시장 데이터를 불러오는 중
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 4.375% Series A Cumulative Preferred Stock · OPP-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,591 | ₩19,604 | ₩19,363 | ₩19,564 | -0.14% | 2만 |
| 2026.10.08 | ₩19,591 | ₩19,703 | ₩19,497 | ₩19,685 | +0.48% | 1.2만 |
| 2026.10.07 | ₩19,832 | ₩19,832 | ₩19,604 | ₩19,604 | -1.15% | 4.7천 |
| 2026.10.06 | ₩19,738 | ₩19,832 | ₩19,738 | ₩19,792 | +0.27% | 4천 |
| 2026.10.05 | ₩19,966 | ₩19,980 | ₩19,564 | ₩19,893 | -0.37% | 1.7만 |
| 2026.10.02 | ₩20,100 | ₩20,261 | ₩20,033 | ₩20,100 | +0.00% | 1.5만 |
| 2026.10.01 | ₩20,033 | ₩20,127 | ₩20,006 | ₩20,127 | +0.47% | 5.2천 |
| 2026.09.30 | ₩20,100 | ₩20,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,060 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩20,355 | ₩20,355 | ₩20,100 | ₩20,100 | -1.25% | 2천 |
|---|
| 2026.09.28 | ₩20,301 | ₩20,313 | ₩20,114 | ₩20,167 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩20,435 | ₩20,435 | ₩20,301 | ₩20,301 | -0.66% | 3.3천 |
|---|
| 2026.09.24 | ₩20,395 | ₩20,435 | ₩20,342 | ₩20,435 | +0.20% | 4천 |
|---|
| 2026.09.23 | ₩20,409 | ₩20,422 | ₩20,395 | ₩20,422 | +0.07% | 1.3천 |
|---|
| 2026.09.22 | ₩20,476 | ₩20,482 | ₩20,435 | ₩20,446 | -0.14% | 6천 |
|---|
| 2026.09.21 | ₩20,489 | ₩20,489 | ₩20,411 | ₩20,449 | -0.20% | 4.3천 |
|---|
| 2026.09.18 | ₩20,462 | ₩20,580 | ₩20,322 | ₩20,455 | -0.03% | 2.8천 |
|---|
| 2026.09.17 | ₩20,556 | ₩20,556 | ₩20,288 | ₩20,378 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩20,261 | ₩20,435 | ₩20,234 | ₩20,435 | +0.86% | 7.3천 |
|---|
| 2026.09.15 | ₩20,288 | ₩20,438 | ₩20,261 | ₩20,342 | +0.26% | 4.8천 |
|---|
| 2026.09.14 | ₩20,261 | ₩20,489 | ₩20,261 | ₩20,395 | +0.66% | 4.3천 |
|---|
| 2026.09.11 | ₩20,301 | ₩20,382 | ₩20,275 | ₩20,382 | +0.40% | 8.1천 |
|---|
| 2026.09.10 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 468 |
|---|
| 2026.09.09 | ₩20,384 | ₩20,435 | ₩20,301 | ₩20,301 | -0.40% | 8.6천 |
|---|
| 2026.09.08 | ₩20,502 | ₩20,551 | ₩20,435 | ₩20,435 | -0.33% | 3천 |
|---|
| 2026.09.04 | ₩20,663 | ₩20,663 | ₩20,409 | ₩20,422 | -1.16% | 9.3천 |
|---|
| 2026.09.03 | ₩20,636 | ₩20,677 | ₩20,569 | ₩20,583 | -0.26% | 1.1만 |
|---|
| 2026.09.02 | ₩20,596 | ₩20,744 | ₩20,596 | ₩20,650 | +0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩20,610 | ₩20,636 | ₩20,569 | ₩20,589 | -0.10% | 5.5천 |
|---|
| 2026.08.31 | ₩20,610 | ₩20,703 | ₩20,583 | ₩20,583 | -0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩20,589 | ₩20,624 | ₩20,529 | ₩20,564 | -0.12% | 6.7천 |
|---|
| 2026.08.27 | ₩20,516 | ₩20,516 | ₩20,454 | ₩20,516 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩20,382 | ₩20,502 | ₩20,382 | ₩20,462 | +0.39% | 7.3천 |
|---|
| 2026.08.25 | ₩20,435 | ₩20,476 | ₩20,382 | ₩20,424 | -0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩20,368 | ₩20,536 | ₩20,368 | ₩20,409 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩20,563 | ₩20,563 | ₩20,368 | ₩20,489 | -0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩20,502 | ₩20,596 | ₩20,395 | ₩20,489 | -0.07% | 1.1만 |
|---|
| 2026.08.19 | ₩20,636 | ₩20,677 | ₩20,516 | ₩20,516 | -0.58% | 8.8천 |
|---|
| 2026.08.18 | ₩20,703 | ₩20,703 | ₩20,100 | ₩20,476 | -1.10% | 3.1만 |
|---|
| 2026.08.17 | ₩20,958 | ₩20,958 | ₩20,654 | ₩20,717 | -1.15% | 6.2천 |
|---|
| 2026.08.14 | ₩20,931 | ₩20,931 | ₩20,770 | ₩20,854 | -0.37% | 7.7천 |
|---|
| 2026.08.13 | ₩20,811 | ₩20,896 | ₩20,811 | ₩20,811 | 0.00% | 5.9천 |
|---|
| 2026.08.12 | ₩20,851 | ₩20,857 | ₩20,811 | ₩20,837 | -0.06% | 4천 |
|---|
| 2026.08.11 | ₩20,990 | ₩20,990 | ₩20,811 | ₩20,835 | -0.74% | 5.1천 |
|---|
| 2026.08.10 | ₩21,012 | ₩21,012 | ₩20,837 | ₩20,864 | -0.70% | 5.5천 |
|---|
| 2026.08.07 | ₩20,784 | ₩20,918 | ₩20,784 | ₩20,891 | +0.52% | 6.4천 |
|---|
| 2026.08.06 | ₩20,784 | ₩20,850 | ₩20,730 | ₩20,850 | +0.32% | 4.6천 |
|---|
| 2026.08.05 | ₩20,878 | ₩20,971 | ₩20,784 | ₩20,784 | -0.45% | 1.4만 |
|---|
| 2026.08.04 | ₩21,293 | ₩21,293 | ₩20,784 | ₩20,837 | -2.14% | 1.7만 |
|---|
| 2026.08.03 | ₩21,012 | ₩21,122 | ₩20,837 | ₩20,837 | -0.83% | 2.5천 |
|---|
| 2026.07.31 | ₩21,132 | ₩21,652 | ₩21,132 | ₩21,333 | +0.95% | 3.1천 |
|---|
| 2026.07.30 | ₩21,501 | ₩21,501 | ₩21,213 | ₩21,213 | -1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩21,440 | ₩21,440 | ₩21,345 | ₩21,387 | -0.25% | 2.8천 |
|---|
| 2026.07.28 | ₩21,333 | ₩21,608 | ₩21,333 | ₩21,527 | +0.91% | 4.9천 |
|---|
| 2026.07.27 | ₩21,521 | ₩21,588 | ₩21,440 | ₩21,440 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩21,775 | ₩21,775 | ₩21,507 | ₩21,521 | -1.17% | 2.6천 |
|---|
| 2026.07.23 | ₩21,561 | ₩21,574 | ₩21,521 | ₩21,534 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩21,628 | ₩21,628 | ₩21,568 | ₩21,608 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩21,615 | ₩21,615 | ₩21,494 | ₩21,507 | -0.50% | 5.2천 |
|---|
| 2026.07.20 | ₩21,548 | ₩21,608 | ₩21,454 | ₩21,561 | +0.06% | 7.4천 |
|---|
| 2026.07.17 | ₩21,668 | ₩21,668 | ₩21,440 | ₩21,541 | -0.59% | 1.7만 |
|---|
| 2026.07.16 | ₩21,655 | ₩21,708 | ₩21,440 | ₩21,467 | -0.87% | 5천 |
|---|
| 2026.07.15 | ₩21,708 | ₩21,816 | ₩21,641 | ₩21,658 | -0.23% | 5.2천 |
|---|
| 2026.07.14 | ₩21,735 | ₩21,741 | ₩21,628 | ₩21,702 | -0.15% | 5.2천 |
|---|
| 2026.07.13 | ₩21,655 | ₩21,668 | ₩21,655 | ₩21,668 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩21,883 | ₩21,883 | ₩21,775 | ₩21,775 | -0.49% | 1.7천 |
|---|
| 2026.07.09 | ₩21,708 | ₩21,981 | ₩21,708 | ₩21,869 | +0.74% | 4.2천 |
|---|
| 2026.07.08 | ₩21,574 | ₩21,762 | ₩21,574 | ₩21,762 | +0.87% | 2.3천 |
|---|
| 2026.07.07 | ₩21,668 | ₩21,842 | ₩21,668 | ₩21,762 | +0.43% | 2.4천 |
|---|
| 2026.07.06 | ₩21,816 | ₩21,816 | ₩21,695 | ₩21,695 | -0.55% | 3.3천 |
|---|
| 2026.07.02 | ₩22,110 | ₩22,110 | ₩21,722 | ₩21,722 | -1.76% | 4천 |
|---|
| 2026.07.01 | ₩21,976 | ₩22,191 | ₩21,909 | ₩21,923 | -0.24% | 2.9천 |
|---|
| 2026.06.30 | ₩22,137 | ₩22,137 | ₩21,990 | ₩22,017 | -0.54% | 3천 |
|---|
| 2026.06.29 | ₩21,976 | ₩22,079 | ₩21,869 | ₩22,023 | +0.21% | 3.1천 |
|---|
| 2026.06.26 | ₩22,030 | ₩22,311 | ₩22,003 | ₩22,311 | +1.28% | 1.6천 |
|---|
| 2026.06.25 | ₩22,204 | ₩22,224 | ₩22,078 | ₩22,078 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩22,311 | ₩22,311 | ₩22,057 | ₩22,171 | -0.63% | 1.5천 |
|---|
| 2026.06.23 | ₩22,197 | ₩22,197 | ₩22,043 | ₩22,197 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩22,164 | ₩22,224 | ₩22,137 | ₩22,218 | +0.24% | 1.2천 |
|---|
| 2026.06.18 | ₩22,278 | ₩22,579 | ₩22,110 | ₩22,579 | +1.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,465 | ₩22,465 | ₩22,378 | ₩22,378 | -0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩22,378 | ₩22,378 | ₩22,378 | ₩22,378 | 0.00% | 1.9천 |
|---|
| 2026.06.15 | ₩22,660 | ₩22,660 | ₩22,432 | ₩22,432 | -1.01% | 2천 |
|---|
| 2026.06.12 | ₩22,419 | ₩22,419 | ₩22,419 | ₩22,419 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩22,144 | ₩22,526 | ₩22,144 | ₩22,365 | +1.00% | 1.1만 |
|---|
| 2026.06.10 | ₩22,177 | ₩22,298 | ₩22,177 | ₩22,241 | +0.29% | 2.7천 |
|---|
| 2026.06.09 | ₩22,338 | ₩22,409 | ₩22,151 | ₩22,181 | -0.70% | 4.3천 |
|---|
| 2026.06.08 | ₩22,325 | ₩22,437 | ₩22,325 | ₩22,352 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩22,606 | ₩22,606 | ₩22,313 | ₩22,436 | -0.75% | 2천 |
|---|
| 2026.06.04 | ₩22,330 | ₩22,633 | ₩22,330 | ₩22,598 | +1.20% | 6.7천 |
|---|
| 2026.06.03 | ₩22,258 | ₩22,512 | ₩22,110 | ₩22,298 | +0.18% | 6천 |
|---|
| 2026.06.02 | ₩22,151 | ₩22,512 | ₩22,151 | ₩22,512 | +1.63% | 807 |
|---|
| 2026.06.01 | ₩22,218 | ₩22,291 | ₩22,070 | ₩22,291 | +0.33% | 2천 |
|---|
| 2026.05.29 | ₩22,258 | ₩22,392 | ₩22,258 | ₩22,392 | +0.60% | 9.4천 |
|---|
| 2026.05.28 | ₩22,385 | ₩22,385 | ₩22,258 | ₩22,258 | -0.57% | 4.5천 |
|---|
| 2026.05.27 | ₩22,486 | ₩22,499 | ₩22,315 | ₩22,378 | -0.48% | 3천 |
|---|
| 2026.05.26 | ₩22,445 | ₩22,486 | ₩22,271 | ₩22,378 | -0.30% | 4.8천 |
|---|
| 2026.05.22 | ₩22,365 | ₩22,365 | ₩22,285 | ₩22,365 | 0.00% | 3.9천 |
|---|
| 2026.05.21 | ₩22,392 | ₩22,392 | ₩22,258 | ₩22,277 | -0.51% | 1.9천 |
|---|
| 2026.05.20 | ₩22,084 | ₩22,311 | ₩22,052 | ₩22,244 | +0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩22,124 | ₩22,298 | ₩22,124 | ₩22,224 | +0.45% | 3.7천 |
|---|
| 2026.05.18 | ₩22,298 | ₩22,459 | ₩22,298 | ₩22,311 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩22,311 | ₩22,445 | ₩22,204 | ₩22,218 | -0.42% | 3.8천 |
|---|
| 2026.05.14 | ₩22,472 | ₩22,472 | ₩22,244 | ₩22,316 | -0.69% | 1.9천 |
|---|
| 2026.05.13 | ₩22,445 | ₩22,472 | ₩22,342 | ₩22,472 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩22,284 | ₩22,472 | ₩22,281 | ₩22,472 | +0.84% | 2천 |
|---|
| 2026.05.11 | ₩22,204 | ₩22,352 | ₩22,204 | ₩22,352 | +0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩22,352 | ₩22,352 | ₩22,151 | ₩22,326 | -0.12% | 1.1천 |
|---|
| 2026.05.07 | ₩22,244 | ₩22,298 | ₩22,244 | ₩22,298 | +0.24% | 1.7천 |
|---|
| 2026.05.06 | ₩22,315 | ₩22,352 | ₩22,315 | ₩22,352 | +0.16% | 470 |
|---|
| 2026.05.05 | ₩22,325 | ₩22,352 | ₩22,192 | ₩22,201 | -0.55% | 2.8천 |
|---|
| 2026.05.04 | ₩22,325 | ₩22,325 | ₩22,191 | ₩22,231 | -0.42% | 4.7천 |
|---|
| 2026.05.01 | ₩22,352 | ₩22,352 | ₩22,251 | ₩22,294 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩22,499 | ₩22,512 | ₩22,419 | ₩22,445 | -0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩22,593 | ₩22,593 | ₩22,439 | ₩22,486 | -0.47% | 2.7천 |
|---|
| 2026.04.28 | ₩22,559 | ₩22,593 | ₩22,512 | ₩22,559 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩22,566 | ₩22,620 | ₩22,566 | ₩22,566 | +0.00% | 6.6천 |
|---|
| 2026.04.24 | ₩22,419 | ₩22,579 | ₩22,419 | ₩22,526 | +0.48% | 5.7천 |
|---|
| 2026.04.23 | ₩22,512 | ₩22,539 | ₩22,459 | ₩22,526 | +0.06% | 4.3천 |
|---|
| 2026.04.22 | ₩22,486 | ₩22,512 | ₩22,459 | ₩22,487 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩22,445 | ₩22,486 | ₩22,393 | ₩22,486 | +0.18% | 1.8천 |
|---|
| 2026.04.20 | ₩22,526 | ₩22,526 | ₩22,405 | ₩22,499 | -0.12% | 6.5천 |
|---|
| 2026.04.17 | ₩22,539 | ₩22,539 | ₩22,479 | ₩22,539 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩22,392 | ₩22,526 | ₩22,365 | ₩22,512 | +0.54% | 1만 |
|---|
| 2026.04.15 | ₩22,673 | ₩22,687 | ₩22,445 | ₩22,539 | -0.59% | 4.1천 |
|---|
| 2026.04.14 | ₩22,445 | ₩22,713 | ₩22,445 | ₩22,539 | +0.42% | 5.1천 |
|---|
| 2026.04.13 | ₩22,325 | ₩22,670 | ₩22,325 | ₩22,613 | +1.29% | 1.2천 |
|---|
| 2026.04.10 | ₩22,713 | ₩22,713 | ₩22,392 | ₩22,392 | -1.42% | 4.1천 |
|---|
| 2026.04.09 | ₩22,687 | ₩22,687 | ₩22,283 | ₩22,482 | -0.90% | 1.8천 |
|---|
| 2026.04.08 | ₩22,579 | ₩22,767 | ₩22,579 | ₩22,628 | +0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩22,459 | ₩22,660 | ₩22,231 | ₩22,445 | -0.06% | 2.7천 |
|---|
| 2026.04.06 | ₩22,512 | ₩22,593 | ₩22,459 | ₩22,472 | -0.18% | 3.9천 |
|---|
| 2026.04.02 | ₩22,512 | ₩22,512 | ₩22,512 | ₩22,512 | 0.00% | 687 |
|---|
| 2026.04.01 | ₩22,526 | ₩22,647 | ₩22,526 | ₩22,647 | +0.54% | 1.6천 |
|---|
| 2026.03.31 | ₩22,767 | ₩22,847 | ₩22,512 | ₩22,526 | -1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩22,740 | ₩22,740 | ₩22,486 | ₩22,486 | -1.12% | 1.6천 |
|---|
| 2026.03.27 | ₩22,752 | ₩22,752 | ₩22,526 | ₩22,586 | -0.73% | 2.5천 |
|---|
| 2026.03.26 | ₩22,693 | ₩22,721 | ₩22,613 | ₩22,613 | -0.35% | 1.6천 |
|---|
| 2026.03.25 | ₩22,643 | ₩22,767 | ₩22,579 | ₩22,740 | +0.43% | 4.3천 |
|---|
| 2026.03.24 | ₩22,643 | ₩22,643 | ₩22,486 | ₩22,512 | -0.58% | 5.3천 |
|---|
| 2026.03.23 | ₩22,486 | ₩22,573 | ₩22,445 | ₩22,465 | -0.09% | 4.9천 |
|---|
| 2026.03.20 | ₩22,472 | ₩22,546 | ₩22,425 | ₩22,472 | 0.00% | 3.6천 |
|---|
| 2026.03.19 | ₩22,432 | ₩22,479 | ₩22,352 | ₩22,472 | +0.18% | 3.1천 |
|---|
| 2026.03.18 | ₩22,606 | ₩22,606 | ₩22,460 | ₩22,546 | -0.27% | 3.5천 |
|---|
| 2026.03.17 | ₩22,492 | ₩22,700 | ₩22,338 | ₩22,338 | -0.69% | 2.4천 |
|---|
| 2026.03.16 | ₩22,740 | ₩22,740 | ₩22,212 | ₩22,508 | -1.02% | 1.5만 |
|---|
| 2026.03.13 | ₩22,564 | ₩22,564 | ₩22,564 | ₩22,564 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩22,928 | ₩22,928 | ₩22,564 | ₩22,564 | -1.59% | 2.1천 |
|---|
| 2026.03.11 | ₩22,559 | ₩22,687 | ₩22,559 | ₩22,673 | +0.50% | 4.9천 |
|---|
| 2026.03.10 | ₩22,606 | ₩22,673 | ₩22,579 | ₩22,579 | -0.12% | 1 |
|---|
| 2026.03.09 | ₩22,648 | ₩22,687 | ₩22,599 | ₩22,626 | -0.10% | 1 |
|---|
| 2026.03.06 | ₩22,687 | ₩22,767 | ₩22,472 | ₩22,713 | +0.12% | 1 |
|---|
| 2026.03.05 | ₩22,888 | ₩22,888 | ₩22,687 | ₩22,687 | -0.88% | 1 |
|---|
| 2026.03.04 | ₩22,674 | ₩22,888 | ₩22,674 | ₩22,888 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩22,821 | ₩22,914 | ₩22,660 | ₩22,834 | +0.06% | 1 |
|---|
| 2026.03.02 | ₩22,928 | ₩22,958 | ₩22,767 | ₩22,847 | -0.35% | 1 |
|---|
| 2026.02.27 | ₩22,941 | ₩22,967 | ₩22,807 | ₩22,821 | -0.53% | 1 |
|---|
| 2026.02.26 | ₩22,888 | ₩22,914 | ₩22,700 | ₩22,794 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩22,867 | ₩22,951 | ₩22,794 | ₩22,899 | +0.14% | 1 |
|---|
| 2026.02.24 | ₩22,812 | ₩22,941 | ₩22,780 | ₩22,874 | +0.27% | 1 |
|---|
| 2026.02.23 | ₩22,807 | ₩22,968 | ₩22,768 | ₩22,874 | +0.29% | 1 |
|---|
| 2026.02.20 | ₩22,928 | ₩22,928 | ₩22,867 | ₩22,867 | -0.26% | 1.6천 |
|---|
| 2026.02.19 | ₩22,807 | ₩22,914 | ₩22,807 | ₩22,914 | +0.47% | 2.9천 |
|---|
| 2026.02.18 | ₩22,780 | ₩22,955 | ₩22,780 | ₩22,807 | +0.12% | 4.4천 |
|---|
| 2026.02.17 | ₩22,968 | ₩22,968 | ₩22,780 | ₩22,888 | -0.35% | 4.7천 |
|---|
| 2026.02.13 | ₩22,847 | ₩22,895 | ₩22,821 | ₩22,895 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩22,968 | ₩22,968 | ₩22,780 | ₩22,908 | -0.26% | 4천 |
|---|
| 2026.02.11 | ₩22,800 | ₩22,888 | ₩22,794 | ₩22,888 | +0.38% | 872 |
|---|
| 2026.02.10 | ₩22,807 | ₩22,881 | ₩22,770 | ₩22,770 | -0.16% | 4.3천 |
|---|
| 2026.02.09 | ₩22,767 | ₩22,767 | ₩22,646 | ₩22,647 | -0.53% | 3.2천 |
|---|
| 2026.02.06 | ₩22,646 | ₩22,834 | ₩22,579 | ₩22,754 | +0.47% | 2.4천 |
|---|
| 2026.02.05 | ₩22,928 | ₩22,981 | ₩22,606 | ₩22,769 | -0.69% | 3.3천 |
|---|
| 2026.02.04 | ₩22,579 | ₩22,767 | ₩22,579 | ₩22,713 | +0.59% | 3.9천 |
|---|
| 2026.02.03 | ₩22,928 | ₩22,928 | ₩22,579 | ₩22,579 | -1.52% | 5.4천 |
|---|
| 2026.02.02 | ₩22,713 | ₩22,821 | ₩22,713 | ₩22,713 | 0.00% | 9.7천 |
|---|
| 2026.01.30 | ₩22,827 | ₩22,928 | ₩22,713 | ₩22,841 | +0.06% | 4천 |
|---|
| 2026.01.29 | ₩22,847 | ₩22,981 | ₩22,780 | ₩22,968 | +0.53% | 6천 |
|---|
| 2026.01.28 | ₩22,754 | ₩22,847 | ₩22,754 | ₩22,847 | +0.41% | 5.4천 |
|---|
| 2026.01.27 | ₩22,779 | ₩22,861 | ₩22,779 | ₩22,847 | +0.30% | 4.4천 |
|---|
| 2026.01.26 | ₩22,914 | ₩22,981 | ₩22,821 | ₩22,821 | -0.41% | 9.6천 |
|---|
| 2026.01.23 | ₩22,941 | ₩22,981 | ₩22,861 | ₩22,914 | -0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩22,834 | ₩22,968 | ₩22,807 | ₩22,914 | +0.35% | 1.6만 |
|---|
| 2026.01.21 | ₩22,646 | ₩22,847 | ₩22,646 | ₩22,821 | +0.77% | 5.1천 |
|---|
| 2026.01.20 | ₩22,807 | ₩22,847 | ₩22,700 | ₩22,713 | -0.41% | 7.3천 |
|---|
| 2026.01.16 | ₩22,780 | ₩22,958 | ₩22,780 | ₩22,888 | +0.47% | 3.5천 |
|---|
| 2026.01.15 | ₩22,847 | ₩22,955 | ₩22,740 | ₩22,874 | +0.12% | 2.9천 |
|---|
| 2026.01.14 | ₩22,767 | ₩22,860 | ₩22,646 | ₩22,821 | +0.24% | 6.2천 |
|---|
| 2026.01.13 | ₩22,780 | ₩22,887 | ₩22,633 | ₩22,754 | -0.12% | 1.7만 |
|---|
| 2026.01.12 | ₩22,687 | ₩22,837 | ₩22,660 | ₩22,794 | +0.47% | 7.1천 |
|---|
| 2026.01.09 | ₩22,861 | ₩22,874 | ₩22,780 | ₩22,861 | 0.00% | 857 |
|---|
| 2026.01.08 | ₩22,767 | ₩22,780 | ₩22,620 | ₩22,767 | 0.00% | 8.2천 |
|---|
| 2026.01.07 | ₩22,620 | ₩22,861 | ₩22,620 | ₩22,740 | +0.53% | 7.4천 |
|---|
| 2026.01.06 | ₩22,861 | ₩22,955 | ₩22,713 | ₩22,874 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩22,941 | ₩22,955 | ₩22,713 | ₩22,861 | -0.35% | 3.9천 |
|---|
| 2026.01.02 | ₩22,700 | ₩22,901 | ₩22,606 | ₩22,834 | +0.59% | 1.8천 |
|---|
| 2025.12.31 | ₩22,598 | ₩22,713 | ₩22,598 | ₩22,713 | +0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩22,700 | ₩22,740 | ₩22,499 | ₩22,646 | -0.24% | 8.7천 |
|---|
| 2025.12.29 | ₩22,646 | ₩22,834 | ₩22,419 | ₩22,834 | +0.83% | 1.1만 |
|---|
| 2025.12.26 | ₩22,713 | ₩22,720 | ₩22,512 | ₩22,646 | -0.29% | 3.5천 |
|---|
| 2025.12.24 | ₩22,593 | ₩22,727 | ₩22,593 | ₩22,727 | +0.59% | 3천 |
|---|
| 2025.12.23 | ₩22,654 | ₩22,713 | ₩22,579 | ₩22,700 | +0.20% | 7.8천 |
|---|
| 2025.12.22 | ₩22,713 | ₩22,713 | ₩22,620 | ₩22,687 | -0.12% | 4.2천 |
|---|
| 2025.12.19 | ₩22,593 | ₩22,687 | ₩22,593 | ₩22,687 | +0.42% | 6.3천 |
|---|
| 2025.12.18 | ₩22,620 | ₩22,713 | ₩22,617 | ₩22,700 | +0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩22,727 | ₩22,901 | ₩22,593 | ₩22,645 | -0.36% | 9.9천 |
|---|
| 2025.12.16 | ₩22,713 | ₩22,827 | ₩22,700 | ₩22,807 | +0.41% | 6.9천 |
|---|
| 2025.12.15 | ₩22,727 | ₩22,815 | ₩22,673 | ₩22,807 | +0.35% | 4.7천 |
|---|
| 2025.12.12 | ₩22,955 | ₩22,955 | ₩22,673 | ₩22,834 | -0.53% | 4.7천 |
|---|
| 2025.12.11 | ₩22,955 | ₩22,968 | ₩22,807 | ₩22,955 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩22,914 | ₩22,941 | ₩22,606 | ₩22,901 | -0.06% | 9.6천 |
|---|
| 2025.12.09 | ₩22,928 | ₩22,941 | ₩22,780 | ₩22,941 | +0.06% | 6.1천 |
|---|
| 2025.12.08 | ₩22,780 | ₩22,940 | ₩22,780 | ₩22,834 | +0.24% | 3.2천 |
|---|
| 2025.12.05 | ₩22,660 | ₩22,968 | ₩22,658 | ₩22,968 | +1.36% | 9.9천 |
|---|
| 2025.12.04 | ₩22,660 | ₩22,780 | ₩22,593 | ₩22,767 | +0.47% | 4.4천 |
|---|
| 2025.12.03 | ₩22,807 | ₩22,981 | ₩22,740 | ₩22,780 | -0.12% | 8.1천 |
|---|
| 2025.12.02 | ₩22,968 | ₩22,968 | ₩22,845 | ₩22,968 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩23,035 | ₩23,035 | ₩22,687 | ₩22,901 | -0.58% | 2.8천 |
|---|
| 2025.11.28 | ₩22,780 | ₩22,901 | ₩22,780 | ₩22,901 | +0.53% | 796 |
|---|
| 2025.11.26 | ₩22,847 | ₩22,968 | ₩22,780 | ₩22,901 | +0.23% | 3.4천 |
|---|
| 2025.11.25 | ₩22,815 | ₩22,847 | ₩22,728 | ₩22,847 | +0.14% | 3.7천 |
|---|
| 2025.11.24 | ₩22,633 | ₩22,834 | ₩22,633 | ₩22,834 | +0.89% | 1.6천 |
|---|
| 2025.11.21 | ₩22,767 | ₩22,767 | ₩22,638 | ₩22,754 | -0.06% | 6천 |
|---|
| 2025.11.20 | ₩22,593 | ₩22,794 | ₩22,579 | ₩22,727 | +0.59% | 2.2천 |
|---|
| 2025.11.19 | ₩22,834 | ₩22,834 | ₩22,553 | ₩22,660 | -0.76% | 1.2만 |
|---|
| 2025.11.18 | ₩22,445 | ₩22,757 | ₩22,445 | ₩22,673 | +1.01% | 5천 |
|---|
| 2025.11.17 | ₩22,727 | ₩22,727 | ₩22,512 | ₩22,566 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩22,834 | ₩22,834 | ₩22,646 | ₩22,673 | -0.70% | 9천 |
|---|
| 2025.11.13 | ₩22,888 | ₩22,888 | ₩22,660 | ₩22,767 | -0.53% | 7.1천 |
|---|
| 2025.11.12 | ₩22,914 | ₩23,022 | ₩22,687 | ₩22,888 | -0.12% | 6.7천 |
|---|
| 2025.11.11 | ₩22,914 | ₩22,955 | ₩22,767 | ₩22,955 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,874 | ₩22,914 | ₩22,646 | ₩22,914 | +0.18% | 5.9천 |
|---|
| 2025.11.07 | ₩22,700 | ₩22,793 | ₩22,687 | ₩22,754 | +0.24% | 3.2천 |
|---|
| 2025.11.06 | ₩22,713 | ₩22,807 | ₩22,633 | ₩22,713 | 0.00% | 9.5천 |
|---|
| 2025.11.05 | ₩22,579 | ₩22,767 | ₩22,579 | ₩22,767 | +0.83% | 1.4만 |
|---|
| 2025.11.04 | ₩22,726 | ₩22,726 | ₩22,566 | ₩22,579 | -0.65% | 7.1천 |
|---|
| 2025.11.03 | ₩22,821 | ₩22,821 | ₩22,633 | ₩22,727 | -0.41% | 1.1만 |
|---|
| 2025.10.31 | ₩23,115 | ₩23,115 | ₩23,008 | ₩23,048 | -0.29% | 1.8만 |
|---|
| 2025.10.30 | ₩23,022 | ₩23,085 | ₩22,981 | ₩23,075 | +0.23% | 3.5천 |
|---|
| 2025.10.29 | ₩23,156 | ₩23,182 | ₩23,022 | ₩23,129 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩23,169 | ₩23,182 | ₩23,075 | ₩23,156 | -0.06% | 4.5천 |
|---|
| 2025.10.27 | ₩23,115 | ₩23,169 | ₩23,062 | ₩23,169 | +0.23% | 2.1천 |
|---|
| 2025.10.24 | ₩23,169 | ₩23,169 | ₩23,102 | ₩23,142 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩22,995 | ₩23,156 | ₩22,995 | ₩23,102 | +0.47% | 7천 |
|---|
| 2025.10.22 | ₩23,236 | ₩23,236 | ₩23,048 | ₩23,129 | -0.46% | 6천 |
|---|
| 2025.10.21 | ₩23,062 | ₩23,169 | ₩23,062 | ₩23,129 | +0.29% | 6.4천 |
|---|
| 2025.10.20 | ₩23,022 | ₩23,142 | ₩22,981 | ₩23,089 | +0.29% | 7.3천 |
|---|
| 2025.10.17 | ₩22,901 | ₩22,941 | ₩22,861 | ₩22,941 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩22,888 | ₩22,914 | ₩22,780 | ₩22,874 | -0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩23,008 | ₩23,008 | ₩22,807 | ₩22,874 | -0.58% | 8.4천 |
|---|
| 2025.10.14 | ₩22,841 | ₩22,968 | ₩22,794 | ₩22,955 | +0.50% | 6.6천 |
|---|
| 2025.10.13 | ₩22,941 | ₩22,941 | ₩22,794 | ₩22,901 | -0.18% | 4.1천 |
|---|
| 2025.10.10 | ₩23,062 | ₩23,062 | ₩22,687 | ₩22,861 | -0.87% | 4.5천 |
|---|
