ₩7,528 | ₩7,792 | +2.65% | 13.1만 |
|---|
| 2026.03.24 | ₩7,457 | ₩7,698 | ₩7,457 | ₩7,671 | +2.88% | 8.1만 |
|---|
| 2026.03.23 | ₩7,484 | ₩7,671 | ₩7,484 | ₩7,658 | +2.33% | 6.5만 |
|---|
| 2026.03.20 | ₩7,564 | ₩7,705 | ₩7,470 | ₩7,470 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩7,738 | ₩7,966 | ₩7,618 | ₩7,644 | -1.21% | 9.3만 |
|---|
| 2026.03.18 | ₩7,792 | ₩7,819 | ₩7,738 | ₩7,779 | -0.17% | 11.5만 |
|---|
| 2026.03.17 | ₩7,805 | ₩7,872 | ₩7,712 | ₩7,752 | -0.69% | 13.4만 |
|---|
| 2026.03.16 | ₩7,752 | ₩7,897 | ₩7,752 | ₩7,846 | +1.21% | 7.9만 |
|---|
| 2026.03.13 | ₩7,832 | ₩7,886 | ₩7,738 | ₩7,738 | -1.20% | 11.2만 |
|---|
| 2026.03.12 | ₩8,007 | ₩8,007 | ₩7,872 | ₩7,899 | -1.34% | 3.4만 |
|---|
| 2026.03.11 | ₩7,966 | ₩8,020 | ₩7,886 | ₩7,953 | -0.17% | 4만 |
|---|
| 2026.03.10 | ₩7,886 | ₩8,020 | ₩7,872 | ₩7,953 | +0.85% | 10.7만 |
|---|
| 2026.03.09 | ₩7,886 | ₩7,980 | ₩7,872 | ₩7,953 | +0.85% | 6.8만 |
|---|
| 2026.03.06 | ₩8,060 | ₩8,114 | ₩7,953 | ₩7,980 | -1.00% | 7.5만 |
|---|
| 2026.03.05 | ₩8,194 | ₩8,261 | ₩8,047 | ₩8,074 | -1.47% | 8.4만 |
|---|
| 2026.03.04 | ₩8,127 | ₩8,315 | ₩8,127 | ₩8,235 | +1.32% | 6.1만 |
|---|
| 2026.03.03 | ₩8,248 | ₩8,369 | ₩8,127 | ₩8,154 | -1.14% | 11.1만 |
|---|
| 2026.03.02 | ₩8,248 | ₩8,382 | ₩8,221 | ₩8,382 | +1.63% | 8.2만 |
|---|
| 2026.02.27 | ₩8,382 | ₩8,382 | ₩8,194 | ₩8,342 | -0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩8,275 | ₩8,516 | ₩8,235 | ₩8,315 | +0.49% | 15.6만 |
|---|
| 2026.02.25 | ₩8,315 | ₩8,315 | ₩8,114 | ₩8,275 | -0.48% | 8.5만 |
|---|
| 2026.02.24 | ₩8,235 | ₩8,326 | ₩8,208 | ₩8,275 | +0.49% | 17.8만 |
|---|
| 2026.02.23 | ₩8,463 | ₩8,530 | ₩8,194 | ₩8,208 | -3.01% | 13.3만 |
|---|
| 2026.02.20 | ₩8,516 | ₩8,556 | ₩8,409 | ₩8,503 | -0.16% | 13.9만 |
|---|
| 2026.02.19 | ₩8,758 | ₩8,758 | ₩8,550 | ₩8,624 | -1.53% | 11.1만 |
|---|
| 2026.02.18 | ₩8,503 | ₩8,717 | ₩8,503 | ₩8,704 | +2.37% | 13.8만 |
|---|
| 2026.02.17 | ₩8,637 | ₩8,637 | ₩8,503 | ₩8,597 | -0.47% | 10.5만 |
|---|
| 2026.02.13 | ₩8,610 | ₩8,664 | ₩8,489 | ₩8,610 | 0.00% | 15.3만 |
|---|
| 2026.02.12 | ₩8,503 | ₩8,717 | ₩8,476 | ₩8,610 | +1.26% | 17.1만 |
|---|
| 2026.02.11 | ₩8,422 | ₩8,583 | ₩8,422 | ₩8,543 | +1.43% | 20.1만 |
|---|
| 2026.02.10 | ₩8,382 | ₩8,570 | ₩8,382 | ₩8,489 | +1.28% | 9.9만 |
|---|
| 2026.02.09 | ₩8,530 | ₩8,624 | ₩8,275 | ₩8,570 | +0.47% | 18.5만 |
|---|
| 2026.02.06 | ₩8,355 | ₩8,577 | ₩8,328 | ₩8,543 | +2.25% | 16.3만 |
|---|
| 2026.02.05 | ₩8,409 | ₩8,476 | ₩8,324 | ₩8,355 | -0.64% | 10.8만 |
|---|
| 2026.02.04 | ₩8,409 | ₩8,543 | ₩8,396 | ₩8,476 | +0.80% | 8.6만 |
|---|
| 2026.02.03 | ₩8,396 | ₩8,570 | ₩8,382 | ₩8,476 | +0.96% | 9만 |
|---|
| 2026.02.02 | ₩8,396 | ₩8,536 | ₩8,369 | ₩8,503 | +1.28% | 8.7만 |
|---|
| 2026.01.30 | ₩8,503 | ₩8,503 | ₩8,382 | ₩8,463 | -0.47% | 7.1만 |
|---|
| 2026.01.29 | ₩8,315 | ₩8,503 | ₩8,315 | ₩8,503 | +2.26% | 12.7만 |
|---|
| 2026.01.28 | ₩8,369 | ₩8,386 | ₩8,290 | ₩8,315 | -0.64% | 13.3만 |
|---|
| 2026.01.27 | ₩8,396 | ₩8,449 | ₩8,298 | ₩8,382 | -0.16% | 10.4만 |
|---|
| 2026.01.26 | ₩8,288 | ₩8,382 | ₩8,288 | ₩8,369 | +0.97% | 8.7만 |
|---|
| 2026.01.23 | ₩8,315 | ₩8,382 | ₩8,261 | ₩8,288 | -0.32% | 9.7만 |
|---|
| 2026.01.22 | ₩8,382 | ₩8,467 | ₩8,342 | ₩8,382 | 0.00% | 10.5만 |
|---|
| 2026.01.21 | ₩8,409 | ₩8,543 | ₩8,369 | ₩8,409 | 0.00% | 14.4만 |
|---|
| 2026.01.20 | ₩8,449 | ₩8,530 | ₩8,328 | ₩8,476 | +0.32% | 9.2만 |
|---|
| 2026.01.16 | ₩8,409 | ₩8,556 | ₩8,409 | ₩8,476 | +0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩8,342 | ₩8,583 | ₩8,342 | ₩8,422 | +0.96% | 13.2만 |
|---|
| 2026.01.14 | ₩8,355 | ₩8,436 | ₩8,302 | ₩8,369 | +0.16% | 17.1만 |
|---|
| 2026.01.13 | ₩8,181 | ₩8,369 | ₩8,181 | ₩8,302 | +1.48% | 13.4만 |
|---|
| 2026.01.12 | ₩8,114 | ₩8,275 | ₩8,100 | ₩8,248 | +1.65% | 22만 |
|---|
| 2026.01.09 | ₩7,980 | ₩8,154 | ₩7,980 | ₩8,087 | +1.34% | 16.9만 |
|---|
| 2026.01.08 | ₩7,913 | ₩8,060 | ₩7,913 | ₩8,020 | +1.36% | 10.8만 |
|---|
| 2026.01.07 | ₩8,047 | ₩8,127 | ₩7,792 | ₩7,899 | -1.83% | 41만 |
|---|
| 2026.01.06 | ₩8,087 | ₩8,114 | ₩8,047 | ₩8,047 | -0.50% | 15만 |
|---|
| 2026.01.05 | ₩8,114 | ₩8,168 | ₩8,087 | ₩8,100 | -0.17% | 15.9만 |
|---|
| 2026.01.02 | ₩8,087 | ₩8,221 | ₩8,060 | ₩8,060 | -0.33% | 12.1만 |
|---|
| 2025.12.31 | ₩8,060 | ₩8,235 | ₩8,020 | ₩8,020 | -0.50% | 31.5만 |
|---|
| 2025.12.30 | ₩7,940 | ₩8,060 | ₩7,940 | ₩8,060 | +1.52% | 32.8만 |
|---|
| 2025.12.29 | ₩8,047 | ₩8,060 | ₩7,859 | ₩7,899 | -1.83% | 32.1만 |
|---|
| 2025.12.26 | ₩8,007 | ₩8,047 | ₩7,953 | ₩8,047 | +0.50% | 15.1만 |
|---|
| 2025.12.24 | ₩8,007 | ₩8,100 | ₩7,899 | ₩7,940 | -0.84% | 39.6만 |
|---|
| 2025.12.23 | ₩8,141 | ₩8,221 | ₩8,007 | ₩8,027 | -1.40% | 24.1만 |
|---|
| 2025.12.22 | ₩8,302 | ₩8,315 | ₩8,154 | ₩8,154 | -1.78% | 11.8만 |
|---|
| 2025.12.19 | ₩8,315 | ₩8,422 | ₩8,248 | ₩8,328 | +0.16% | 14.3만 |
|---|
| 2025.12.18 | ₩8,181 | ₩8,248 | ₩8,168 | ₩8,181 | 0.00% | 15.7만 |
|---|
| 2025.12.17 | ₩8,154 | ₩8,208 | ₩8,154 | ₩8,168 | +0.16% | 7.8만 |
|---|
| 2025.12.16 | ₩8,181 | ₩8,221 | ₩8,147 | ₩8,208 | +0.33% | 10.2만 |
|---|
| 2025.12.15 | ₩8,168 | ₩8,248 | ₩8,127 | ₩8,127 | -0.49% | 18.1만 |
|---|
| 2025.12.12 | ₩8,194 | ₩8,235 | ₩8,141 | ₩8,168 | -0.33% | 8.1만 |
|---|
| 2025.12.11 | ₩8,154 | ₩8,256 | ₩8,127 | ₩8,248 | +1.15% | 15.4만 |
|---|
| 2025.12.10 | ₩8,168 | ₩8,355 | ₩8,126 | ₩8,154 | -0.16% | 31.5만 |
|---|
| 2025.12.09 | ₩8,182 | ₩8,275 | ₩8,182 | ₩8,194 | +0.15% | 11.9만 |
|---|
| 2025.12.08 | ₩8,141 | ₩8,248 | ₩8,127 | ₩8,154 | +0.16% | 6.5만 |
|---|
| 2025.12.05 | ₩8,127 | ₩8,235 | ₩8,115 | ₩8,168 | +0.50% | 5.9만 |
|---|
| 2025.12.04 | ₩8,208 | ₩8,275 | ₩8,114 | ₩8,181 | -0.33% | 8.1만 |
|---|
| 2025.12.03 | ₩7,980 | ₩8,261 | ₩7,980 | ₩8,181 | +2.52% | 12.1만 |
|---|
| 2025.12.02 | ₩8,141 | ₩8,209 | ₩8,060 | ₩8,100 | -0.49% | 6.3만 |
|---|
| 2025.12.01 | ₩8,302 | ₩8,355 | ₩8,114 | ₩8,127 | -2.10% | 14.3만 |
|---|
| 2025.11.28 | ₩8,436 | ₩8,436 | ₩8,248 | ₩8,369 | -0.79% | 6.6만 |
|---|
| 2025.11.26 | ₩8,248 | ₩8,449 | ₩8,087 | ₩8,248 | 0.00% | 13.8만 |
|---|
| 2025.11.25 | ₩8,007 | ₩8,302 | ₩7,993 | ₩8,141 | +1.68% | 16만 |
|---|
| 2025.11.24 | ₩8,007 | ₩8,114 | ₩7,913 | ₩8,007 | 0.00% | 12.9만 |
|---|
| 2025.11.21 | ₩8,074 | ₩8,208 | ₩7,913 | ₩8,007 | -0.83% | 5.6만 |
|---|
| 2025.11.20 | ₩7,966 | ₩8,161 | ₩7,913 | ₩8,074 | +1.35% | 17.4만 |
|---|
| 2025.11.19 | ₩7,953 | ₩8,007 | ₩7,846 | ₩7,966 | +0.17% | 15.6만 |
|---|
| 2025.11.18 | ₩8,731 | ₩8,744 | ₩7,792 | ₩7,953 | -8.91% | 54만 |
|---|
| 2025.11.17 | ₩8,583 | ₩8,677 | ₩8,449 | ₩8,489 | -1.09% | 12.7만 |
|---|
| 2025.11.14 | ₩8,650 | ₩8,697 | ₩8,556 | ₩8,597 | -0.62% | 12.4만 |
|---|
| 2025.11.13 | ₩8,650 | ₩8,704 | ₩8,597 | ₩8,664 | +0.16% | 20.3만 |
|---|
| 2025.11.12 | ₩8,624 | ₩8,744 | ₩8,610 | ₩8,677 | +0.62% | 16.3만 |
|---|
| 2025.11.11 | ₩8,691 | ₩8,811 | ₩8,664 | ₩8,677 | -0.15% | 10.5만 |
|---|
| 2025.11.10 | ₩8,677 | ₩8,825 | ₩8,650 | ₩8,744 | +0.77% | 13.6만 |
|---|
| 2025.11.07 | ₩8,650 | ₩8,784 | ₩8,503 | ₩8,677 | +0.31% | 18.3만 |
|---|
| 2025.11.06 | ₩8,744 | ₩8,811 | ₩8,650 | ₩8,650 | -1.07% | 6.6만 |
|---|
| 2025.11.05 | ₩8,664 | ₩8,825 | ₩8,637 | ₩8,704 | +0.46% | 13.7만 |
|---|
| 2025.11.04 | ₩8,650 | ₩8,798 | ₩8,650 | ₩8,731 | +0.93% | 4.9만 |
|---|
| 2025.11.03 | ₩8,731 | ₩8,798 | ₩8,610 | ₩8,664 | -0.77% | 6.1만 |
|---|
| 2025.10.31 | ₩8,664 | ₩8,825 | ₩8,664 | ₩8,731 | +0.77% | 8.2만 |
|---|
| 2025.10.30 | ₩8,449 | ₩8,838 | ₩8,449 | ₩8,704 | +3.02% | 22.9만 |
|---|
| 2025.10.29 | ₩8,570 | ₩8,838 | ₩8,476 | ₩8,489 | -0.94% | 11.1만 |
|---|
| 2025.10.28 | ₩8,624 | ₩8,771 | ₩8,556 | ₩8,624 | 0.00% | 8.9만 |
|---|
| 2025.10.27 | ₩8,650 | ₩8,731 | ₩8,650 | ₩8,677 | +0.31% | 3.9만 |
|---|
| 2025.10.24 | ₩8,583 | ₩8,689 | ₩8,583 | ₩8,597 | +0.16% | 3.2만 |
|---|
| 2025.10.23 | ₩8,597 | ₩8,664 | ₩8,527 | ₩8,610 | +0.16% | 4.1만 |
|---|
| 2025.10.22 | ₩8,624 | ₩8,664 | ₩8,527 | ₩8,543 | -0.93% | 5.8만 |
|---|
| 2025.10.21 | ₩8,650 | ₩8,704 | ₩8,610 | ₩8,650 | 0.00% | 8.6만 |
|---|
| 2025.10.20 | ₩8,731 | ₩8,732 | ₩8,583 | ₩8,664 | -0.77% | 8.1만 |
|---|
| 2025.10.17 | ₩8,650 | ₩8,729 | ₩8,621 | ₩8,650 | 0.00% | 4.1만 |
|---|
| 2025.10.16 | ₩8,758 | ₩8,791 | ₩8,610 | ₩8,650 | -1.23% | 5.9만 |
|---|
| 2025.10.15 | ₩8,717 | ₩8,771 | ₩8,603 | ₩8,691 | -0.31% | 10.4만 |
|---|
| 2025.10.14 | ₩8,677 | ₩8,784 | ₩8,637 | ₩8,717 | +0.46% | 9.5만 |
|---|
| 2025.10.13 | ₩8,704 | ₩8,837 | ₩8,652 | ₩8,704 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩8,852 | ₩8,852 | ₩8,728 | ₩8,744 | -1.21% | 11.7만 |
|---|