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 | ₩8,718 | ₩8,879 | ₩8,718 | ₩8,799 | +0.92% | 8.3만 |
| 2026.10.08 | ₩8,759 | ₩8,836 | ₩8,705 | ₩8,732 | -0.31% | 5.8만 |
| 2026.10.07 | ₩8,839 | ₩8,903 | ₩8,732 | ₩8,732 | -1.21% | 6.5만 |
| 2026.10.06 | ₩8,960 | ₩9,013 | ₩8,879 | ₩8,933 | -0.30% | 8.9만 |
| 2026.10.05 | ₩9,081 | ₩9,161 | ₩8,847 | ₩9,027 | -0.59% | 6.9만 |
| 2026.10.02 | ₩9,000 | ₩9,188 | ₩9,000 | ₩9,161 | +1.79% | 5.9만 |
| 2026.10.01 | ₩8,987 | ₩9,201 | ₩8,799 | ₩9,148 | +1.79% | 5만 |
| 2026.09.30 | ₩9,027 | ₩9,161 | ₩8,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,933 |
| -1.04% |
| 16.2만 |
| 2026.09.29 | ₩8,853 | ₩9,054 | ₩8,853 | ₩9,013 | +1.82% | 10만 |
|---|
| 2026.09.28 | ₩9,054 | ₩9,054 | ₩8,812 | ₩8,906 | -1.63% | 15.8만 |
|---|
| 2026.09.25 | ₩9,255 | ₩9,389 | ₩9,094 | ₩9,107 | -1.59% | 5.3만 |
|---|
| 2026.09.24 | ₩9,389 | ₩9,456 | ₩9,201 | ₩9,255 | -1.43% | 3.9만 |
|---|
| 2026.09.23 | ₩9,604 | ₩9,604 | ₩9,121 | ₩9,416 | -1.96% | 10.5만 |
|---|
| 2026.09.22 | ₩9,738 | ₩9,751 | ₩9,577 | ₩9,698 | -0.41% | 6.4만 |
|---|
| 2026.09.21 | ₩9,537 | ₩9,738 | ₩9,421 | ₩9,738 | +2.11% | 6.1만 |
|---|
| 2026.09.18 | ₩9,483 | ₩9,563 | ₩9,389 | ₩9,483 | 0.00% | 4.2만 |
|---|
| 2026.09.17 | ₩9,470 | ₩9,624 | ₩9,362 | ₩9,416 | -0.57% | 6.4만 |
|---|
| 2026.09.16 | ₩9,483 | ₩9,637 | ₩9,335 | ₩9,456 | -0.28% | 8.7만 |
|---|
| 2026.09.15 | ₩9,791 | ₩9,845 | ₩9,416 | ₩9,416 | -3.84% | 14.1만 |
|---|
| 2026.09.14 | ₩9,912 | ₩9,952 | ₩9,724 | ₩9,751 | -1.62% | 5.6만 |
|---|
| 2026.09.11 | ₩9,966 | ₩10,127 | ₩9,857 | ₩9,912 | -0.54% | 8.8만 |
|---|
| 2026.09.10 | ₩9,845 | ₩9,986 | ₩9,791 | ₩9,966 | +1.23% | 7.1만 |
|---|
| 2026.09.09 | ₩9,805 | ₩10,100 | ₩9,805 | ₩9,899 | +0.96% | 9.6만 |
|---|
| 2026.09.08 | ₩9,899 | ₩9,926 | ₩9,778 | ₩9,845 | -0.54% | 8.2만 |
|---|
| 2026.09.04 | ₩9,778 | ₩10,382 | ₩9,778 | ₩9,939 | +1.65% | 16.3만 |
|---|
| 2026.09.03 | ₩9,845 | ₩9,912 | ₩9,778 | ₩9,778 | -0.68% | 6.9만 |
|---|
| 2026.09.02 | ₩9,912 | ₩9,939 | ₩9,778 | ₩9,885 | -0.27% | 6.7만 |
|---|
| 2026.09.01 | ₩9,872 | ₩9,966 | ₩9,845 | ₩9,926 | +0.54% | 8.3만 |
|---|
| 2026.08.31 | ₩9,885 | ₩10,033 | ₩9,724 | ₩9,872 | -0.14% | 14.9만 |
|---|
| 2026.08.28 | ₩9,590 | ₩9,952 | ₩9,590 | ₩9,912 | +3.36% | 13.4만 |
|---|
| 2026.08.27 | ₩9,510 | ₩9,711 | ₩9,451 | ₩9,510 | 0.00% | 14만 |
|---|
| 2026.08.26 | ₩9,443 | ₩9,584 | ₩9,443 | ₩9,523 | +0.85% | 9.2만 |
|---|
| 2026.08.25 | ₩9,362 | ₩9,563 | ₩9,349 | ₩9,510 | +1.58% | 9.6만 |
|---|
| 2026.08.24 | ₩9,456 | ₩9,562 | ₩9,268 | ₩9,362 | -0.99% | 13.2만 |
|---|
| 2026.08.21 | ₩9,590 | ₩9,604 | ₩9,470 | ₩9,470 | -1.26% | 3만 |
|---|
| 2026.08.20 | ₩9,577 | ₩10,006 | ₩9,496 | ₩9,590 | +0.14% | 15.3만 |
|---|
| 2026.08.19 | ₩9,590 | ₩9,778 | ₩9,590 | ₩9,657 | +0.70% | 9.7만 |
|---|
| 2026.08.18 | ₩9,630 | ₩9,738 | ₩9,577 | ₩9,630 | 0.00% | 13.2만 |
|---|
| 2026.08.17 | ₩9,724 | ₩9,805 | ₩9,537 | ₩9,644 | -0.83% | 11.3만 |
|---|
| 2026.08.14 | ₩9,604 | ₩9,724 | ₩9,604 | ₩9,684 | +0.84% | 9.1만 |
|---|
| 2026.08.13 | ₩9,590 | ₩9,657 | ₩9,537 | ₩9,630 | +0.42% | 8만 |
|---|
| 2026.08.12 | ₩9,724 | ₩9,785 | ₩9,537 | ₩9,644 | -0.83% | 11.4만 |
|---|
| 2026.08.11 | ₩9,818 | ₩9,892 | ₩9,630 | ₩9,751 | -0.68% | 14만 |
|---|
| 2026.08.10 | ₩9,805 | ₩9,858 | ₩9,765 | ₩9,791 | -0.14% | 9.4만 |
|---|
| 2026.08.07 | ₩9,791 | ₩9,912 | ₩9,791 | ₩9,845 | +0.55% | 15.1만 |
|---|
| 2026.08.06 | ₩9,738 | ₩9,899 | ₩9,738 | ₩9,818 | +0.83% | 20.7만 |
|---|
| 2026.08.05 | ₩9,832 | ₩10,010 | ₩9,698 | ₩9,858 | +0.27% | 18.9만 |
|---|
| 2026.08.04 | ₩10,033 | ₩10,127 | ₩9,952 | ₩9,966 | -0.67% | 11.6만 |
|---|
| 2026.08.03 | ₩10,100 | ₩10,140 | ₩10,006 | ₩10,113 | +0.13% | 10.4만 |
|---|
| 2026.07.31 | ₩9,939 | ₩10,087 | ₩9,872 | ₩10,087 | +1.48% | 13.4만 |
|---|
| 2026.07.30 | ₩9,832 | ₩10,077 | ₩9,765 | ₩9,858 | +0.27% | 16.1만 |
|---|
| 2026.07.29 | ₩9,845 | ₩10,009 | ₩9,765 | ₩9,845 | 0.00% | 14.2만 |
|---|
| 2026.07.28 | ₩9,765 | ₩10,026 | ₩9,765 | ₩9,832 | +0.69% | 17.3만 |
|---|
| 2026.07.27 | ₩9,791 | ₩9,926 | ₩9,704 | ₩9,765 | -0.27% | 17.1만 |
|---|
| 2026.07.24 | ₩9,711 | ₩9,926 | ₩9,645 | ₩9,845 | +1.38% | 9.6만 |
|---|
| 2026.07.23 | ₩9,684 | ₩9,832 | ₩9,684 | ₩9,684 | 0.00% | 9.5만 |
|---|
| 2026.07.22 | ₩10,019 | ₩10,147 | ₩9,743 | ₩9,791 | -2.28% | 17.7만 |
|---|
| 2026.07.21 | ₩10,060 | ₩10,100 | ₩9,939 | ₩9,966 | -0.93% | 11.4만 |
|---|
| 2026.07.20 | ₩9,885 | ₩10,087 | ₩9,858 | ₩10,033 | +1.49% | 15.2만 |
|---|
| 2026.07.17 | ₩10,033 | ₩10,080 | ₩9,858 | ₩9,885 | -1.47% | 17만 |
|---|
| 2026.07.16 | ₩10,247 | ₩10,288 | ₩9,952 | ₩9,993 | -2.49% | 8.3만 |
|---|
| 2026.07.15 | ₩10,234 | ₩10,300 | ₩10,194 | ₩10,221 | -0.13% | 8.7만 |
|---|
| 2026.07.14 | ₩10,274 | ₩10,301 | ₩9,845 | ₩10,234 | -0.39% | 21.6만 |
|---|
| 2026.07.13 | ₩10,234 | ₩10,315 | ₩10,154 | ₩10,301 | +0.66% | 16.6만 |
|---|
| 2026.07.10 | ₩10,221 | ₩10,247 | ₩10,140 | ₩10,194 | -0.26% | 7.3만 |
|---|
| 2026.07.09 | ₩10,194 | ₩10,274 | ₩10,127 | ₩10,234 | +0.39% | 23.4만 |
|---|
| 2026.07.08 | ₩9,939 | ₩10,247 | ₩9,939 | ₩10,194 | +2.56% | 20.3만 |
|---|
| 2026.07.07 | ₩9,966 | ₩10,127 | ₩9,966 | ₩10,006 | +0.40% | 11.7만 |
|---|
| 2026.07.06 | ₩10,060 | ₩10,194 | ₩9,999 | ₩10,073 | +0.13% | 17.8만 |
|---|
| 2026.07.02 | ₩9,899 | ₩10,127 | ₩9,684 | ₩10,060 | +1.63% | 25.7만 |
|---|
| 2026.07.01 | ₩9,590 | ₩9,912 | ₩9,563 | ₩9,899 | +3.22% | 24.3만 |
|---|
| 2026.06.30 | ₩9,711 | ₩9,758 | ₩9,349 | ₩9,563 | -1.52% | 61.9만 |
|---|
| 2026.06.29 | ₩9,537 | ₩9,825 | ₩9,537 | ₩9,711 | +1.83% | 19.5만 |
|---|
| 2026.06.26 | ₩9,805 | ₩9,939 | ₩9,537 | ₩9,537 | -2.74% | 19.4만 |
|---|
| 2026.06.25 | ₩9,818 | ₩10,033 | ₩9,765 | ₩9,765 | -0.55% | 18.8만 |
|---|
| 2026.06.24 | ₩9,818 | ₩9,926 | ₩9,738 | ₩9,791 | -0.27% | 13만 |
|---|
| 2026.06.23 | ₩9,738 | ₩9,966 | ₩9,738 | ₩9,872 | +1.38% | 13.9만 |
|---|
| 2026.06.22 | ₩9,845 | ₩10,060 | ₩9,832 | ₩9,899 | +0.54% | 14.2만 |
|---|
| 2026.06.18 | ₩9,711 | ₩9,879 | ₩9,711 | ₩9,818 | +1.10% | 9만 |
|---|
| 2026.06.17 | ₩9,751 | ₩9,818 | ₩9,657 | ₩9,671 | -0.83% | 7.1만 |
|---|
| 2026.06.16 | ₩9,604 | ₩9,751 | ₩9,604 | ₩9,751 | +1.54% | 36.8만 |
|---|
| 2026.06.15 | ₩9,563 | ₩9,751 | ₩9,537 | ₩9,577 | +0.14% | 14.6만 |
|---|
| 2026.06.12 | ₩9,362 | ₩9,590 | ₩9,362 | ₩9,523 | +1.72% | 9.7만 |
|---|
| 2026.06.11 | ₩9,456 | ₩9,748 | ₩9,195 | ₩9,429 | -0.28% | 21.7만 |
|---|
| 2026.06.10 | ₩9,349 | ₩9,630 | ₩9,349 | ₩9,470 | +1.29% | 17.7만 |
|---|
| 2026.06.09 | ₩9,027 | ₩9,389 | ₩9,027 | ₩9,362 | +3.71% | 44.4만 |
|---|
| 2026.06.08 | ₩8,946 | ₩9,054 | ₩8,906 | ₩8,946 | 0.00% | 7.1만 |
|---|
| 2026.06.05 | ₩9,000 | ₩9,000 | ₩8,933 | ₩8,987 | -0.15% | 8.2만 |
|---|
| 2026.06.04 | ₩8,839 | ₩9,054 | ₩8,839 | ₩9,027 | +2.12% | 13.9만 |
|---|
| 2026.06.03 | ₩9,027 | ₩9,040 | ₩8,450 | ₩8,906 | -1.34% | 13.5만 |
|---|
| 2026.06.02 | ₩8,879 | ₩9,054 | ₩8,873 | ₩9,027 | +1.66% | 26.2만 |
|---|
| 2026.06.01 | ₩8,705 | ₩8,946 | ₩8,705 | ₩8,906 | +2.31% | 17.5만 |
|---|
| 2026.05.29 | ₩8,732 | ₩8,839 | ₩8,692 | ₩8,692 | -0.46% | 13.5만 |
|---|
| 2026.05.28 | ₩8,450 | ₩8,826 | ₩8,450 | ₩8,785 | +3.97% | 26.8만 |
|---|
| 2026.05.27 | ₩8,370 | ₩8,624 | ₩8,370 | ₩8,504 | +1.60% | 17.3만 |
|---|
| 2026.05.26 | ₩8,383 | ₩8,443 | ₩8,356 | ₩8,410 | +0.32% | 7.8만 |
|---|
| 2026.05.22 | ₩8,289 | ₩8,477 | ₩8,276 | ₩8,383 | +1.13% | 19.9만 |
|---|
| 2026.05.21 | ₩8,370 | ₩8,437 | ₩8,343 | ₩8,410 | +0.48% | 15.5만 |
|---|
| 2026.05.20 | ₩8,303 | ₩8,390 | ₩8,289 | ₩8,383 | +0.97% | 17.9만 |
|---|
| 2026.05.19 | ₩8,222 | ₩8,370 | ₩8,222 | ₩8,303 | +0.98% | 16.5만 |
|---|
| 2026.05.18 | ₩8,236 | ₩8,356 | ₩8,236 | ₩8,316 | +0.98% | 11.4만 |
|---|
| 2026.05.15 | ₩8,316 | ₩8,395 | ₩8,222 | ₩8,262 | -0.65% | 10만 |
|---|
| 2026.05.14 | ₩8,276 | ₩8,477 | ₩8,249 | ₩8,450 | +2.11% | 29.2만 |
|---|
| 2026.05.13 | ₩8,316 | ₩8,316 | ₩8,223 | ₩8,249 | -0.81% | 7.5만 |
|---|
| 2026.05.12 | ₩8,236 | ₩8,376 | ₩8,195 | ₩8,370 | +1.63% | 12.2만 |
|---|
| 2026.05.11 | ₩8,289 | ₩8,383 | ₩8,249 | ₩8,276 | -0.16% | 9.1만 |
|---|
| 2026.05.08 | ₩8,316 | ₩8,370 | ₩8,289 | ₩8,329 | +0.16% | 10.5만 |
|---|
| 2026.05.07 | ₩8,289 | ₩8,396 | ₩8,209 | ₩8,343 | +0.65% | 12.6만 |
|---|
| 2026.05.06 | ₩8,209 | ₩8,329 | ₩8,142 | ₩8,262 | +0.65% | 10.1만 |
|---|
| 2026.05.05 | ₩8,343 | ₩8,417 | ₩8,168 | ₩8,209 | -1.61% | 7.5만 |
|---|
| 2026.05.04 | ₩8,262 | ₩8,759 | ₩8,209 | ₩8,262 | 0.00% | 25.4만 |
|---|
| 2026.05.01 | ₩8,343 | ₩8,370 | ₩8,249 | ₩8,289 | -0.64% | 8.9만 |
|---|
| 2026.04.30 | ₩8,276 | ₩8,383 | ₩8,195 | ₩8,343 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩8,303 | ₩8,370 | ₩8,209 | ₩8,329 | +0.32% | 9만 |
|---|
| 2026.04.28 | ₩8,168 | ₩8,383 | ₩8,168 | ₩8,249 | +0.99% | 7만 |
|---|
| 2026.04.27 | ₩8,155 | ₩8,303 | ₩8,142 | ₩8,289 | +1.64% | 5.8만 |
|---|
| 2026.04.24 | ₩8,182 | ₩8,236 | ₩8,142 | ₩8,195 | +0.16% | 2.8만 |
|---|
| 2026.04.23 | ₩8,142 | ₩8,195 | ₩8,142 | ₩8,182 | +0.49% | 2.6만 |
|---|
| 2026.04.22 | ₩8,182 | ₩8,262 | ₩8,148 | ₩8,209 | +0.33% | 15만 |
|---|
| 2026.04.21 | ₩8,155 | ₩8,222 | ₩8,088 | ₩8,142 | -0.16% | 7.3만 |
|---|
| 2026.04.20 | ₩8,182 | ₩8,222 | ₩8,168 | ₩8,209 | +0.33% | 12.1만 |
|---|
| 2026.04.17 | ₩8,222 | ₩8,303 | ₩8,195 | ₩8,195 | -0.33% | 6.3만 |
|---|
| 2026.04.16 | ₩8,155 | ₩8,236 | ₩8,128 | ₩8,168 | +0.16% | 7.3만 |
|---|
| 2026.04.15 | ₩7,873 | ₩8,303 | ₩7,873 | ₩8,168 | +3.75% | 23.9만 |
|---|
| 2026.04.14 | ₩7,847 | ₩7,887 | ₩7,753 | ₩7,847 | 0.00% | 12.1만 |
|---|
| 2026.04.13 | ₩7,806 | ₩7,873 | ₩7,739 | ₩7,806 | 0.00% | 5.9만 |
|---|
| 2026.04.10 | ₩7,739 | ₩7,887 | ₩7,699 | ₩7,833 | +1.21% | 22만 |
|---|
| 2026.04.09 | ₩7,578 | ₩7,726 | ₩7,525 | ₩7,726 | +1.95% | 22.3만 |
|---|
| 2026.04.08 | ₩7,484 | ₩7,659 | ₩7,458 | ₩7,605 | +1.61% | 16.2만 |
|---|
| 2026.04.07 | ₩7,417 | ₩7,484 | ₩7,377 | ₩7,458 | +0.54% | 12.4만 |
|---|
| 2026.04.06 | ₩7,578 | ₩7,578 | ₩7,417 | ₩7,484 | -1.24% | 12.1만 |
|---|
| 2026.04.02 | ₩7,659 | ₩7,686 | ₩7,484 | ₩7,525 | -1.75% | 11.5만 |
|---|
| 2026.04.01 | ₩7,511 | ₩7,726 | ₩7,511 | ₩7,632 | +1.61% | 9.3만 |
|---|
| 2026.03.31 | ₩7,404 | ₩7,659 | ₩7,337 | ₩7,659 | +3.44% | 22.3만 |
|---|
| 2026.03.30 | ₩7,364 | ₩7,578 | ₩7,342 | ₩7,404 | +0.55% | 20만 |
|---|
| 2026.03.27 | ₩7,471 | ₩7,545 | ₩7,391 | ₩7,391 | -1.08% | 11.7만 |
|---|
| 2026.03.26 | ₩7,645 | ₩7,779 | ₩7,538 | ₩7,538 | -1.40% | 14.4만 |
|---|
| 2026.03.25 | ₩7,592 | ₩7,793 | ₩7,529 | ₩7,793 | +2.65% | 13.1만 |
|---|
| 2026.03.24 | ₩7,458 | ₩7,699 | ₩7,458 | ₩7,672 | +2.88% | 8.1만 |
|---|
| 2026.03.23 | ₩7,484 | ₩7,672 | ₩7,484 | ₩7,659 | +2.33% | 6.5만 |
|---|
| 2026.03.20 | ₩7,565 | ₩7,706 | ₩7,471 | ₩7,471 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩7,739 | ₩7,967 | ₩7,619 | ₩7,645 | -1.21% | 9.3만 |
|---|
| 2026.03.18 | ₩7,793 | ₩7,820 | ₩7,739 | ₩7,779 | -0.17% | 11.5만 |
|---|
| 2026.03.17 | ₩7,806 | ₩7,873 | ₩7,712 | ₩7,753 | -0.69% | 13.4만 |
|---|
| 2026.03.16 | ₩7,753 | ₩7,898 | ₩7,753 | ₩7,847 | +1.21% | 7.9만 |
|---|
| 2026.03.13 | ₩7,833 | ₩7,887 | ₩7,739 | ₩7,739 | -1.20% | 11.2만 |
|---|
| 2026.03.12 | ₩8,008 | ₩8,008 | ₩7,873 | ₩7,900 | -1.34% | 3.4만 |
|---|
| 2026.03.11 | ₩7,967 | ₩8,021 | ₩7,887 | ₩7,954 | -0.17% | 4만 |
|---|
| 2026.03.10 | ₩7,887 | ₩8,021 | ₩7,873 | ₩7,954 | +0.85% | 10.7만 |
|---|
| 2026.03.09 | ₩7,887 | ₩7,981 | ₩7,873 | ₩7,954 | +0.85% | 6.8만 |
|---|
| 2026.03.06 | ₩8,061 | ₩8,115 | ₩7,954 | ₩7,981 | -1.00% | 7.5만 |
|---|
| 2026.03.05 | ₩8,195 | ₩8,262 | ₩8,048 | ₩8,075 | -1.47% | 8.4만 |
|---|
| 2026.03.04 | ₩8,128 | ₩8,316 | ₩8,128 | ₩8,236 | +1.32% | 6.1만 |
|---|
| 2026.03.03 | ₩8,249 | ₩8,370 | ₩8,128 | ₩8,155 | -1.14% | 11.1만 |
|---|
| 2026.03.02 | ₩8,249 | ₩8,383 | ₩8,222 | ₩8,383 | +1.63% | 8.2만 |
|---|
| 2026.02.27 | ₩8,383 | ₩8,383 | ₩8,195 | ₩8,343 | -0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩8,276 | ₩8,517 | ₩8,236 | ₩8,316 | +0.49% | 15.6만 |
|---|
| 2026.02.25 | ₩8,316 | ₩8,316 | ₩8,115 | ₩8,276 | -0.48% | 8.5만 |
|---|
| 2026.02.24 | ₩8,236 | ₩8,327 | ₩8,209 | ₩8,276 | +0.49% | 17.8만 |
|---|
| 2026.02.23 | ₩8,464 | ₩8,531 | ₩8,195 | ₩8,209 | -3.01% | 13.3만 |
|---|
| 2026.02.20 | ₩8,517 | ₩8,557 | ₩8,410 | ₩8,504 | -0.16% | 13.9만 |
|---|
| 2026.02.19 | ₩8,759 | ₩8,759 | ₩8,551 | ₩8,624 | -1.53% | 11.1만 |
|---|
| 2026.02.18 | ₩8,504 | ₩8,718 | ₩8,504 | ₩8,705 | +2.37% | 13.8만 |
|---|
| 2026.02.17 | ₩8,638 | ₩8,638 | ₩8,504 | ₩8,598 | -0.47% | 10.5만 |
|---|
| 2026.02.13 | ₩8,611 | ₩8,665 | ₩8,490 | ₩8,611 | 0.00% | 15.3만 |
|---|
| 2026.02.12 | ₩8,504 | ₩8,718 | ₩8,477 | ₩8,611 | +1.26% | 17.1만 |
|---|
| 2026.02.11 | ₩8,423 | ₩8,584 | ₩8,423 | ₩8,544 | +1.43% | 20.1만 |
|---|
| 2026.02.10 | ₩8,383 | ₩8,571 | ₩8,383 | ₩8,490 | +1.28% | 9.9만 |
|---|
| 2026.02.09 | ₩8,531 | ₩8,624 | ₩8,276 | ₩8,571 | +0.47% | 18.5만 |
|---|
| 2026.02.06 | ₩8,356 | ₩8,578 | ₩8,329 | ₩8,544 | +2.25% | 16.3만 |
|---|
| 2026.02.05 | ₩8,410 | ₩8,477 | ₩8,325 | ₩8,356 | -0.64% | 10.8만 |
|---|
| 2026.02.04 | ₩8,410 | ₩8,544 | ₩8,396 | ₩8,477 | +0.80% | 8.6만 |
|---|
| 2026.02.03 | ₩8,396 | ₩8,571 | ₩8,383 | ₩8,477 | +0.96% | 9만 |
|---|
| 2026.02.02 | ₩8,396 | ₩8,537 | ₩8,370 | ₩8,504 | +1.28% | 8.7만 |
|---|
| 2026.01.30 | ₩8,504 | ₩8,504 | ₩8,383 | ₩8,464 | -0.47% | 7.1만 |
|---|
| 2026.01.29 | ₩8,316 | ₩8,504 | ₩8,316 | ₩8,504 | +2.26% | 12.7만 |
|---|
| 2026.01.28 | ₩8,370 | ₩8,387 | ₩8,291 | ₩8,316 | -0.64% | 13.3만 |
|---|
| 2026.01.27 | ₩8,396 | ₩8,450 | ₩8,299 | ₩8,383 | -0.16% | 10.4만 |
|---|
| 2026.01.26 | ₩8,289 | ₩8,383 | ₩8,289 | ₩8,370 | +0.97% | 8.7만 |
|---|
| 2026.01.23 | ₩8,316 | ₩8,383 | ₩8,262 | ₩8,289 | -0.32% | 9.7만 |
|---|
| 2026.01.22 | ₩8,383 | ₩8,468 | ₩8,343 | ₩8,383 | 0.00% | 10.5만 |
|---|
| 2026.01.21 | ₩8,410 | ₩8,544 | ₩8,370 | ₩8,410 | 0.00% | 14.4만 |
|---|
| 2026.01.20 | ₩8,450 | ₩8,531 | ₩8,329 | ₩8,477 | +0.32% | 9.2만 |
|---|
| 2026.01.16 | ₩8,410 | ₩8,557 | ₩8,410 | ₩8,477 | +0.80% | 4.6만 |
|---|
| 2026.01.15 | ₩8,343 | ₩8,584 | ₩8,343 | ₩8,423 | +0.96% | 13.2만 |
|---|
| 2026.01.14 | ₩8,356 | ₩8,437 | ₩8,303 | ₩8,370 | +0.16% | 17.1만 |
|---|
| 2026.01.13 | ₩8,182 | ₩8,370 | ₩8,182 | ₩8,303 | +1.48% | 13.4만 |
|---|
| 2026.01.12 | ₩8,115 | ₩8,276 | ₩8,101 | ₩8,249 | +1.65% | 22만 |
|---|
| 2026.01.09 | ₩7,981 | ₩8,155 | ₩7,981 | ₩8,088 | +1.34% | 16.9만 |
|---|
| 2026.01.08 | ₩7,914 | ₩8,061 | ₩7,914 | ₩8,021 | +1.36% | 10.8만 |
|---|
| 2026.01.07 | ₩8,048 | ₩8,128 | ₩7,793 | ₩7,900 | -1.83% | 41만 |
|---|
| 2026.01.06 | ₩8,088 | ₩8,115 | ₩8,048 | ₩8,048 | -0.50% | 15만 |
|---|
| 2026.01.05 | ₩8,115 | ₩8,168 | ₩8,088 | ₩8,101 | -0.17% | 15.9만 |
|---|
| 2026.01.02 | ₩8,088 | ₩8,222 | ₩8,061 | ₩8,061 | -0.33% | 12.1만 |
|---|
| 2025.12.31 | ₩8,061 | ₩8,236 | ₩8,021 | ₩8,021 | -0.50% | 31.5만 |
|---|
| 2025.12.30 | ₩7,940 | ₩8,061 | ₩7,940 | ₩8,061 | +1.52% | 32.8만 |
|---|
| 2025.12.29 | ₩8,048 | ₩8,061 | ₩7,860 | ₩7,900 | -1.83% | 32.1만 |
|---|
| 2025.12.26 | ₩8,008 | ₩8,048 | ₩7,954 | ₩8,048 | +0.50% | 15.1만 |
|---|
| 2025.12.24 | ₩8,008 | ₩8,101 | ₩7,900 | ₩7,940 | -0.84% | 39.6만 |
|---|
| 2025.12.23 | ₩8,142 | ₩8,222 | ₩8,008 | ₩8,028 | -1.40% | 24.1만 |
|---|
| 2025.12.22 | ₩8,303 | ₩8,316 | ₩8,155 | ₩8,155 | -1.78% | 11.8만 |
|---|
| 2025.12.19 | ₩8,316 | ₩8,423 | ₩8,249 | ₩8,329 | +0.16% | 14.3만 |
|---|
| 2025.12.18 | ₩8,182 | ₩8,249 | ₩8,168 | ₩8,182 | 0.00% | 15.7만 |
|---|
| 2025.12.17 | ₩8,155 | ₩8,209 | ₩8,155 | ₩8,168 | +0.16% | 7.8만 |
|---|
| 2025.12.16 | ₩8,182 | ₩8,222 | ₩8,148 | ₩8,209 | +0.33% | 10.2만 |
|---|
| 2025.12.15 | ₩8,168 | ₩8,249 | ₩8,128 | ₩8,128 | -0.49% | 18.1만 |
|---|
| 2025.12.12 | ₩8,195 | ₩8,236 | ₩8,142 | ₩8,168 | -0.33% | 8.1만 |
|---|
| 2025.12.11 | ₩8,155 | ₩8,257 | ₩8,128 | ₩8,249 | +1.15% | 15.4만 |
|---|
| 2025.12.10 | ₩8,168 | ₩8,356 | ₩8,127 | ₩8,155 | -0.16% | 31.5만 |
|---|
| 2025.12.09 | ₩8,183 | ₩8,276 | ₩8,183 | ₩8,195 | +0.15% | 11.9만 |
|---|
| 2025.12.08 | ₩8,142 | ₩8,249 | ₩8,128 | ₩8,155 | +0.16% | 6.5만 |
|---|
| 2025.12.05 | ₩8,128 | ₩8,236 | ₩8,116 | ₩8,168 | +0.50% | 5.9만 |
|---|
| 2025.12.04 | ₩8,209 | ₩8,276 | ₩8,115 | ₩8,182 | -0.33% | 8.1만 |
|---|
| 2025.12.03 | ₩7,981 | ₩8,262 | ₩7,981 | ₩8,182 | +2.52% | 12.1만 |
|---|
| 2025.12.02 | ₩8,142 | ₩8,210 | ₩8,061 | ₩8,101 | -0.49% | 6.3만 |
|---|
| 2025.12.01 | ₩8,303 | ₩8,356 | ₩8,115 | ₩8,128 | -2.10% | 14.3만 |
|---|
| 2025.11.28 | ₩8,437 | ₩8,437 | ₩8,249 | ₩8,370 | -0.79% | 6.6만 |
|---|
| 2025.11.26 | ₩8,249 | ₩8,450 | ₩8,088 | ₩8,249 | 0.00% | 13.8만 |
|---|
| 2025.11.25 | ₩8,008 | ₩8,303 | ₩7,994 | ₩8,142 | +1.68% | 16만 |
|---|
| 2025.11.24 | ₩8,008 | ₩8,115 | ₩7,914 | ₩8,008 | 0.00% | 12.9만 |
|---|
| 2025.11.21 | ₩8,075 | ₩8,209 | ₩7,914 | ₩8,008 | -0.83% | 5.6만 |
|---|
| 2025.11.20 | ₩7,967 | ₩8,162 | ₩7,914 | ₩8,075 | +1.35% | 17.4만 |
|---|
| 2025.11.19 | ₩7,954 | ₩8,008 | ₩7,847 | ₩7,967 | +0.17% | 15.6만 |
|---|
| 2025.11.18 | ₩8,732 | ₩8,745 | ₩7,793 | ₩7,954 | -8.91% | 54만 |
|---|
| 2025.11.17 | ₩8,584 | ₩8,678 | ₩8,450 | ₩8,490 | -1.09% | 12.7만 |
|---|
| 2025.11.14 | ₩8,651 | ₩8,698 | ₩8,557 | ₩8,598 | -0.62% | 12.4만 |
|---|
| 2025.11.13 | ₩8,651 | ₩8,705 | ₩8,598 | ₩8,665 | +0.16% | 20.3만 |
|---|
| 2025.11.12 | ₩8,624 | ₩8,745 | ₩8,611 | ₩8,678 | +0.62% | 16.3만 |
|---|
| 2025.11.11 | ₩8,692 | ₩8,812 | ₩8,665 | ₩8,678 | -0.15% | 10.5만 |
|---|
| 2025.11.10 | ₩8,678 | ₩8,826 | ₩8,651 | ₩8,745 | +0.77% | 13.6만 |
|---|
| 2025.11.07 | ₩8,651 | ₩8,785 | ₩8,504 | ₩8,678 | +0.31% | 18.3만 |
|---|
| 2025.11.06 | ₩8,745 | ₩8,812 | ₩8,651 | ₩8,651 | -1.07% | 6.6만 |
|---|
| 2025.11.05 | ₩8,665 | ₩8,826 | ₩8,638 | ₩8,705 | +0.46% | 13.7만 |
|---|
| 2025.11.04 | ₩8,651 | ₩8,799 | ₩8,651 | ₩8,732 | +0.93% | 4.9만 |
|---|
| 2025.11.03 | ₩8,732 | ₩8,799 | ₩8,611 | ₩8,665 | -0.77% | 6.1만 |
|---|
| 2025.10.31 | ₩8,665 | ₩8,826 | ₩8,665 | ₩8,732 | +0.77% | 8.2만 |
|---|
| 2025.10.30 | ₩8,450 | ₩8,839 | ₩8,450 | ₩8,705 | +3.02% | 22.9만 |
|---|
| 2025.10.29 | ₩8,571 | ₩8,839 | ₩8,477 | ₩8,490 | -0.94% | 11.1만 |
|---|
| 2025.10.28 | ₩8,624 | ₩8,772 | ₩8,557 | ₩8,624 | 0.00% | 8.9만 |
|---|
| 2025.10.27 | ₩8,651 | ₩8,732 | ₩8,651 | ₩8,678 | +0.31% | 3.9만 |
|---|
| 2025.10.24 | ₩8,584 | ₩8,690 | ₩8,584 | ₩8,598 | +0.16% | 3.2만 |
|---|
| 2025.10.23 | ₩8,598 | ₩8,665 | ₩8,528 | ₩8,611 | +0.16% | 4.1만 |
|---|
| 2025.10.22 | ₩8,624 | ₩8,665 | ₩8,528 | ₩8,544 | -0.93% | 5.8만 |
|---|
| 2025.10.21 | ₩8,651 | ₩8,705 | ₩8,611 | ₩8,651 | 0.00% | 8.6만 |
|---|
| 2025.10.20 | ₩8,732 | ₩8,733 | ₩8,584 | ₩8,665 | -0.77% | 8.1만 |
|---|
| 2025.10.17 | ₩8,651 | ₩8,730 | ₩8,622 | ₩8,651 | 0.00% | 4.1만 |
|---|
| 2025.10.16 | ₩8,759 | ₩8,792 | ₩8,611 | ₩8,651 | -1.23% | 5.9만 |
|---|
| 2025.10.15 | ₩8,718 | ₩8,772 | ₩8,604 | ₩8,692 | -0.31% | 10.4만 |
|---|
| 2025.10.14 | ₩8,678 | ₩8,785 | ₩8,638 | ₩8,718 | +0.46% | 9.5만 |
|---|
| 2025.10.13 | ₩8,705 | ₩8,838 | ₩8,653 | ₩8,705 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩8,853 | ₩8,853 | ₩8,729 | ₩8,745 | -1.21% | 11.7만 |
|---|