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 | ₩19,509 | ₩19,522 | ₩19,282 | ₩19,482 | -0.14% | 2만 |
| 2026.10.08 | ₩19,509 | ₩19,620 | ₩19,416 | ₩19,602 | +0.48% | 1.2만 |
| 2026.10.07 | ₩19,749 | ₩19,749 | ₩19,522 | ₩19,522 | -1.15% | 4.7천 |
| 2026.10.06 | ₩19,656 | ₩19,749 | ₩19,656 | ₩19,709 | +0.27% | 4천 |
| 2026.10.05 | ₩19,883 | ₩19,896 | ₩19,482 | ₩19,809 | -0.37% | 1.7만 |
| 2026.10.02 | ₩20,016 | ₩20,176 | ₩19,949 | ₩20,016 | +0.00% | 1.5만 |
| 2026.10.01 | ₩19,949 | ₩20,043 | ₩19,923 | ₩20,043 | +0.47% | 5.2천 |
| 2026.09.30 | ₩20,016 | ₩20,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,976 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩20,270 | ₩20,270 | ₩20,016 | ₩20,016 | -1.25% | 2천 |
|---|
| 2026.09.28 | ₩20,216 | ₩20,228 | ₩20,029 | ₩20,083 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩20,350 | ₩20,350 | ₩20,216 | ₩20,216 | -0.66% | 3.3천 |
|---|
| 2026.09.24 | ₩20,310 | ₩20,350 | ₩20,256 | ₩20,350 | +0.20% | 4천 |
|---|
| 2026.09.23 | ₩20,323 | ₩20,336 | ₩20,310 | ₩20,336 | +0.07% | 1.3천 |
|---|
| 2026.09.22 | ₩20,390 | ₩20,396 | ₩20,350 | ₩20,360 | -0.14% | 6천 |
|---|
| 2026.09.21 | ₩20,403 | ₩20,403 | ₩20,325 | ₩20,363 | -0.20% | 4.3천 |
|---|
| 2026.09.18 | ₩20,376 | ₩20,494 | ₩20,237 | ₩20,370 | -0.03% | 2.8천 |
|---|
| 2026.09.17 | ₩20,470 | ₩20,470 | ₩20,203 | ₩20,293 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩20,176 | ₩20,350 | ₩20,150 | ₩20,350 | +0.86% | 7.3천 |
|---|
| 2026.09.15 | ₩20,203 | ₩20,353 | ₩20,176 | ₩20,256 | +0.26% | 4.8천 |
|---|
| 2026.09.14 | ₩20,176 | ₩20,403 | ₩20,176 | ₩20,310 | +0.66% | 4.3천 |
|---|
| 2026.09.11 | ₩20,216 | ₩20,296 | ₩20,190 | ₩20,296 | +0.40% | 8.1천 |
|---|
| 2026.09.10 | ₩20,216 | ₩20,216 | ₩20,216 | ₩20,216 | 0.00% | 468 |
|---|
| 2026.09.09 | ₩20,298 | ₩20,350 | ₩20,216 | ₩20,216 | -0.40% | 8.6천 |
|---|
| 2026.09.08 | ₩20,416 | ₩20,465 | ₩20,350 | ₩20,350 | -0.33% | 3천 |
|---|
| 2026.09.04 | ₩20,577 | ₩20,577 | ₩20,323 | ₩20,337 | -1.16% | 9.3천 |
|---|
| 2026.09.03 | ₩20,550 | ₩20,590 | ₩20,483 | ₩20,497 | -0.26% | 1.1만 |
|---|
| 2026.09.02 | ₩20,510 | ₩20,657 | ₩20,510 | ₩20,563 | +0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩20,523 | ₩20,550 | ₩20,483 | ₩20,503 | -0.10% | 5.5천 |
|---|
| 2026.08.31 | ₩20,523 | ₩20,617 | ₩20,497 | ₩20,497 | -0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩20,503 | ₩20,538 | ₩20,443 | ₩20,478 | -0.12% | 6.7천 |
|---|
| 2026.08.27 | ₩20,430 | ₩20,430 | ₩20,368 | ₩20,430 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩20,296 | ₩20,416 | ₩20,296 | ₩20,376 | +0.39% | 7.3천 |
|---|
| 2026.08.25 | ₩20,350 | ₩20,390 | ₩20,296 | ₩20,339 | -0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩20,283 | ₩20,450 | ₩20,283 | ₩20,323 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩20,477 | ₩20,477 | ₩20,283 | ₩20,403 | -0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩20,416 | ₩20,510 | ₩20,310 | ₩20,403 | -0.07% | 1.1만 |
|---|
| 2026.08.19 | ₩20,550 | ₩20,590 | ₩20,430 | ₩20,430 | -0.58% | 8.8천 |
|---|
| 2026.08.18 | ₩20,617 | ₩20,617 | ₩20,016 | ₩20,390 | -1.10% | 3.1만 |
|---|
| 2026.08.17 | ₩20,870 | ₩20,870 | ₩20,568 | ₩20,630 | -1.15% | 6.2천 |
|---|
| 2026.08.14 | ₩20,843 | ₩20,843 | ₩20,683 | ₩20,767 | -0.37% | 7.7천 |
|---|
| 2026.08.13 | ₩20,723 | ₩20,809 | ₩20,723 | ₩20,723 | 0.00% | 5.9천 |
|---|
| 2026.08.12 | ₩20,763 | ₩20,770 | ₩20,723 | ₩20,750 | -0.06% | 4천 |
|---|
| 2026.08.11 | ₩20,902 | ₩20,902 | ₩20,723 | ₩20,747 | -0.74% | 5.1천 |
|---|
| 2026.08.10 | ₩20,924 | ₩20,924 | ₩20,750 | ₩20,777 | -0.70% | 5.5천 |
|---|
| 2026.08.07 | ₩20,697 | ₩20,830 | ₩20,697 | ₩20,803 | +0.52% | 6.4천 |
|---|
| 2026.08.06 | ₩20,697 | ₩20,762 | ₩20,643 | ₩20,762 | +0.32% | 4.6천 |
|---|
| 2026.08.05 | ₩20,790 | ₩20,884 | ₩20,697 | ₩20,697 | -0.45% | 1.4만 |
|---|
| 2026.08.04 | ₩21,204 | ₩21,204 | ₩20,697 | ₩20,750 | -2.14% | 1.7만 |
|---|
| 2026.08.03 | ₩20,924 | ₩21,034 | ₩20,750 | ₩20,750 | -0.83% | 2.5천 |
|---|
| 2026.07.31 | ₩21,044 | ₩21,561 | ₩21,044 | ₩21,244 | +0.95% | 3.1천 |
|---|
| 2026.07.30 | ₩21,411 | ₩21,411 | ₩21,124 | ₩21,124 | -1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩21,351 | ₩21,351 | ₩21,255 | ₩21,297 | -0.25% | 2.8천 |
|---|
| 2026.07.28 | ₩21,244 | ₩21,517 | ₩21,244 | ₩21,437 | +0.91% | 4.9천 |
|---|
| 2026.07.27 | ₩21,431 | ₩21,497 | ₩21,351 | ₩21,351 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩21,684 | ₩21,684 | ₩21,417 | ₩21,431 | -1.17% | 2.6천 |
|---|
| 2026.07.23 | ₩21,471 | ₩21,484 | ₩21,431 | ₩21,444 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩21,537 | ₩21,537 | ₩21,477 | ₩21,517 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩21,524 | ₩21,524 | ₩21,404 | ₩21,417 | -0.50% | 5.2천 |
|---|
| 2026.07.20 | ₩21,457 | ₩21,517 | ₩21,364 | ₩21,471 | +0.06% | 7.4천 |
|---|
| 2026.07.17 | ₩21,577 | ₩21,577 | ₩21,351 | ₩21,451 | -0.59% | 1.7만 |
|---|
| 2026.07.16 | ₩21,564 | ₩21,617 | ₩21,351 | ₩21,377 | -0.87% | 5천 |
|---|
| 2026.07.15 | ₩21,617 | ₩21,724 | ₩21,551 | ₩21,568 | -0.23% | 5.2천 |
|---|
| 2026.07.14 | ₩21,644 | ₩21,650 | ₩21,537 | ₩21,611 | -0.15% | 5.2천 |
|---|
| 2026.07.13 | ₩21,564 | ₩21,578 | ₩21,564 | ₩21,578 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩21,791 | ₩21,791 | ₩21,684 | ₩21,684 | -0.49% | 1.7천 |
|---|
| 2026.07.09 | ₩21,617 | ₩21,889 | ₩21,617 | ₩21,778 | +0.74% | 4.2천 |
|---|
| 2026.07.08 | ₩21,484 | ₩21,671 | ₩21,484 | ₩21,671 | +0.87% | 2.3천 |
|---|
| 2026.07.07 | ₩21,577 | ₩21,751 | ₩21,577 | ₩21,671 | +0.43% | 2.4천 |
|---|
| 2026.07.06 | ₩21,724 | ₩21,724 | ₩21,604 | ₩21,604 | -0.55% | 3.3천 |
|---|
| 2026.07.02 | ₩22,018 | ₩22,018 | ₩21,631 | ₩21,631 | -1.76% | 4천 |
|---|
| 2026.07.01 | ₩21,884 | ₩22,098 | ₩21,818 | ₩21,831 | -0.24% | 2.9천 |
|---|
| 2026.06.30 | ₩22,044 | ₩22,044 | ₩21,898 | ₩21,924 | -0.54% | 3천 |
|---|
| 2026.06.29 | ₩21,884 | ₩21,987 | ₩21,778 | ₩21,931 | +0.21% | 3.1천 |
|---|
| 2026.06.26 | ₩21,938 | ₩22,218 | ₩21,911 | ₩22,218 | +1.28% | 1.6천 |
|---|
| 2026.06.25 | ₩22,111 | ₩22,131 | ₩21,986 | ₩21,986 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩22,218 | ₩22,218 | ₩21,964 | ₩22,078 | -0.63% | 1.5천 |
|---|
| 2026.06.23 | ₩22,105 | ₩22,105 | ₩21,951 | ₩22,105 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩22,071 | ₩22,131 | ₩22,044 | ₩22,125 | +0.24% | 1.2천 |
|---|
| 2026.06.18 | ₩22,185 | ₩22,485 | ₩22,018 | ₩22,485 | +1.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,371 | ₩22,371 | ₩22,285 | ₩22,285 | -0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩22,285 | ₩22,285 | ₩22,285 | ₩22,285 | 0.00% | 1.9천 |
|---|
| 2026.06.15 | ₩22,565 | ₩22,565 | ₩22,338 | ₩22,338 | -1.01% | 2천 |
|---|
| 2026.06.12 | ₩22,325 | ₩22,325 | ₩22,325 | ₩22,325 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩22,051 | ₩22,431 | ₩22,051 | ₩22,271 | +1.00% | 1.1만 |
|---|
| 2026.06.10 | ₩22,084 | ₩22,205 | ₩22,084 | ₩22,148 | +0.29% | 2.7천 |
|---|
| 2026.06.09 | ₩22,245 | ₩22,315 | ₩22,058 | ₩22,088 | -0.70% | 4.3천 |
|---|
| 2026.06.08 | ₩22,231 | ₩22,343 | ₩22,231 | ₩22,258 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩22,511 | ₩22,511 | ₩22,220 | ₩22,343 | -0.75% | 2천 |
|---|
| 2026.06.04 | ₩22,236 | ₩22,538 | ₩22,236 | ₩22,504 | +1.20% | 6.7천 |
|---|
| 2026.06.03 | ₩22,165 | ₩22,418 | ₩22,018 | ₩22,205 | +0.18% | 6천 |
|---|
| 2026.06.02 | ₩22,058 | ₩22,418 | ₩22,058 | ₩22,418 | +1.63% | 807 |
|---|
| 2026.06.01 | ₩22,125 | ₩22,198 | ₩21,978 | ₩22,198 | +0.33% | 2천 |
|---|
| 2026.05.29 | ₩22,165 | ₩22,298 | ₩22,165 | ₩22,298 | +0.60% | 9.4천 |
|---|
| 2026.05.28 | ₩22,291 | ₩22,291 | ₩22,165 | ₩22,165 | -0.57% | 4.5천 |
|---|
| 2026.05.27 | ₩22,392 | ₩22,405 | ₩22,222 | ₩22,285 | -0.48% | 3천 |
|---|
| 2026.05.26 | ₩22,351 | ₩22,391 | ₩22,178 | ₩22,285 | -0.30% | 4.8천 |
|---|
| 2026.05.22 | ₩22,271 | ₩22,271 | ₩22,191 | ₩22,271 | 0.00% | 3.9천 |
|---|
| 2026.05.21 | ₩22,298 | ₩22,298 | ₩22,165 | ₩22,184 | -0.51% | 1.9천 |
|---|
| 2026.05.20 | ₩21,991 | ₩22,218 | ₩21,959 | ₩22,151 | +0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩22,031 | ₩22,205 | ₩22,031 | ₩22,131 | +0.45% | 3.7천 |
|---|
| 2026.05.18 | ₩22,205 | ₩22,365 | ₩22,205 | ₩22,218 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩22,218 | ₩22,351 | ₩22,111 | ₩22,125 | -0.42% | 3.8천 |
|---|
| 2026.05.14 | ₩22,378 | ₩22,378 | ₩22,151 | ₩22,223 | -0.69% | 1.9천 |
|---|
| 2026.05.13 | ₩22,351 | ₩22,378 | ₩22,248 | ₩22,378 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩22,191 | ₩22,378 | ₩22,188 | ₩22,378 | +0.84% | 2천 |
|---|
| 2026.05.11 | ₩22,111 | ₩22,258 | ₩22,111 | ₩22,258 | +0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩22,258 | ₩22,258 | ₩22,058 | ₩22,232 | -0.12% | 1.1천 |
|---|
| 2026.05.07 | ₩22,151 | ₩22,205 | ₩22,151 | ₩22,205 | +0.24% | 1.7천 |
|---|
| 2026.05.06 | ₩22,221 | ₩22,258 | ₩22,221 | ₩22,258 | +0.16% | 470 |
|---|
| 2026.05.05 | ₩22,231 | ₩22,258 | ₩22,099 | ₩22,109 | -0.55% | 2.8천 |
|---|
| 2026.05.04 | ₩22,231 | ₩22,231 | ₩22,098 | ₩22,138 | -0.42% | 4.7천 |
|---|
| 2026.05.01 | ₩22,258 | ₩22,258 | ₩22,158 | ₩22,201 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩22,405 | ₩22,418 | ₩22,325 | ₩22,351 | -0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩22,498 | ₩22,498 | ₩22,345 | ₩22,391 | -0.47% | 2.7천 |
|---|
| 2026.04.28 | ₩22,465 | ₩22,498 | ₩22,418 | ₩22,465 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩22,471 | ₩22,525 | ₩22,471 | ₩22,472 | +0.00% | 6.6천 |
|---|
| 2026.04.24 | ₩22,325 | ₩22,485 | ₩22,325 | ₩22,431 | +0.48% | 5.7천 |
|---|
| 2026.04.23 | ₩22,418 | ₩22,445 | ₩22,365 | ₩22,431 | +0.06% | 4.3천 |
|---|
| 2026.04.22 | ₩22,391 | ₩22,418 | ₩22,365 | ₩22,393 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩22,351 | ₩22,391 | ₩22,300 | ₩22,391 | +0.18% | 1.8천 |
|---|
| 2026.04.20 | ₩22,431 | ₩22,431 | ₩22,311 | ₩22,405 | -0.12% | 6.5천 |
|---|
| 2026.04.17 | ₩22,445 | ₩22,445 | ₩22,385 | ₩22,445 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩22,298 | ₩22,431 | ₩22,271 | ₩22,418 | +0.54% | 1만 |
|---|
| 2026.04.15 | ₩22,578 | ₩22,592 | ₩22,351 | ₩22,445 | -0.59% | 4.1천 |
|---|
| 2026.04.14 | ₩22,351 | ₩22,618 | ₩22,351 | ₩22,445 | +0.42% | 5.1천 |
|---|
| 2026.04.13 | ₩22,231 | ₩22,575 | ₩22,231 | ₩22,518 | +1.29% | 1.2천 |
|---|
| 2026.04.10 | ₩22,618 | ₩22,618 | ₩22,298 | ₩22,298 | -1.42% | 4.1천 |
|---|
| 2026.04.09 | ₩22,592 | ₩22,592 | ₩22,189 | ₩22,388 | -0.90% | 1.8천 |
|---|
| 2026.04.08 | ₩22,485 | ₩22,672 | ₩22,485 | ₩22,533 | +0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩22,365 | ₩22,565 | ₩22,138 | ₩22,351 | -0.06% | 2.7천 |
|---|
| 2026.04.06 | ₩22,418 | ₩22,498 | ₩22,365 | ₩22,378 | -0.18% | 3.9천 |
|---|
| 2026.04.02 | ₩22,418 | ₩22,418 | ₩22,418 | ₩22,418 | 0.00% | 687 |
|---|
| 2026.04.01 | ₩22,431 | ₩22,552 | ₩22,431 | ₩22,552 | +0.54% | 1.6천 |
|---|
| 2026.03.31 | ₩22,672 | ₩22,752 | ₩22,418 | ₩22,431 | -1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩22,645 | ₩22,645 | ₩22,392 | ₩22,392 | -1.12% | 1.6천 |
|---|
| 2026.03.27 | ₩22,657 | ₩22,657 | ₩22,431 | ₩22,491 | -0.73% | 2.5천 |
|---|
| 2026.03.26 | ₩22,598 | ₩22,625 | ₩22,518 | ₩22,518 | -0.35% | 1.6천 |
|---|
| 2026.03.25 | ₩22,548 | ₩22,672 | ₩22,485 | ₩22,645 | +0.43% | 4.3천 |
|---|
| 2026.03.24 | ₩22,548 | ₩22,548 | ₩22,391 | ₩22,418 | -0.58% | 5.3천 |
|---|
| 2026.03.23 | ₩22,391 | ₩22,478 | ₩22,351 | ₩22,371 | -0.09% | 4.9천 |
|---|
| 2026.03.20 | ₩22,378 | ₩22,451 | ₩22,331 | ₩22,378 | 0.00% | 3.6천 |
|---|
| 2026.03.19 | ₩22,338 | ₩22,385 | ₩22,258 | ₩22,378 | +0.18% | 3.1천 |
|---|
| 2026.03.18 | ₩22,511 | ₩22,511 | ₩22,366 | ₩22,451 | -0.27% | 3.5천 |
|---|
| 2026.03.17 | ₩22,398 | ₩22,605 | ₩22,245 | ₩22,245 | -0.69% | 2.4천 |
|---|
| 2026.03.16 | ₩22,645 | ₩22,645 | ₩22,119 | ₩22,414 | -1.02% | 1.5만 |
|---|
| 2026.03.13 | ₩22,469 | ₩22,469 | ₩22,469 | ₩22,469 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩22,832 | ₩22,832 | ₩22,469 | ₩22,469 | -1.59% | 2.1천 |
|---|
| 2026.03.11 | ₩22,465 | ₩22,592 | ₩22,465 | ₩22,578 | +0.50% | 4.9천 |
|---|
| 2026.03.10 | ₩22,511 | ₩22,578 | ₩22,485 | ₩22,485 | -0.12% | 1 |
|---|
| 2026.03.09 | ₩22,553 | ₩22,592 | ₩22,505 | ₩22,531 | -0.10% | 1 |
|---|
| 2026.03.06 | ₩22,592 | ₩22,671 | ₩22,378 | ₩22,618 | +0.12% | 1 |
|---|
| 2026.03.05 | ₩22,792 | ₩22,792 | ₩22,592 | ₩22,592 | -0.88% | 1 |
|---|
| 2026.03.04 | ₩22,579 | ₩22,792 | ₩22,579 | ₩22,792 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩22,725 | ₩22,818 | ₩22,565 | ₩22,738 | +0.06% | 1 |
|---|
| 2026.03.02 | ₩22,832 | ₩22,862 | ₩22,672 | ₩22,752 | -0.35% | 1 |
|---|
| 2026.02.27 | ₩22,845 | ₩22,871 | ₩22,712 | ₩22,725 | -0.53% | 1 |
|---|
| 2026.02.26 | ₩22,792 | ₩22,818 | ₩22,605 | ₩22,698 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩22,772 | ₩22,854 | ₩22,698 | ₩22,803 | +0.14% | 1 |
|---|
| 2026.02.24 | ₩22,717 | ₩22,845 | ₩22,685 | ₩22,778 | +0.27% | 1 |
|---|
| 2026.02.23 | ₩22,712 | ₩22,872 | ₩22,672 | ₩22,778 | +0.29% | 1 |
|---|
| 2026.02.20 | ₩22,832 | ₩22,832 | ₩22,772 | ₩22,772 | -0.26% | 1.6천 |
|---|
| 2026.02.19 | ₩22,712 | ₩22,818 | ₩22,712 | ₩22,818 | +0.47% | 2.9천 |
|---|
| 2026.02.18 | ₩22,685 | ₩22,858 | ₩22,685 | ₩22,712 | +0.12% | 4.4천 |
|---|
| 2026.02.17 | ₩22,872 | ₩22,872 | ₩22,685 | ₩22,792 | -0.35% | 4.7천 |
|---|
| 2026.02.13 | ₩22,752 | ₩22,799 | ₩22,725 | ₩22,799 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩22,872 | ₩22,872 | ₩22,685 | ₩22,812 | -0.26% | 4천 |
|---|
| 2026.02.11 | ₩22,704 | ₩22,792 | ₩22,698 | ₩22,792 | +0.38% | 872 |
|---|
| 2026.02.10 | ₩22,712 | ₩22,785 | ₩22,675 | ₩22,675 | -0.16% | 4.3천 |
|---|
| 2026.02.09 | ₩22,672 | ₩22,672 | ₩22,552 | ₩22,552 | -0.53% | 3.2천 |
|---|
| 2026.02.06 | ₩22,552 | ₩22,738 | ₩22,485 | ₩22,658 | +0.47% | 2.4천 |
|---|
| 2026.02.05 | ₩22,832 | ₩22,885 | ₩22,511 | ₩22,674 | -0.69% | 3.3천 |
|---|
| 2026.02.04 | ₩22,485 | ₩22,672 | ₩22,485 | ₩22,618 | +0.59% | 3.9천 |
|---|
| 2026.02.03 | ₩22,832 | ₩22,832 | ₩22,485 | ₩22,485 | -1.52% | 5.4천 |
|---|
| 2026.02.02 | ₩22,618 | ₩22,725 | ₩22,618 | ₩22,618 | 0.00% | 9.7천 |
|---|
| 2026.01.30 | ₩22,732 | ₩22,832 | ₩22,618 | ₩22,745 | +0.06% | 4천 |
|---|
| 2026.01.29 | ₩22,752 | ₩22,885 | ₩22,685 | ₩22,872 | +0.53% | 6천 |
|---|
| 2026.01.28 | ₩22,658 | ₩22,752 | ₩22,658 | ₩22,752 | +0.41% | 5.4천 |
|---|
| 2026.01.27 | ₩22,684 | ₩22,765 | ₩22,684 | ₩22,752 | +0.30% | 4.4천 |
|---|
| 2026.01.26 | ₩22,818 | ₩22,885 | ₩22,725 | ₩22,725 | -0.41% | 9.6천 |
|---|
| 2026.01.23 | ₩22,845 | ₩22,885 | ₩22,765 | ₩22,818 | -0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩22,738 | ₩22,872 | ₩22,712 | ₩22,818 | +0.35% | 1.6만 |
|---|
| 2026.01.21 | ₩22,552 | ₩22,752 | ₩22,552 | ₩22,725 | +0.77% | 5.1천 |
|---|
| 2026.01.20 | ₩22,712 | ₩22,752 | ₩22,605 | ₩22,618 | -0.41% | 7.3천 |
|---|
| 2026.01.16 | ₩22,685 | ₩22,862 | ₩22,685 | ₩22,792 | +0.47% | 3.5천 |
|---|
| 2026.01.15 | ₩22,752 | ₩22,858 | ₩22,645 | ₩22,778 | +0.12% | 2.9천 |
|---|
| 2026.01.14 | ₩22,672 | ₩22,764 | ₩22,552 | ₩22,725 | +0.24% | 6.2천 |
|---|
| 2026.01.13 | ₩22,685 | ₩22,792 | ₩22,538 | ₩22,658 | -0.12% | 1.7만 |
|---|
| 2026.01.12 | ₩22,592 | ₩22,741 | ₩22,565 | ₩22,698 | +0.47% | 7.1천 |
|---|
| 2026.01.09 | ₩22,765 | ₩22,778 | ₩22,685 | ₩22,765 | 0.00% | 857 |
|---|
| 2026.01.08 | ₩22,672 | ₩22,685 | ₩22,525 | ₩22,672 | 0.00% | 8.2천 |
|---|
| 2026.01.07 | ₩22,525 | ₩22,765 | ₩22,525 | ₩22,645 | +0.53% | 7.4천 |
|---|
| 2026.01.06 | ₩22,765 | ₩22,858 | ₩22,618 | ₩22,778 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩22,845 | ₩22,858 | ₩22,618 | ₩22,765 | -0.35% | 3.9천 |
|---|
| 2026.01.02 | ₩22,605 | ₩22,805 | ₩22,511 | ₩22,738 | +0.59% | 1.8천 |
|---|
| 2025.12.31 | ₩22,504 | ₩22,618 | ₩22,504 | ₩22,618 | +0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩22,605 | ₩22,645 | ₩22,405 | ₩22,552 | -0.24% | 8.7천 |
|---|
| 2025.12.29 | ₩22,552 | ₩22,738 | ₩22,325 | ₩22,738 | +0.83% | 1.1만 |
|---|
| 2025.12.26 | ₩22,618 | ₩22,625 | ₩22,418 | ₩22,552 | -0.29% | 3.5천 |
|---|
| 2025.12.24 | ₩22,498 | ₩22,632 | ₩22,498 | ₩22,632 | +0.59% | 3천 |
|---|
| 2025.12.23 | ₩22,559 | ₩22,618 | ₩22,485 | ₩22,605 | +0.20% | 7.8천 |
|---|
| 2025.12.22 | ₩22,618 | ₩22,618 | ₩22,525 | ₩22,592 | -0.12% | 4.2천 |
|---|
| 2025.12.19 | ₩22,498 | ₩22,592 | ₩22,498 | ₩22,592 | +0.42% | 6.3천 |
|---|
| 2025.12.18 | ₩22,525 | ₩22,618 | ₩22,522 | ₩22,605 | +0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩22,632 | ₩22,805 | ₩22,498 | ₩22,551 | -0.36% | 9.9천 |
|---|
| 2025.12.16 | ₩22,618 | ₩22,732 | ₩22,605 | ₩22,712 | +0.41% | 6.9천 |
|---|
| 2025.12.15 | ₩22,632 | ₩22,719 | ₩22,578 | ₩22,712 | +0.35% | 4.7천 |
|---|
| 2025.12.12 | ₩22,858 | ₩22,858 | ₩22,578 | ₩22,738 | -0.53% | 4.7천 |
|---|
| 2025.12.11 | ₩22,858 | ₩22,872 | ₩22,712 | ₩22,858 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩22,818 | ₩22,845 | ₩22,512 | ₩22,805 | -0.06% | 9.6천 |
|---|
| 2025.12.09 | ₩22,832 | ₩22,845 | ₩22,685 | ₩22,845 | +0.06% | 6.1천 |
|---|
| 2025.12.08 | ₩22,685 | ₩22,844 | ₩22,685 | ₩22,738 | +0.24% | 3.2천 |
|---|
| 2025.12.05 | ₩22,565 | ₩22,872 | ₩22,564 | ₩22,872 | +1.36% | 9.9천 |
|---|
| 2025.12.04 | ₩22,565 | ₩22,685 | ₩22,498 | ₩22,672 | +0.47% | 4.4천 |
|---|
| 2025.12.03 | ₩22,712 | ₩22,885 | ₩22,645 | ₩22,685 | -0.12% | 8.1천 |
|---|
| 2025.12.02 | ₩22,872 | ₩22,872 | ₩22,749 | ₩22,872 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩22,939 | ₩22,939 | ₩22,592 | ₩22,805 | -0.58% | 2.8천 |
|---|
| 2025.11.28 | ₩22,685 | ₩22,805 | ₩22,685 | ₩22,805 | +0.53% | 796 |
|---|
| 2025.11.26 | ₩22,752 | ₩22,872 | ₩22,685 | ₩22,805 | +0.23% | 3.4천 |
|---|
| 2025.11.25 | ₩22,720 | ₩22,752 | ₩22,633 | ₩22,752 | +0.14% | 3.7천 |
|---|
| 2025.11.24 | ₩22,538 | ₩22,738 | ₩22,538 | ₩22,738 | +0.89% | 1.6천 |
|---|
| 2025.11.21 | ₩22,672 | ₩22,672 | ₩22,543 | ₩22,658 | -0.06% | 6천 |
|---|
| 2025.11.20 | ₩22,498 | ₩22,698 | ₩22,485 | ₩22,632 | +0.59% | 2.2천 |
|---|
| 2025.11.19 | ₩22,738 | ₩22,738 | ₩22,458 | ₩22,565 | -0.76% | 1.2만 |
|---|
| 2025.11.18 | ₩22,351 | ₩22,662 | ₩22,351 | ₩22,578 | +1.01% | 5천 |
|---|
| 2025.11.17 | ₩22,632 | ₩22,632 | ₩22,418 | ₩22,471 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩22,738 | ₩22,738 | ₩22,552 | ₩22,578 | -0.70% | 9천 |
|---|
| 2025.11.13 | ₩22,792 | ₩22,792 | ₩22,565 | ₩22,672 | -0.53% | 7.1천 |
|---|
| 2025.11.12 | ₩22,818 | ₩22,925 | ₩22,592 | ₩22,792 | -0.12% | 6.7천 |
|---|
| 2025.11.11 | ₩22,818 | ₩22,858 | ₩22,672 | ₩22,858 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,778 | ₩22,818 | ₩22,552 | ₩22,818 | +0.18% | 5.9천 |
|---|
| 2025.11.07 | ₩22,605 | ₩22,698 | ₩22,592 | ₩22,658 | +0.24% | 3.2천 |
|---|
| 2025.11.06 | ₩22,618 | ₩22,712 | ₩22,538 | ₩22,618 | 0.00% | 9.5천 |
|---|
| 2025.11.05 | ₩22,485 | ₩22,672 | ₩22,485 | ₩22,672 | +0.83% | 1.4만 |
|---|
| 2025.11.04 | ₩22,631 | ₩22,631 | ₩22,471 | ₩22,485 | -0.65% | 7.1천 |
|---|
| 2025.11.03 | ₩22,725 | ₩22,725 | ₩22,538 | ₩22,632 | -0.41% | 1.1만 |
|---|
| 2025.10.31 | ₩23,019 | ₩23,019 | ₩22,912 | ₩22,952 | -0.29% | 1.8만 |
|---|
| 2025.10.30 | ₩22,925 | ₩22,988 | ₩22,885 | ₩22,979 | +0.23% | 3.5천 |
|---|
| 2025.10.29 | ₩23,059 | ₩23,085 | ₩22,925 | ₩23,032 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩23,072 | ₩23,085 | ₩22,979 | ₩23,059 | -0.06% | 4.5천 |
|---|
| 2025.10.27 | ₩23,019 | ₩23,072 | ₩22,965 | ₩23,072 | +0.23% | 2.1천 |
|---|
| 2025.10.24 | ₩23,072 | ₩23,072 | ₩23,005 | ₩23,045 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩22,898 | ₩23,059 | ₩22,898 | ₩23,005 | +0.47% | 7천 |
|---|
| 2025.10.22 | ₩23,139 | ₩23,139 | ₩22,952 | ₩23,032 | -0.46% | 6천 |
|---|
| 2025.10.21 | ₩22,965 | ₩23,072 | ₩22,965 | ₩23,032 | +0.29% | 6.4천 |
|---|
| 2025.10.20 | ₩22,925 | ₩23,045 | ₩22,885 | ₩22,992 | +0.29% | 7.3천 |
|---|
| 2025.10.17 | ₩22,805 | ₩22,845 | ₩22,765 | ₩22,845 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩22,792 | ₩22,818 | ₩22,685 | ₩22,778 | -0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩22,912 | ₩22,912 | ₩22,712 | ₩22,778 | -0.58% | 8.4천 |
|---|
| 2025.10.14 | ₩22,745 | ₩22,872 | ₩22,698 | ₩22,858 | +0.50% | 6.6천 |
|---|
| 2025.10.13 | ₩22,845 | ₩22,845 | ₩22,698 | ₩22,805 | -0.18% | 4.1천 |
|---|
| 2025.10.10 | ₩22,965 | ₩22,965 | ₩22,592 | ₩22,765 | -0.87% | 4.5천 |
|---|
