시장 데이터를 불러오는 중
전체 종목
KKR Income Opportunities Fund Common Shares 과거 주가
KKR Income Opportunities Fund Common Shares · KIO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KKR Income Opportunities Fund Common Shares · KIO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,494 | ₩13,628 | ₩13,494 | ₩13,601 | +0.80% | 18.9만 |
| 2026.10.08 | ₩13,681 | ₩13,708 | ₩13,534 | ₩13,681 | 0.00% | 42.2만 |
| 2026.10.07 | ₩13,829 | ₩13,829 | ₩13,641 | ₩13,695 | -0.97% | 16.8만 |
| 2026.10.06 | ₩13,722 | ₩13,923 | ₩13,655 | ₩13,923 | +1.47% | 29.8만 |
| 2026.10.05 | ₩13,909 | ₩13,909 | ₩13,641 | ₩13,641 | -1.93% | 25.5만 |
| 2026.10.02 | ₩13,789 | ₩13,976 | ₩13,789 | ₩13,883 | +0.68% | 27.6만 |
| 2026.10.01 | ₩13,775 | ₩13,815 | ₩13,641 | ₩13,789 | +0.10% | 25.6만 |
| 2026.09.30 | ₩13,923 | ₩13,950 | ₩13,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,815 |
| -0.77% |
| 29.5만 |
| 2026.09.29 | ₩13,762 | ₩13,856 | ₩13,722 | ₩13,856 | +0.68% | 22.7만 |
|---|
| 2026.09.28 | ₩13,950 | ₩14,017 | ₩13,708 | ₩13,708 | -1.73% | 31.6만 |
|---|
| 2026.09.25 | ₩13,869 | ₩14,017 | ₩13,829 | ₩14,003 | +0.97% | 20.2만 |
|---|
| 2026.09.24 | ₩14,003 | ₩14,003 | ₩13,815 | ₩13,815 | -1.34% | 29만 |
|---|
| 2026.09.23 | ₩14,178 | ₩14,218 | ₩13,976 | ₩14,003 | -1.23% | 26만 |
|---|
| 2026.09.22 | ₩14,231 | ₩14,285 | ₩14,191 | ₩14,218 | -0.09% | 14.3만 |
|---|
| 2026.09.21 | ₩14,312 | ₩14,325 | ₩14,164 | ₩14,258 | -0.37% | 14.4만 |
|---|
| 2026.09.18 | ₩14,379 | ₩14,406 | ₩14,231 | ₩14,231 | -1.03% | 20.9만 |
|---|
| 2026.09.17 | ₩14,352 | ₩14,406 | ₩14,312 | ₩14,392 | +0.28% | 16.3만 |
|---|
| 2026.09.16 | ₩14,339 | ₩14,419 | ₩14,325 | ₩14,325 | -0.09% | 15.6만 |
|---|
| 2026.09.15 | ₩14,553 | ₩14,553 | ₩14,325 | ₩14,379 | -1.20% | 34.6만 |
|---|
| 2026.09.14 | ₩14,634 | ₩14,661 | ₩14,486 | ₩14,553 | -0.55% | 20.9만 |
|---|
| 2026.09.11 | ₩14,607 | ₩14,728 | ₩14,607 | ₩14,687 | +0.55% | 42.5만 |
|---|
| 2026.09.10 | ₩14,687 | ₩14,714 | ₩14,593 | ₩14,687 | 0.00% | 39.9만 |
|---|
| 2026.09.09 | ₩14,768 | ₩14,781 | ₩14,714 | ₩14,714 | -0.36% | 10.4만 |
|---|
| 2026.09.08 | ₩14,808 | ₩14,835 | ₩14,741 | ₩14,768 | -0.27% | 13만 |
|---|
| 2026.09.04 | ₩14,821 | ₩14,848 | ₩14,768 | ₩14,795 | -0.18% | 8.1만 |
|---|
| 2026.09.03 | ₩14,862 | ₩14,889 | ₩14,795 | ₩14,875 | +0.09% | 10.3만 |
|---|
| 2026.09.02 | ₩14,808 | ₩14,821 | ₩14,768 | ₩14,808 | 0.00% | 12.5만 |
|---|
| 2026.09.01 | ₩14,821 | ₩14,835 | ₩14,754 | ₩14,754 | -0.45% | 15.5만 |
|---|
| 2026.08.31 | ₩14,754 | ₩14,835 | ₩14,754 | ₩14,835 | +0.55% | 12.3만 |
|---|
| 2026.08.28 | ₩14,835 | ₩14,848 | ₩14,701 | ₩14,754 | -0.54% | 19.8만 |
|---|
| 2026.08.27 | ₩14,821 | ₩14,821 | ₩14,728 | ₩14,781 | -0.27% | 19만 |
|---|
| 2026.08.26 | ₩14,889 | ₩14,889 | ₩14,754 | ₩14,781 | -0.72% | 14.2만 |
|---|
| 2026.08.25 | ₩14,808 | ₩14,889 | ₩14,768 | ₩14,889 | +0.54% | 9.5만 |
|---|
| 2026.08.24 | ₩14,741 | ₩14,754 | ₩14,701 | ₩14,728 | -0.09% | 12.5만 |
|---|
| 2026.08.21 | ₩14,647 | ₩14,754 | ₩14,647 | ₩14,701 | +0.37% | 13.7만 |
|---|
| 2026.08.20 | ₩14,754 | ₩14,889 | ₩14,620 | ₩14,674 | -0.55% | 20.1만 |
|---|
| 2026.08.19 | ₩14,795 | ₩14,875 | ₩14,781 | ₩14,795 | 0.00% | 11.4만 |
|---|
| 2026.08.18 | ₩14,808 | ₩14,969 | ₩14,754 | ₩14,781 | -0.18% | 16.9만 |
|---|
| 2026.08.17 | ₩14,875 | ₩14,902 | ₩14,808 | ₩14,862 | -0.09% | 21.7만 |
|---|
| 2026.08.14 | ₩14,956 | ₩15,009 | ₩14,902 | ₩14,915 | -0.27% | 14.6만 |
|---|
| 2026.08.13 | ₩15,049 | ₩15,130 | ₩15,023 | ₩15,036 | -0.09% | 36.6만 |
|---|
| 2026.08.12 | ₩15,090 | ₩15,090 | ₩14,969 | ₩14,982 | -0.71% | 26.1만 |
|---|
| 2026.08.11 | ₩15,049 | ₩15,076 | ₩14,982 | ₩15,036 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩14,902 | ₩15,063 | ₩14,902 | ₩15,023 | +0.81% | 20.5만 |
|---|
| 2026.08.07 | ₩14,821 | ₩14,969 | ₩14,821 | ₩14,956 | +0.90% | 19만 |
|---|
| 2026.08.06 | ₩14,821 | ₩14,915 | ₩14,781 | ₩14,781 | -0.27% | 18만 |
|---|
| 2026.08.05 | ₩14,821 | ₩14,889 | ₩14,768 | ₩14,821 | 0.00% | 15만 |
|---|
| 2026.08.04 | ₩14,754 | ₩14,889 | ₩14,754 | ₩14,808 | +0.36% | 18.9만 |
|---|
| 2026.08.03 | ₩14,754 | ₩14,821 | ₩14,714 | ₩14,754 | 0.00% | 18.4만 |
|---|
| 2026.07.31 | ₩14,889 | ₩14,956 | ₩14,754 | ₩14,768 | -0.81% | 27.5만 |
|---|
| 2026.07.30 | ₩14,728 | ₩14,929 | ₩14,728 | ₩14,848 | +0.82% | 25.3만 |
|---|
| 2026.07.29 | ₩14,795 | ₩14,795 | ₩14,661 | ₩14,728 | -0.45% | 19.2만 |
|---|
| 2026.07.28 | ₩14,674 | ₩14,821 | ₩14,647 | ₩14,795 | +0.82% | 21만 |
|---|
| 2026.07.27 | ₩14,768 | ₩14,875 | ₩14,661 | ₩14,661 | -0.73% | 29.8만 |
|---|
| 2026.07.24 | ₩14,741 | ₩14,875 | ₩14,728 | ₩14,728 | -0.09% | 23.1만 |
|---|
| 2026.07.23 | ₩14,915 | ₩14,956 | ₩14,714 | ₩14,741 | -1.17% | 29.5만 |
|---|
| 2026.07.22 | ₩15,076 | ₩15,076 | ₩14,889 | ₩14,929 | -0.98% | 43.3만 |
|---|
| 2026.07.21 | ₩15,076 | ₩15,130 | ₩14,956 | ₩15,049 | -0.18% | 18.8만 |
|---|
| 2026.07.20 | ₩14,969 | ₩15,023 | ₩14,889 | ₩15,023 | +0.36% | 15.3만 |
|---|
| 2026.07.17 | ₩15,023 | ₩15,063 | ₩14,902 | ₩14,956 | -0.45% | 32.6만 |
|---|
| 2026.07.16 | ₩15,076 | ₩15,103 | ₩15,036 | ₩15,049 | -0.18% | 14.8만 |
|---|
| 2026.07.15 | ₩15,076 | ₩15,130 | ₩15,036 | ₩15,049 | -0.18% | 15.2만 |
|---|
| 2026.07.14 | ₩15,143 | ₩15,170 | ₩15,090 | ₩15,103 | -0.27% | 22.1만 |
|---|
| 2026.07.13 | ₩15,197 | ₩15,371 | ₩15,076 | ₩15,076 | -0.79% | 24.2만 |
|---|
| 2026.07.10 | ₩15,210 | ₩15,264 | ₩15,143 | ₩15,224 | +0.09% | 22.5만 |
|---|
| 2026.07.09 | ₩15,304 | ₩15,345 | ₩15,264 | ₩15,331 | +0.18% | 18.1만 |
|---|
| 2026.07.08 | ₩15,251 | ₩15,278 | ₩15,184 | ₩15,264 | +0.09% | 12.1만 |
|---|
| 2026.07.07 | ₩15,278 | ₩15,345 | ₩15,197 | ₩15,264 | -0.09% | 16.6만 |
|---|
| 2026.07.06 | ₩15,264 | ₩15,304 | ₩15,197 | ₩15,291 | +0.18% | 11.3만 |
|---|
| 2026.07.02 | ₩15,197 | ₩15,345 | ₩15,184 | ₩15,237 | +0.26% | 17.4만 |
|---|
| 2026.07.01 | ₩15,103 | ₩15,264 | ₩15,090 | ₩15,224 | +0.80% | 28.4만 |
|---|
| 2026.06.30 | ₩15,143 | ₩15,197 | ₩15,103 | ₩15,103 | -0.27% | 17.8만 |
|---|
| 2026.06.29 | ₩15,023 | ₩15,170 | ₩15,023 | ₩15,143 | +0.80% | 24.3만 |
|---|
| 2026.06.26 | ₩15,117 | ₩15,117 | ₩15,023 | ₩15,023 | -0.62% | 14.2만 |
|---|
| 2026.06.25 | ₩14,982 | ₩15,184 | ₩14,982 | ₩15,117 | +0.90% | 22만 |
|---|
| 2026.06.24 | ₩15,023 | ₩15,036 | ₩14,956 | ₩14,982 | -0.27% | 13.7만 |
|---|
| 2026.06.23 | ₩14,929 | ₩15,023 | ₩14,929 | ₩14,956 | +0.18% | 5.9만 |
|---|
| 2026.06.22 | ₩14,982 | ₩15,049 | ₩14,956 | ₩14,996 | +0.09% | 15.6만 |
|---|
| 2026.06.18 | ₩15,090 | ₩15,090 | ₩14,969 | ₩15,036 | -0.36% | 21.2만 |
|---|
| 2026.06.17 | ₩14,996 | ₩15,090 | ₩14,996 | ₩14,996 | 0.00% | 11.6만 |
|---|
| 2026.06.16 | ₩15,063 | ₩15,090 | ₩14,982 | ₩15,063 | 0.00% | 23.8만 |
|---|
| 2026.06.15 | ₩15,009 | ₩15,076 | ₩14,982 | ₩14,982 | -0.18% | 12.4만 |
|---|
| 2026.06.12 | ₩14,902 | ₩15,009 | ₩14,902 | ₩14,982 | +0.54% | 13.5만 |
|---|
| 2026.06.11 | ₩15,130 | ₩15,157 | ₩15,023 | ₩15,157 | +0.18% | 19.8만 |
|---|
| 2026.06.10 | ₩15,184 | ₩15,184 | ₩15,076 | ₩15,090 | -0.62% | 10.2만 |
|---|
| 2026.06.09 | ₩15,237 | ₩15,264 | ₩15,076 | ₩15,170 | -0.44% | 12.2만 |
|---|
| 2026.06.08 | ₩15,197 | ₩15,197 | ₩15,103 | ₩15,170 | -0.18% | 9만 |
|---|
| 2026.06.05 | ₩15,197 | ₩15,251 | ₩15,103 | ₩15,103 | -0.62% | 12.2만 |
|---|
| 2026.06.04 | ₩15,210 | ₩15,264 | ₩15,184 | ₩15,251 | +0.26% | 10.4만 |
|---|
| 2026.06.03 | ₩15,264 | ₩15,264 | ₩15,117 | ₩15,143 | -0.79% | 20.1만 |
|---|
| 2026.06.02 | ₩15,291 | ₩15,331 | ₩15,170 | ₩15,197 | -0.61% | 14.2만 |
|---|
| 2026.06.01 | ₩15,197 | ₩15,251 | ₩15,184 | ₩15,237 | +0.26% | 15.2만 |
|---|
| 2026.05.29 | ₩15,358 | ₩15,358 | ₩15,170 | ₩15,170 | -1.22% | 21.9만 |
|---|
| 2026.05.28 | ₩15,197 | ₩15,278 | ₩15,143 | ₩15,278 | +0.53% | 13.7만 |
|---|
| 2026.05.27 | ₩15,210 | ₩15,237 | ₩15,143 | ₩15,157 | -0.35% | 13.2만 |
|---|
| 2026.05.26 | ₩15,157 | ₩15,237 | ₩14,808 | ₩15,170 | +0.09% | 15.4만 |
|---|
| 2026.05.22 | ₩15,143 | ₩15,210 | ₩15,023 | ₩15,090 | -0.35% | 10.1만 |
|---|
| 2026.05.21 | ₩15,049 | ₩15,103 | ₩14,915 | ₩15,103 | +0.36% | 5.9만 |
|---|
| 2026.05.20 | ₩14,889 | ₩15,036 | ₩14,795 | ₩15,009 | +0.81% | 15.8만 |
|---|
| 2026.05.19 | ₩14,808 | ₩14,875 | ₩14,647 | ₩14,835 | +0.18% | 27.5만 |
|---|
| 2026.05.18 | ₩14,969 | ₩14,996 | ₩14,889 | ₩14,889 | -0.54% | 16.9만 |
|---|
| 2026.05.15 | ₩15,036 | ₩15,049 | ₩14,956 | ₩14,982 | -0.36% | 14.3만 |
|---|
| 2026.05.14 | ₩15,076 | ₩15,143 | ₩15,036 | ₩15,063 | -0.09% | 12.3만 |
|---|
| 2026.05.13 | ₩14,942 | ₩15,049 | ₩14,915 | ₩15,036 | +0.63% | 17.6만 |
|---|
| 2026.05.12 | ₩14,996 | ₩14,996 | ₩14,862 | ₩14,915 | -0.54% | 11.8만 |
|---|
| 2026.05.11 | ₩14,982 | ₩15,049 | ₩14,942 | ₩14,969 | -0.09% | 27.3만 |
|---|
| 2026.05.08 | ₩15,143 | ₩15,170 | ₩14,942 | ₩15,063 | -0.53% | 32.8만 |
|---|
| 2026.05.07 | ₩15,331 | ₩15,331 | ₩15,237 | ₩15,251 | -0.52% | 17.1만 |
|---|
| 2026.05.06 | ₩15,184 | ₩15,264 | ₩15,170 | ₩15,251 | +0.44% | 26.3만 |
|---|
| 2026.05.05 | ₩15,157 | ₩15,251 | ₩15,117 | ₩15,130 | -0.18% | 18.3만 |
|---|
| 2026.05.04 | ₩15,117 | ₩15,237 | ₩15,090 | ₩15,143 | +0.18% | 24.7만 |
|---|
| 2026.05.01 | ₩15,184 | ₩15,345 | ₩15,170 | ₩15,170 | -0.09% | 22.8만 |
|---|
| 2026.04.30 | ₩15,117 | ₩15,224 | ₩15,023 | ₩15,210 | +0.62% | 22.9만 |
|---|
| 2026.04.29 | ₩14,969 | ₩15,076 | ₩14,969 | ₩15,036 | +0.45% | 19.7만 |
|---|
| 2026.04.28 | ₩14,996 | ₩15,103 | ₩14,969 | ₩14,969 | -0.18% | 9.7만 |
|---|
| 2026.04.27 | ₩14,942 | ₩15,130 | ₩14,942 | ₩15,063 | +0.81% | 17.7만 |
|---|
| 2026.04.24 | ₩14,902 | ₩15,009 | ₩14,902 | ₩14,996 | +0.63% | 10.2만 |
|---|
| 2026.04.23 | ₩14,969 | ₩14,996 | ₩14,889 | ₩14,902 | -0.45% | 10.5만 |
|---|
| 2026.04.22 | ₩14,996 | ₩14,996 | ₩14,889 | ₩14,996 | 0.00% | 16.7만 |
|---|
| 2026.04.21 | ₩15,049 | ₩15,049 | ₩14,875 | ₩14,889 | -1.07% | 11만 |
|---|
| 2026.04.20 | ₩15,049 | ₩15,049 | ₩14,956 | ₩14,996 | -0.36% | 13만 |
|---|
| 2026.04.17 | ₩15,049 | ₩15,049 | ₩14,915 | ₩14,996 | -0.36% | 16.7만 |
|---|
| 2026.04.16 | ₩14,956 | ₩15,103 | ₩14,875 | ₩14,902 | -0.36% | 8.6만 |
|---|
| 2026.04.15 | ₩14,956 | ₩14,996 | ₩14,848 | ₩14,915 | -0.27% | 20.7만 |
|---|
| 2026.04.14 | ₩14,768 | ₩14,929 | ₩14,768 | ₩14,929 | +1.09% | 16만 |
|---|
| 2026.04.13 | ₩14,620 | ₩14,768 | ₩14,567 | ₩14,768 | +1.01% | 25.3만 |
|---|
| 2026.04.10 | ₩14,835 | ₩14,942 | ₩14,647 | ₩14,661 | -1.18% | 31.7만 |
|---|
| 2026.04.09 | ₩14,982 | ₩15,049 | ₩14,969 | ₩15,009 | +0.18% | 16.6만 |
|---|
| 2026.04.08 | ₩14,929 | ₩14,996 | ₩14,754 | ₩14,929 | 0.00% | 27.2만 |
|---|
| 2026.04.07 | ₩14,661 | ₩14,754 | ₩14,607 | ₩14,701 | +0.27% | 18만 |
|---|
| 2026.04.06 | ₩14,432 | ₩14,674 | ₩14,432 | ₩14,661 | +1.58% | 20.2만 |
|---|
| 2026.04.02 | ₩14,526 | ₩14,620 | ₩14,459 | ₩14,513 | -0.09% | 43.4만 |
|---|
| 2026.04.01 | ₩14,875 | ₩15,076 | ₩14,701 | ₩14,728 | -0.99% | 14.4만 |
|---|
| 2026.03.31 | ₩14,325 | ₩14,754 | ₩14,325 | ₩14,754 | +3.00% | 24.8만 |
|---|
| 2026.03.30 | ₩14,459 | ₩14,526 | ₩14,285 | ₩14,298 | -1.11% | 35.7만 |
|---|
| 2026.03.27 | ₩14,459 | ₩14,593 | ₩14,339 | ₩14,379 | -0.56% | 36.2만 |
|---|
| 2026.03.26 | ₩14,687 | ₩14,714 | ₩14,459 | ₩14,459 | -1.55% | 24.7만 |
|---|
| 2026.03.25 | ₩14,593 | ₩14,714 | ₩14,526 | ₩14,674 | +0.55% | 24.3만 |
|---|
| 2026.03.24 | ₩14,432 | ₩14,607 | ₩14,419 | ₩14,513 | +0.56% | 21.4만 |
|---|
| 2026.03.23 | ₩14,459 | ₩14,553 | ₩14,392 | ₩14,513 | +0.37% | 22.2만 |
|---|
| 2026.03.20 | ₩14,540 | ₩14,634 | ₩14,312 | ₩14,365 | -1.20% | 37.7만 |
|---|
| 2026.03.19 | ₩14,620 | ₩14,661 | ₩14,486 | ₩14,513 | -0.73% | 15.9만 |
|---|
| 2026.03.18 | ₩14,714 | ₩14,929 | ₩14,661 | ₩14,674 | -0.27% | 23.3만 |
|---|
| 2026.03.17 | ₩14,687 | ₩14,848 | ₩14,620 | ₩14,754 | +0.46% | 21.1만 |
|---|
| 2026.03.16 | ₩14,567 | ₩14,687 | ₩14,567 | ₩14,674 | +0.74% | 21만 |
|---|
| 2026.03.13 | ₩14,687 | ₩14,714 | ₩14,406 | ₩14,513 | -1.19% | 95.9만 |
|---|
| 2026.03.12 | ₩14,835 | ₩14,996 | ₩14,754 | ₩14,781 | -0.36% | 35.1만 |
|---|
| 2026.03.11 | ₩15,049 | ₩15,063 | ₩14,889 | ₩14,915 | -0.89% | 25.8만 |
|---|
| 2026.03.10 | ₩14,781 | ₩15,036 | ₩14,781 | ₩14,996 | +1.45% | 31.6만 |
|---|
| 2026.03.09 | ₩14,956 | ₩14,969 | ₩14,567 | ₩14,808 | -0.99% | 78.7만 |
|---|
| 2026.03.06 | ₩15,184 | ₩15,184 | ₩14,862 | ₩15,009 | -1.15% | 101.1만 |
|---|
| 2026.03.05 | ₩15,318 | ₩15,371 | ₩15,224 | ₩15,224 | -0.61% | 18.7만 |
|---|
| 2026.03.04 | ₩15,398 | ₩15,438 | ₩15,237 | ₩15,331 | -0.44% | 29.1만 |
|---|
| 2026.03.03 | ₩15,197 | ₩15,318 | ₩15,090 | ₩15,318 | +0.79% | 46.6만 |
|---|
| 2026.03.02 | ₩15,251 | ₩15,358 | ₩15,184 | ₩15,345 | +0.62% | 22.5만 |
|---|
| 2026.02.27 | ₩15,479 | ₩15,479 | ₩15,371 | ₩15,385 | -0.61% | 26.6만 |
|---|
| 2026.02.26 | ₩15,438 | ₩15,479 | ₩15,425 | ₩15,465 | +0.17% | 16.1만 |
|---|
| 2026.02.25 | ₩15,452 | ₩15,479 | ₩15,398 | ₩15,479 | +0.17% | 11.9만 |
|---|
| 2026.02.24 | ₩15,398 | ₩15,452 | ₩15,331 | ₩15,385 | -0.09% | 13.8만 |
|---|
| 2026.02.23 | ₩15,479 | ₩15,492 | ₩15,358 | ₩15,385 | -0.61% | 28만 |
|---|
| 2026.02.20 | ₩15,559 | ₩15,559 | ₩15,465 | ₩15,492 | -0.43% | 27.9만 |
|---|
| 2026.02.19 | ₩15,532 | ₩15,559 | ₩15,479 | ₩15,532 | 0.00% | 19.1만 |
|---|
| 2026.02.18 | ₩15,559 | ₩15,626 | ₩15,506 | ₩15,506 | -0.34% | 41.6만 |
|---|
| 2026.02.17 | ₩15,640 | ₩15,653 | ₩15,559 | ₩15,559 | -0.51% | 81.9만 |
|---|
| 2026.02.13 | ₩15,653 | ₩15,693 | ₩15,586 | ₩15,693 | +0.26% | 15.9만 |
|---|
| 2026.02.12 | ₩15,854 | ₩15,854 | ₩15,760 | ₩15,814 | -0.25% | 14.7만 |
|---|
| 2026.02.11 | ₩15,774 | ₩15,854 | ₩15,774 | ₩15,841 | +0.43% | 11.9만 |
|---|
| 2026.02.10 | ₩15,854 | ₩15,854 | ₩15,760 | ₩15,814 | -0.25% | 21.5만 |
|---|
| 2026.02.09 | ₩15,760 | ₩15,841 | ₩15,720 | ₩15,814 | +0.34% | 28만 |
|---|
| 2026.02.06 | ₩15,734 | ₩15,787 | ₩15,707 | ₩15,707 | -0.17% | 16.5만 |
|---|
| 2026.02.05 | ₩15,707 | ₩15,734 | ₩15,653 | ₩15,720 | +0.09% | 25.4만 |
|---|
| 2026.02.04 | ₩15,707 | ₩15,707 | ₩15,626 | ₩15,707 | 0.00% | 28.4만 |
|---|
| 2026.02.03 | ₩15,613 | ₩15,747 | ₩15,613 | ₩15,707 | +0.60% | 26.6만 |
|---|
| 2026.02.02 | ₩15,586 | ₩15,680 | ₩15,532 | ₩15,680 | +0.60% | 27.7만 |
|---|
| 2026.01.30 | ₩15,519 | ₩15,573 | ₩15,465 | ₩15,546 | +0.17% | 29.2만 |
|---|
| 2026.01.29 | ₩15,452 | ₩15,506 | ₩15,425 | ₩15,506 | +0.35% | 28.6만 |
|---|
| 2026.01.28 | ₩15,479 | ₩15,506 | ₩15,452 | ₩15,506 | +0.17% | 24.4만 |
|---|
| 2026.01.27 | ₩15,465 | ₩15,532 | ₩15,465 | ₩15,465 | 0.00% | 25.4만 |
|---|
| 2026.01.26 | ₩15,586 | ₩15,586 | ₩15,492 | ₩15,519 | -0.43% | 19.2만 |
|---|
| 2026.01.23 | ₩15,599 | ₩15,613 | ₩15,506 | ₩15,559 | -0.26% | 14.5만 |
|---|
| 2026.01.22 | ₩15,626 | ₩15,626 | ₩15,559 | ₩15,599 | -0.17% | 27.7만 |
|---|
| 2026.01.21 | ₩15,452 | ₩15,519 | ₩15,371 | ₩15,492 | +0.26% | 26.7만 |
|---|
| 2026.01.20 | ₩15,425 | ₩15,438 | ₩15,331 | ₩15,345 | -0.52% | 33.8만 |
|---|
| 2026.01.16 | ₩15,425 | ₩15,532 | ₩15,358 | ₩15,532 | +0.70% | 67.3만 |
|---|
| 2026.01.15 | ₩15,707 | ₩15,720 | ₩15,626 | ₩15,626 | -0.51% | 33.1만 |
|---|
| 2026.01.14 | ₩15,667 | ₩15,734 | ₩15,653 | ₩15,734 | +0.43% | 24.3만 |
|---|
| 2026.01.13 | ₩15,707 | ₩15,720 | ₩15,667 | ₩15,720 | +0.09% | 16.9만 |
|---|
| 2026.01.12 | ₩15,640 | ₩15,760 | ₩15,626 | ₩15,720 | +0.51% | 29.7만 |
|---|
| 2026.01.09 | ₩15,707 | ₩15,720 | ₩15,667 | ₩15,720 | +0.09% | 26.8만 |
|---|
| 2026.01.08 | ₩15,586 | ₩15,707 | ₩15,586 | ₩15,707 | +0.77% | 19만 |
|---|
| 2026.01.07 | ₩15,613 | ₩15,653 | ₩15,586 | ₩15,613 | 0.00% | 15.3만 |
|---|
| 2026.01.06 | ₩15,546 | ₩15,626 | ₩15,546 | ₩15,626 | +0.52% | 26.1만 |
|---|
| 2026.01.05 | ₩15,573 | ₩15,573 | ₩15,532 | ₩15,559 | -0.09% | 25만 |
|---|
| 2026.01.02 | ₩15,693 | ₩15,693 | ₩15,492 | ₩15,532 | -1.03% | 26.1만 |
|---|
| 2025.12.31 | ₩15,506 | ₩15,586 | ₩15,506 | ₩15,546 | +0.26% | 48.5만 |
|---|
| 2025.12.30 | ₩15,559 | ₩15,640 | ₩15,519 | ₩15,559 | 0.00% | 38.6만 |
|---|
| 2025.12.29 | ₩15,599 | ₩15,653 | ₩15,573 | ₩15,573 | -0.17% | 30.5만 |
|---|
| 2025.12.26 | ₩15,613 | ₩15,680 | ₩15,613 | ₩15,667 | +0.34% | 27.2만 |
|---|
| 2025.12.24 | ₩15,519 | ₩15,599 | ₩15,492 | ₩15,586 | +0.43% | 27.5만 |
|---|
| 2025.12.23 | ₩15,532 | ₩15,586 | ₩15,506 | ₩15,532 | 0.00% | 31.3만 |
|---|
| 2025.12.22 | ₩15,479 | ₩15,532 | ₩15,452 | ₩15,532 | +0.35% | 25.4만 |
|---|
| 2025.12.19 | ₩15,425 | ₩15,452 | ₩15,358 | ₩15,438 | +0.09% | 70.1만 |
|---|
| 2025.12.18 | ₩15,452 | ₩15,546 | ₩15,278 | ₩15,345 | -0.69% | 89.6만 |
|---|
| 2025.12.17 | ₩15,559 | ₩15,573 | ₩15,438 | ₩15,479 | -0.52% | 34.8만 |
|---|
| 2025.12.16 | ₩15,586 | ₩15,653 | ₩15,559 | ₩15,599 | +0.09% | 28.4만 |
|---|
| 2025.12.15 | ₩15,559 | ₩15,599 | ₩15,506 | ₩15,546 | -0.09% | 39.2만 |
|---|
| 2025.12.12 | ₩15,599 | ₩15,599 | ₩15,492 | ₩15,546 | -0.34% | 41.6만 |
|---|
| 2025.12.11 | ₩15,827 | ₩15,827 | ₩15,720 | ₩15,720 | -0.68% | 37.3만 |
|---|
| 2025.12.10 | ₩15,801 | ₩15,854 | ₩15,747 | ₩15,827 | +0.17% | 17.3만 |
|---|
| 2025.12.09 | ₩15,787 | ₩15,854 | ₩15,747 | ₩15,854 | +0.42% | 26.9만 |
|---|
| 2025.12.08 | ₩15,693 | ₩15,814 | ₩15,653 | ₩15,801 | +0.68% | 24.4만 |
|---|
| 2025.12.05 | ₩15,680 | ₩15,734 | ₩15,680 | ₩15,693 | +0.09% | 17.4만 |
|---|
| 2025.12.04 | ₩15,667 | ₩15,680 | ₩15,640 | ₩15,680 | +0.09% | 19.1만 |
|---|
| 2025.12.03 | ₩15,626 | ₩15,720 | ₩15,599 | ₩15,626 | 0.00% | 36.2만 |
|---|
| 2025.12.02 | ₩15,667 | ₩15,720 | ₩15,626 | ₩15,626 | -0.26% | 22.3만 |
|---|
| 2025.12.01 | ₩15,707 | ₩15,720 | ₩15,626 | ₩15,667 | -0.26% | 34.2만 |
|---|
| 2025.11.28 | ₩15,613 | ₩15,720 | ₩15,599 | ₩15,720 | +0.69% | 26.5만 |
|---|
| 2025.11.26 | ₩15,599 | ₩15,626 | ₩15,559 | ₩15,573 | -0.17% | 26.6만 |
|---|
| 2025.11.25 | ₩15,492 | ₩15,599 | ₩15,412 | ₩15,586 | +0.61% | 27.2만 |
|---|
| 2025.11.24 | ₩15,358 | ₩15,452 | ₩15,291 | ₩15,412 | +0.35% | 44만 |
|---|
| 2025.11.21 | ₩15,264 | ₩15,465 | ₩15,264 | ₩15,331 | +0.44% | 32.6만 |
|---|
| 2025.11.20 | ₩15,519 | ₩15,626 | ₩15,264 | ₩15,264 | -1.64% | 47.2만 |
|---|
| 2025.11.19 | ₩15,546 | ₩15,599 | ₩15,465 | ₩15,519 | -0.17% | 23.4만 |
|---|
| 2025.11.18 | ₩15,573 | ₩15,640 | ₩15,465 | ₩15,573 | 0.00% | 45.1만 |
|---|
| 2025.11.17 | ₩15,653 | ₩15,720 | ₩15,546 | ₩15,586 | -0.43% | 33.7만 |
|---|
| 2025.11.14 | ₩15,667 | ₩15,827 | ₩15,667 | ₩15,707 | +0.26% | 58.8만 |
|---|
| 2025.11.13 | ₩16,149 | ₩16,176 | ₩16,002 | ₩16,015 | -0.83% | 50.1만 |
|---|
| 2025.11.12 | ₩16,190 | ₩16,216 | ₩16,136 | ₩16,149 | -0.25% | 23.9만 |
|---|
| 2025.11.11 | ₩16,149 | ₩16,257 | ₩16,136 | ₩16,243 | +0.58% | 23.7만 |
|---|
| 2025.11.10 | ₩16,190 | ₩16,203 | ₩16,123 | ₩16,190 | 0.00% | 13.4만 |
|---|
| 2025.11.07 | ₩16,096 | ₩16,109 | ₩16,029 | ₩16,096 | 0.00% | 14.5만 |
|---|
| 2025.11.06 | ₩16,082 | ₩16,176 | ₩16,002 | ₩16,082 | 0.00% | 29.3만 |
|---|
| 2025.11.05 | ₩16,149 | ₩16,176 | ₩16,029 | ₩16,029 | -0.75% | 24.7만 |
|---|
| 2025.11.04 | ₩16,123 | ₩16,190 | ₩16,096 | ₩16,149 | +0.17% | 21.8만 |
|---|
| 2025.11.03 | ₩16,337 | ₩16,337 | ₩16,096 | ₩16,096 | -1.48% | 33.9만 |
|---|
| 2025.10.31 | ₩16,297 | ₩16,297 | ₩16,163 | ₩16,243 | -0.33% | 32.3만 |
|---|
| 2025.10.30 | ₩16,190 | ₩16,230 | ₩16,109 | ₩16,203 | +0.08% | 25.8만 |
|---|
| 2025.10.29 | ₩16,230 | ₩16,257 | ₩16,123 | ₩16,123 | -0.66% | 24.6만 |
|---|
| 2025.10.28 | ₩16,096 | ₩16,216 | ₩16,069 | ₩16,203 | +0.67% | 45.2만 |
|---|
| 2025.10.27 | ₩15,975 | ₩16,069 | ₩15,895 | ₩16,069 | +0.59% | 46.6만 |
|---|
| 2025.10.24 | ₩15,881 | ₩15,935 | ₩15,854 | ₩15,908 | +0.17% | 14.5만 |
|---|
| 2025.10.23 | ₩15,908 | ₩15,921 | ₩15,827 | ₩15,868 | -0.25% | 28.5만 |
|---|
| 2025.10.22 | ₩15,801 | ₩15,854 | ₩15,707 | ₩15,827 | +0.17% | 32.8만 |
|---|
| 2025.10.21 | ₩15,559 | ₩15,747 | ₩15,519 | ₩15,734 | +1.12% | 32.2만 |
|---|
| 2025.10.20 | ₩15,599 | ₩15,667 | ₩15,532 | ₩15,546 | -0.34% | 39.1만 |
|---|
| 2025.10.17 | ₩15,760 | ₩15,814 | ₩15,559 | ₩15,693 | -0.43% | 54.6만 |
|---|
| 2025.10.16 | ₩16,042 | ₩16,069 | ₩15,640 | ₩15,747 | -1.84% | 113.7만 |
|---|
| 2025.10.15 | ₩16,136 | ₩16,149 | ₩16,029 | ₩16,082 | -0.33% | 38.1만 |
|---|
| 2025.10.14 | ₩16,055 | ₩16,163 | ₩16,055 | ₩16,109 | +0.33% | 49.5만 |
|---|
| 2025.10.13 | ₩16,324 | ₩16,364 | ₩16,002 | ₩16,163 | -0.99% | 74.8만 |
|---|
| 2025.10.10 | ₩16,565 | ₩16,565 | ₩16,136 | ₩16,149 | -2.51% | 108.4만 |
|---|