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 | ₩19,511 | ₩19,524 | ₩19,284 | ₩19,484 | -0.14% | 2만 |
| 2026.10.08 | ₩19,511 | ₩19,622 | ₩19,418 | ₩19,604 | +0.48% | 1.2만 |
| 2026.10.07 | ₩19,751 | ₩19,751 | ₩19,524 | ₩19,524 | -1.15% | 4.7천 |
| 2026.10.06 | ₩19,658 | ₩19,751 | ₩19,658 | ₩19,711 | +0.27% | 4천 |
| 2026.10.05 | ₩19,885 | ₩19,898 | ₩19,484 | ₩19,811 | -0.37% | 1.7만 |
| 2026.10.02 | ₩20,018 | ₩20,178 | ₩19,951 | ₩20,018 | +0.00% | 1.5만 |
| 2026.10.01 | ₩19,951 | ₩20,045 | ₩19,925 | ₩20,045 | +0.47% | 5.2천 |
| 2026.09.30 | ₩20,018 | ₩20,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,978 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩20,272 | ₩20,272 | ₩20,018 | ₩20,018 | -1.25% | 2천 |
|---|
| 2026.09.28 | ₩20,218 | ₩20,229 | ₩20,031 | ₩20,085 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩20,352 | ₩20,352 | ₩20,218 | ₩20,218 | -0.66% | 3.3천 |
|---|
| 2026.09.24 | ₩20,312 | ₩20,352 | ₩20,258 | ₩20,352 | +0.20% | 4천 |
|---|
| 2026.09.23 | ₩20,325 | ₩20,338 | ₩20,312 | ₩20,338 | +0.07% | 1.3천 |
|---|
| 2026.09.22 | ₩20,392 | ₩20,398 | ₩20,352 | ₩20,362 | -0.14% | 6천 |
|---|
| 2026.09.21 | ₩20,405 | ₩20,405 | ₩20,327 | ₩20,365 | -0.20% | 4.3천 |
|---|
| 2026.09.18 | ₩20,378 | ₩20,496 | ₩20,239 | ₩20,372 | -0.03% | 2.8천 |
|---|
| 2026.09.17 | ₩20,472 | ₩20,472 | ₩20,205 | ₩20,295 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩20,178 | ₩20,352 | ₩20,152 | ₩20,352 | +0.86% | 7.3천 |
|---|
| 2026.09.15 | ₩20,205 | ₩20,355 | ₩20,178 | ₩20,258 | +0.26% | 4.8천 |
|---|
| 2026.09.14 | ₩20,178 | ₩20,405 | ₩20,178 | ₩20,312 | +0.66% | 4.3천 |
|---|
| 2026.09.11 | ₩20,218 | ₩20,298 | ₩20,192 | ₩20,298 | +0.40% | 8.1천 |
|---|
| 2026.09.10 | ₩20,218 | ₩20,218 | ₩20,218 | ₩20,218 | 0.00% | 468 |
|---|
| 2026.09.09 | ₩20,300 | ₩20,352 | ₩20,218 | ₩20,218 | -0.40% | 8.6천 |
|---|
| 2026.09.08 | ₩20,418 | ₩20,467 | ₩20,352 | ₩20,352 | -0.33% | 3천 |
|---|
| 2026.09.04 | ₩20,579 | ₩20,579 | ₩20,325 | ₩20,339 | -1.16% | 9.3천 |
|---|
| 2026.09.03 | ₩20,552 | ₩20,592 | ₩20,485 | ₩20,499 | -0.26% | 1.1만 |
|---|
| 2026.09.02 | ₩20,512 | ₩20,659 | ₩20,512 | ₩20,565 | +0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩20,525 | ₩20,552 | ₩20,485 | ₩20,505 | -0.10% | 5.5천 |
|---|
| 2026.08.31 | ₩20,525 | ₩20,619 | ₩20,499 | ₩20,499 | -0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩20,505 | ₩20,540 | ₩20,445 | ₩20,480 | -0.12% | 6.7천 |
|---|
| 2026.08.27 | ₩20,432 | ₩20,432 | ₩20,370 | ₩20,432 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩20,298 | ₩20,418 | ₩20,298 | ₩20,378 | +0.39% | 7.3천 |
|---|
| 2026.08.25 | ₩20,352 | ₩20,392 | ₩20,298 | ₩20,341 | -0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩20,285 | ₩20,452 | ₩20,285 | ₩20,325 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩20,479 | ₩20,479 | ₩20,285 | ₩20,405 | -0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩20,418 | ₩20,512 | ₩20,312 | ₩20,405 | -0.07% | 1.1만 |
|---|
| 2026.08.19 | ₩20,552 | ₩20,592 | ₩20,432 | ₩20,432 | -0.58% | 8.8천 |
|---|
| 2026.08.18 | ₩20,619 | ₩20,619 | ₩20,018 | ₩20,392 | -1.10% | 3.1만 |
|---|
| 2026.08.17 | ₩20,872 | ₩20,872 | ₩20,570 | ₩20,632 | -1.15% | 6.2천 |
|---|
| 2026.08.14 | ₩20,846 | ₩20,846 | ₩20,685 | ₩20,769 | -0.37% | 7.7천 |
|---|
| 2026.08.13 | ₩20,725 | ₩20,811 | ₩20,725 | ₩20,725 | 0.00% | 5.9천 |
|---|
| 2026.08.12 | ₩20,765 | ₩20,772 | ₩20,725 | ₩20,752 | -0.06% | 4천 |
|---|
| 2026.08.11 | ₩20,904 | ₩20,904 | ₩20,725 | ₩20,749 | -0.74% | 5.1천 |
|---|
| 2026.08.10 | ₩20,926 | ₩20,926 | ₩20,752 | ₩20,779 | -0.70% | 5.5천 |
|---|
| 2026.08.07 | ₩20,699 | ₩20,832 | ₩20,699 | ₩20,805 | +0.52% | 6.4천 |
|---|
| 2026.08.06 | ₩20,699 | ₩20,765 | ₩20,645 | ₩20,765 | +0.32% | 4.6천 |
|---|
| 2026.08.05 | ₩20,792 | ₩20,886 | ₩20,699 | ₩20,699 | -0.45% | 1.4만 |
|---|
| 2026.08.04 | ₩21,206 | ₩21,206 | ₩20,699 | ₩20,752 | -2.14% | 1.7만 |
|---|
| 2026.08.03 | ₩20,926 | ₩21,036 | ₩20,752 | ₩20,752 | -0.83% | 2.5천 |
|---|
| 2026.07.31 | ₩21,046 | ₩21,563 | ₩21,046 | ₩21,246 | +0.95% | 3.1천 |
|---|
| 2026.07.30 | ₩21,413 | ₩21,413 | ₩21,126 | ₩21,126 | -1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩21,353 | ₩21,353 | ₩21,257 | ₩21,299 | -0.25% | 2.8천 |
|---|
| 2026.07.28 | ₩21,246 | ₩21,519 | ₩21,246 | ₩21,439 | +0.91% | 4.9천 |
|---|
| 2026.07.27 | ₩21,433 | ₩21,499 | ₩21,353 | ₩21,353 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩21,686 | ₩21,686 | ₩21,419 | ₩21,433 | -1.17% | 2.6천 |
|---|
| 2026.07.23 | ₩21,473 | ₩21,486 | ₩21,433 | ₩21,446 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩21,539 | ₩21,539 | ₩21,479 | ₩21,519 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩21,526 | ₩21,526 | ₩21,406 | ₩21,419 | -0.50% | 5.2천 |
|---|
| 2026.07.20 | ₩21,459 | ₩21,519 | ₩21,366 | ₩21,473 | +0.06% | 7.4천 |
|---|
| 2026.07.17 | ₩21,580 | ₩21,580 | ₩21,353 | ₩21,453 | -0.59% | 1.7만 |
|---|
| 2026.07.16 | ₩21,566 | ₩21,620 | ₩21,353 | ₩21,379 | -0.87% | 5천 |
|---|
| 2026.07.15 | ₩21,620 | ₩21,726 | ₩21,553 | ₩21,570 | -0.23% | 5.2천 |
|---|
| 2026.07.14 | ₩21,646 | ₩21,652 | ₩21,539 | ₩21,613 | -0.15% | 5.2천 |
|---|
| 2026.07.13 | ₩21,566 | ₩21,580 | ₩21,566 | ₩21,580 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩21,793 | ₩21,793 | ₩21,686 | ₩21,686 | -0.49% | 1.7천 |
|---|
| 2026.07.09 | ₩21,620 | ₩21,891 | ₩21,620 | ₩21,780 | +0.74% | 4.2천 |
|---|
| 2026.07.08 | ₩21,486 | ₩21,673 | ₩21,486 | ₩21,673 | +0.87% | 2.3천 |
|---|
| 2026.07.07 | ₩21,580 | ₩21,753 | ₩21,580 | ₩21,673 | +0.43% | 2.4천 |
|---|
| 2026.07.06 | ₩21,726 | ₩21,726 | ₩21,606 | ₩21,606 | -0.55% | 3.3천 |
|---|
| 2026.07.02 | ₩22,020 | ₩22,020 | ₩21,633 | ₩21,633 | -1.76% | 4천 |
|---|
| 2026.07.01 | ₩21,886 | ₩22,100 | ₩21,820 | ₩21,833 | -0.24% | 2.9천 |
|---|
| 2026.06.30 | ₩22,047 | ₩22,047 | ₩21,900 | ₩21,926 | -0.54% | 3천 |
|---|
| 2026.06.29 | ₩21,886 | ₩21,989 | ₩21,780 | ₩21,933 | +0.21% | 3.1천 |
|---|
| 2026.06.26 | ₩21,940 | ₩22,220 | ₩21,913 | ₩22,220 | +1.28% | 1.6천 |
|---|
| 2026.06.25 | ₩22,113 | ₩22,133 | ₩21,988 | ₩21,988 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩22,220 | ₩22,220 | ₩21,967 | ₩22,080 | -0.63% | 1.5천 |
|---|
| 2026.06.23 | ₩22,107 | ₩22,107 | ₩21,953 | ₩22,107 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩22,073 | ₩22,133 | ₩22,047 | ₩22,127 | +0.24% | 1.2천 |
|---|
| 2026.06.18 | ₩22,187 | ₩22,487 | ₩22,020 | ₩22,487 | +1.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,374 | ₩22,374 | ₩22,287 | ₩22,287 | -0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩22,287 | ₩22,287 | ₩22,287 | ₩22,287 | 0.00% | 1.9천 |
|---|
| 2026.06.15 | ₩22,567 | ₩22,567 | ₩22,340 | ₩22,340 | -1.01% | 2천 |
|---|
| 2026.06.12 | ₩22,327 | ₩22,327 | ₩22,327 | ₩22,327 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩22,053 | ₩22,434 | ₩22,053 | ₩22,273 | +1.00% | 1.1만 |
|---|
| 2026.06.10 | ₩22,087 | ₩22,207 | ₩22,087 | ₩22,150 | +0.29% | 2.7천 |
|---|
| 2026.06.09 | ₩22,247 | ₩22,317 | ₩22,060 | ₩22,090 | -0.70% | 4.3천 |
|---|
| 2026.06.08 | ₩22,233 | ₩22,345 | ₩22,233 | ₩22,260 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩22,514 | ₩22,514 | ₩22,222 | ₩22,345 | -0.75% | 2천 |
|---|
| 2026.06.04 | ₩22,239 | ₩22,540 | ₩22,239 | ₩22,506 | +1.20% | 6.7천 |
|---|
| 2026.06.03 | ₩22,167 | ₩22,420 | ₩22,020 | ₩22,207 | +0.18% | 6천 |
|---|
| 2026.06.02 | ₩22,060 | ₩22,420 | ₩22,060 | ₩22,420 | +1.63% | 807 |
|---|
| 2026.06.01 | ₩22,127 | ₩22,200 | ₩21,980 | ₩22,200 | +0.33% | 2천 |
|---|
| 2026.05.29 | ₩22,167 | ₩22,300 | ₩22,167 | ₩22,300 | +0.60% | 9.4천 |
|---|
| 2026.05.28 | ₩22,293 | ₩22,293 | ₩22,167 | ₩22,167 | -0.57% | 4.5천 |
|---|
| 2026.05.27 | ₩22,394 | ₩22,407 | ₩22,224 | ₩22,287 | -0.48% | 3천 |
|---|
| 2026.05.26 | ₩22,354 | ₩22,394 | ₩22,180 | ₩22,287 | -0.30% | 4.8천 |
|---|
| 2026.05.22 | ₩22,273 | ₩22,273 | ₩22,193 | ₩22,273 | 0.00% | 3.9천 |
|---|
| 2026.05.21 | ₩22,300 | ₩22,300 | ₩22,167 | ₩22,186 | -0.51% | 1.9천 |
|---|
| 2026.05.20 | ₩21,993 | ₩22,220 | ₩21,961 | ₩22,153 | +0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩22,033 | ₩22,207 | ₩22,033 | ₩22,133 | +0.45% | 3.7천 |
|---|
| 2026.05.18 | ₩22,207 | ₩22,367 | ₩22,207 | ₩22,220 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩22,220 | ₩22,354 | ₩22,113 | ₩22,127 | -0.42% | 3.8천 |
|---|
| 2026.05.14 | ₩22,380 | ₩22,380 | ₩22,153 | ₩22,225 | -0.69% | 1.9천 |
|---|
| 2026.05.13 | ₩22,354 | ₩22,380 | ₩22,251 | ₩22,380 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩22,193 | ₩22,380 | ₩22,190 | ₩22,380 | +0.84% | 2천 |
|---|
| 2026.05.11 | ₩22,113 | ₩22,260 | ₩22,113 | ₩22,260 | +0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩22,260 | ₩22,260 | ₩22,060 | ₩22,235 | -0.12% | 1.1천 |
|---|
| 2026.05.07 | ₩22,153 | ₩22,207 | ₩22,153 | ₩22,207 | +0.24% | 1.7천 |
|---|
| 2026.05.06 | ₩22,224 | ₩22,260 | ₩22,224 | ₩22,260 | +0.16% | 470 |
|---|
| 2026.05.05 | ₩22,233 | ₩22,260 | ₩22,101 | ₩22,111 | -0.55% | 2.8천 |
|---|
| 2026.05.04 | ₩22,233 | ₩22,233 | ₩22,100 | ₩22,140 | -0.42% | 4.7천 |
|---|
| 2026.05.01 | ₩22,260 | ₩22,260 | ₩22,160 | ₩22,203 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩22,407 | ₩22,420 | ₩22,327 | ₩22,354 | -0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩22,500 | ₩22,500 | ₩22,347 | ₩22,394 | -0.47% | 2.7천 |
|---|
| 2026.04.28 | ₩22,467 | ₩22,500 | ₩22,420 | ₩22,467 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩22,474 | ₩22,527 | ₩22,474 | ₩22,474 | +0.00% | 6.6천 |
|---|
| 2026.04.24 | ₩22,327 | ₩22,487 | ₩22,327 | ₩22,434 | +0.48% | 5.7천 |
|---|
| 2026.04.23 | ₩22,420 | ₩22,447 | ₩22,367 | ₩22,434 | +0.06% | 4.3천 |
|---|
| 2026.04.22 | ₩22,394 | ₩22,420 | ₩22,367 | ₩22,395 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩22,354 | ₩22,394 | ₩22,302 | ₩22,394 | +0.18% | 1.8천 |
|---|
| 2026.04.20 | ₩22,434 | ₩22,434 | ₩22,314 | ₩22,407 | -0.12% | 6.5천 |
|---|
| 2026.04.17 | ₩22,447 | ₩22,447 | ₩22,387 | ₩22,447 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩22,300 | ₩22,434 | ₩22,273 | ₩22,420 | +0.54% | 1만 |
|---|
| 2026.04.15 | ₩22,580 | ₩22,594 | ₩22,354 | ₩22,447 | -0.59% | 4.1천 |
|---|
| 2026.04.14 | ₩22,354 | ₩22,620 | ₩22,354 | ₩22,447 | +0.42% | 5.1천 |
|---|
| 2026.04.13 | ₩22,233 | ₩22,577 | ₩22,233 | ₩22,520 | +1.29% | 1.2천 |
|---|
| 2026.04.10 | ₩22,620 | ₩22,620 | ₩22,300 | ₩22,300 | -1.42% | 4.1천 |
|---|
| 2026.04.09 | ₩22,594 | ₩22,594 | ₩22,191 | ₩22,390 | -0.90% | 1.8천 |
|---|
| 2026.04.08 | ₩22,487 | ₩22,674 | ₩22,487 | ₩22,535 | +0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩22,367 | ₩22,567 | ₩22,140 | ₩22,354 | -0.06% | 2.7천 |
|---|
| 2026.04.06 | ₩22,420 | ₩22,500 | ₩22,367 | ₩22,380 | -0.18% | 3.9천 |
|---|
| 2026.04.02 | ₩22,420 | ₩22,420 | ₩22,420 | ₩22,420 | 0.00% | 687 |
|---|
| 2026.04.01 | ₩22,434 | ₩22,554 | ₩22,434 | ₩22,554 | +0.54% | 1.6천 |
|---|
| 2026.03.31 | ₩22,674 | ₩22,754 | ₩22,420 | ₩22,434 | -1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩22,647 | ₩22,647 | ₩22,394 | ₩22,394 | -1.12% | 1.6천 |
|---|
| 2026.03.27 | ₩22,659 | ₩22,659 | ₩22,434 | ₩22,494 | -0.73% | 2.5천 |
|---|
| 2026.03.26 | ₩22,600 | ₩22,628 | ₩22,520 | ₩22,520 | -0.35% | 1.6천 |
|---|
| 2026.03.25 | ₩22,550 | ₩22,674 | ₩22,487 | ₩22,647 | +0.43% | 4.3천 |
|---|
| 2026.03.24 | ₩22,551 | ₩22,551 | ₩22,394 | ₩22,420 | -0.58% | 5.3천 |
|---|
| 2026.03.23 | ₩22,394 | ₩22,480 | ₩22,354 | ₩22,374 | -0.09% | 4.9천 |
|---|
| 2026.03.20 | ₩22,380 | ₩22,454 | ₩22,334 | ₩22,380 | 0.00% | 3.6천 |
|---|
| 2026.03.19 | ₩22,340 | ₩22,387 | ₩22,260 | ₩22,380 | +0.18% | 3.1천 |
|---|
| 2026.03.18 | ₩22,514 | ₩22,514 | ₩22,368 | ₩22,454 | -0.27% | 3.5천 |
|---|
| 2026.03.17 | ₩22,400 | ₩22,607 | ₩22,247 | ₩22,247 | -0.69% | 2.4천 |
|---|
| 2026.03.16 | ₩22,647 | ₩22,647 | ₩22,121 | ₩22,416 | -1.02% | 1.5만 |
|---|
| 2026.03.13 | ₩22,471 | ₩22,471 | ₩22,471 | ₩22,471 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩22,834 | ₩22,834 | ₩22,471 | ₩22,471 | -1.59% | 2.1천 |
|---|
| 2026.03.11 | ₩22,467 | ₩22,594 | ₩22,467 | ₩22,580 | +0.50% | 4.9천 |
|---|
| 2026.03.10 | ₩22,514 | ₩22,580 | ₩22,487 | ₩22,487 | -0.12% | 1 |
|---|
| 2026.03.09 | ₩22,555 | ₩22,594 | ₩22,507 | ₩22,533 | -0.10% | 1 |
|---|
| 2026.03.06 | ₩22,594 | ₩22,674 | ₩22,380 | ₩22,620 | +0.12% | 1 |
|---|
| 2026.03.05 | ₩22,794 | ₩22,794 | ₩22,594 | ₩22,594 | -0.88% | 1 |
|---|
| 2026.03.04 | ₩22,581 | ₩22,794 | ₩22,581 | ₩22,794 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩22,727 | ₩22,821 | ₩22,567 | ₩22,741 | +0.06% | 1 |
|---|
| 2026.03.02 | ₩22,834 | ₩22,865 | ₩22,674 | ₩22,754 | -0.35% | 1 |
|---|
| 2026.02.27 | ₩22,847 | ₩22,873 | ₩22,714 | ₩22,727 | -0.53% | 1 |
|---|
| 2026.02.26 | ₩22,794 | ₩22,821 | ₩22,607 | ₩22,701 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩22,774 | ₩22,857 | ₩22,701 | ₩22,805 | +0.14% | 1 |
|---|
| 2026.02.24 | ₩22,719 | ₩22,847 | ₩22,687 | ₩22,781 | +0.27% | 1 |
|---|
| 2026.02.23 | ₩22,714 | ₩22,874 | ₩22,675 | ₩22,781 | +0.29% | 1 |
|---|
| 2026.02.20 | ₩22,834 | ₩22,834 | ₩22,774 | ₩22,774 | -0.26% | 1.6천 |
|---|
| 2026.02.19 | ₩22,714 | ₩22,821 | ₩22,714 | ₩22,821 | +0.47% | 2.9천 |
|---|
| 2026.02.18 | ₩22,687 | ₩22,861 | ₩22,687 | ₩22,714 | +0.12% | 4.4천 |
|---|
| 2026.02.17 | ₩22,874 | ₩22,874 | ₩22,687 | ₩22,794 | -0.35% | 4.7천 |
|---|
| 2026.02.13 | ₩22,754 | ₩22,801 | ₩22,727 | ₩22,801 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩22,874 | ₩22,874 | ₩22,687 | ₩22,814 | -0.26% | 4천 |
|---|
| 2026.02.11 | ₩22,707 | ₩22,794 | ₩22,701 | ₩22,794 | +0.38% | 872 |
|---|
| 2026.02.10 | ₩22,714 | ₩22,787 | ₩22,677 | ₩22,677 | -0.16% | 4.3천 |
|---|
| 2026.02.09 | ₩22,674 | ₩22,674 | ₩22,554 | ₩22,554 | -0.53% | 3.2천 |
|---|
| 2026.02.06 | ₩22,554 | ₩22,741 | ₩22,487 | ₩22,660 | +0.47% | 2.4천 |
|---|
| 2026.02.05 | ₩22,834 | ₩22,887 | ₩22,514 | ₩22,676 | -0.69% | 3.3천 |
|---|
| 2026.02.04 | ₩22,487 | ₩22,674 | ₩22,487 | ₩22,620 | +0.59% | 3.9천 |
|---|
| 2026.02.03 | ₩22,834 | ₩22,834 | ₩22,487 | ₩22,487 | -1.52% | 5.4천 |
|---|
| 2026.02.02 | ₩22,620 | ₩22,727 | ₩22,620 | ₩22,620 | 0.00% | 9.7천 |
|---|
| 2026.01.30 | ₩22,734 | ₩22,834 | ₩22,620 | ₩22,748 | +0.06% | 4천 |
|---|
| 2026.01.29 | ₩22,754 | ₩22,887 | ₩22,687 | ₩22,874 | +0.53% | 6천 |
|---|
| 2026.01.28 | ₩22,660 | ₩22,754 | ₩22,660 | ₩22,754 | +0.41% | 5.4천 |
|---|
| 2026.01.27 | ₩22,686 | ₩22,767 | ₩22,686 | ₩22,754 | +0.30% | 4.4천 |
|---|
| 2026.01.26 | ₩22,821 | ₩22,887 | ₩22,727 | ₩22,727 | -0.41% | 9.6천 |
|---|
| 2026.01.23 | ₩22,847 | ₩22,887 | ₩22,767 | ₩22,821 | -0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩22,741 | ₩22,874 | ₩22,714 | ₩22,821 | +0.35% | 1.6만 |
|---|
| 2026.01.21 | ₩22,554 | ₩22,754 | ₩22,554 | ₩22,727 | +0.77% | 5.1천 |
|---|
| 2026.01.20 | ₩22,714 | ₩22,754 | ₩22,607 | ₩22,620 | -0.41% | 7.3천 |
|---|
| 2026.01.16 | ₩22,687 | ₩22,864 | ₩22,687 | ₩22,794 | +0.47% | 3.5천 |
|---|
| 2026.01.15 | ₩22,754 | ₩22,861 | ₩22,647 | ₩22,781 | +0.12% | 2.9천 |
|---|
| 2026.01.14 | ₩22,674 | ₩22,766 | ₩22,554 | ₩22,727 | +0.24% | 6.2천 |
|---|
| 2026.01.13 | ₩22,687 | ₩22,794 | ₩22,540 | ₩22,660 | -0.12% | 1.7만 |
|---|
| 2026.01.12 | ₩22,594 | ₩22,744 | ₩22,567 | ₩22,701 | +0.47% | 7.1천 |
|---|
| 2026.01.09 | ₩22,767 | ₩22,781 | ₩22,687 | ₩22,767 | 0.00% | 857 |
|---|
| 2026.01.08 | ₩22,674 | ₩22,687 | ₩22,527 | ₩22,674 | 0.00% | 8.2천 |
|---|
| 2026.01.07 | ₩22,527 | ₩22,767 | ₩22,527 | ₩22,647 | +0.53% | 7.4천 |
|---|
| 2026.01.06 | ₩22,767 | ₩22,861 | ₩22,620 | ₩22,781 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩22,847 | ₩22,861 | ₩22,621 | ₩22,767 | -0.35% | 3.9천 |
|---|
| 2026.01.02 | ₩22,607 | ₩22,807 | ₩22,514 | ₩22,741 | +0.59% | 1.8천 |
|---|
| 2025.12.31 | ₩22,506 | ₩22,620 | ₩22,506 | ₩22,620 | +0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩22,607 | ₩22,647 | ₩22,407 | ₩22,554 | -0.24% | 8.7천 |
|---|
| 2025.12.29 | ₩22,554 | ₩22,741 | ₩22,327 | ₩22,741 | +0.83% | 1.1만 |
|---|
| 2025.12.26 | ₩22,620 | ₩22,627 | ₩22,420 | ₩22,554 | -0.29% | 3.5천 |
|---|
| 2025.12.24 | ₩22,500 | ₩22,634 | ₩22,500 | ₩22,634 | +0.59% | 3천 |
|---|
| 2025.12.23 | ₩22,561 | ₩22,620 | ₩22,487 | ₩22,607 | +0.20% | 7.8천 |
|---|
| 2025.12.22 | ₩22,620 | ₩22,620 | ₩22,527 | ₩22,594 | -0.12% | 4.2천 |
|---|
| 2025.12.19 | ₩22,500 | ₩22,594 | ₩22,500 | ₩22,594 | +0.42% | 6.3천 |
|---|
| 2025.12.18 | ₩22,527 | ₩22,620 | ₩22,524 | ₩22,607 | +0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩22,634 | ₩22,807 | ₩22,500 | ₩22,553 | -0.36% | 9.9천 |
|---|
| 2025.12.16 | ₩22,620 | ₩22,734 | ₩22,607 | ₩22,714 | +0.41% | 6.9천 |
|---|
| 2025.12.15 | ₩22,634 | ₩22,722 | ₩22,580 | ₩22,714 | +0.35% | 4.7천 |
|---|
| 2025.12.12 | ₩22,861 | ₩22,861 | ₩22,580 | ₩22,741 | -0.53% | 4.7천 |
|---|
| 2025.12.11 | ₩22,861 | ₩22,874 | ₩22,714 | ₩22,861 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩22,821 | ₩22,847 | ₩22,514 | ₩22,807 | -0.06% | 9.6천 |
|---|
| 2025.12.09 | ₩22,834 | ₩22,847 | ₩22,687 | ₩22,847 | +0.06% | 6.1천 |
|---|
| 2025.12.08 | ₩22,687 | ₩22,846 | ₩22,687 | ₩22,741 | +0.24% | 3.2천 |
|---|
| 2025.12.05 | ₩22,567 | ₩22,874 | ₩22,566 | ₩22,874 | +1.36% | 9.9천 |
|---|
| 2025.12.04 | ₩22,567 | ₩22,687 | ₩22,500 | ₩22,674 | +0.47% | 4.4천 |
|---|
| 2025.12.03 | ₩22,714 | ₩22,887 | ₩22,647 | ₩22,687 | -0.12% | 8.1천 |
|---|
| 2025.12.02 | ₩22,874 | ₩22,874 | ₩22,751 | ₩22,874 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩22,941 | ₩22,941 | ₩22,594 | ₩22,807 | -0.58% | 2.8천 |
|---|
| 2025.11.28 | ₩22,687 | ₩22,807 | ₩22,687 | ₩22,807 | +0.53% | 796 |
|---|
| 2025.11.26 | ₩22,754 | ₩22,874 | ₩22,687 | ₩22,807 | +0.23% | 3.4천 |
|---|
| 2025.11.25 | ₩22,722 | ₩22,754 | ₩22,636 | ₩22,754 | +0.14% | 3.7천 |
|---|
| 2025.11.24 | ₩22,540 | ₩22,741 | ₩22,540 | ₩22,741 | +0.89% | 1.6천 |
|---|
| 2025.11.21 | ₩22,674 | ₩22,674 | ₩22,545 | ₩22,660 | -0.06% | 6천 |
|---|
| 2025.11.20 | ₩22,500 | ₩22,701 | ₩22,487 | ₩22,634 | +0.59% | 2.2천 |
|---|
| 2025.11.19 | ₩22,741 | ₩22,741 | ₩22,460 | ₩22,567 | -0.76% | 1.2만 |
|---|
| 2025.11.18 | ₩22,354 | ₩22,664 | ₩22,354 | ₩22,580 | +1.01% | 5천 |
|---|
| 2025.11.17 | ₩22,634 | ₩22,634 | ₩22,420 | ₩22,474 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩22,741 | ₩22,741 | ₩22,554 | ₩22,580 | -0.70% | 9천 |
|---|
| 2025.11.13 | ₩22,794 | ₩22,794 | ₩22,567 | ₩22,674 | -0.53% | 7.1천 |
|---|
| 2025.11.12 | ₩22,821 | ₩22,927 | ₩22,594 | ₩22,794 | -0.12% | 6.7천 |
|---|
| 2025.11.11 | ₩22,821 | ₩22,861 | ₩22,674 | ₩22,861 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,781 | ₩22,821 | ₩22,554 | ₩22,821 | +0.18% | 5.9천 |
|---|
| 2025.11.07 | ₩22,607 | ₩22,700 | ₩22,594 | ₩22,660 | +0.24% | 3.2천 |
|---|
| 2025.11.06 | ₩22,620 | ₩22,714 | ₩22,540 | ₩22,620 | 0.00% | 9.5천 |
|---|
| 2025.11.05 | ₩22,487 | ₩22,674 | ₩22,487 | ₩22,674 | +0.83% | 1.4만 |
|---|
| 2025.11.04 | ₩22,633 | ₩22,633 | ₩22,474 | ₩22,487 | -0.65% | 7.1천 |
|---|
| 2025.11.03 | ₩22,727 | ₩22,727 | ₩22,540 | ₩22,634 | -0.41% | 1.1만 |
|---|
| 2025.10.31 | ₩23,021 | ₩23,021 | ₩22,914 | ₩22,954 | -0.29% | 1.8만 |
|---|
| 2025.10.30 | ₩22,927 | ₩22,990 | ₩22,887 | ₩22,981 | +0.23% | 3.5천 |
|---|
| 2025.10.29 | ₩23,061 | ₩23,088 | ₩22,927 | ₩23,034 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩23,074 | ₩23,088 | ₩22,981 | ₩23,061 | -0.06% | 4.5천 |
|---|
| 2025.10.27 | ₩23,021 | ₩23,074 | ₩22,967 | ₩23,074 | +0.23% | 2.1천 |
|---|
| 2025.10.24 | ₩23,074 | ₩23,074 | ₩23,007 | ₩23,048 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩22,901 | ₩23,061 | ₩22,901 | ₩23,007 | +0.47% | 7천 |
|---|
| 2025.10.22 | ₩23,141 | ₩23,141 | ₩22,954 | ₩23,034 | -0.46% | 6천 |
|---|
| 2025.10.21 | ₩22,967 | ₩23,074 | ₩22,967 | ₩23,034 | +0.29% | 6.4천 |
|---|
| 2025.10.20 | ₩22,927 | ₩23,048 | ₩22,887 | ₩22,994 | +0.29% | 7.3천 |
|---|
| 2025.10.17 | ₩22,807 | ₩22,847 | ₩22,767 | ₩22,847 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩22,794 | ₩22,821 | ₩22,687 | ₩22,781 | -0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩22,914 | ₩22,914 | ₩22,714 | ₩22,781 | -0.58% | 8.4천 |
|---|
| 2025.10.14 | ₩22,747 | ₩22,874 | ₩22,701 | ₩22,861 | +0.50% | 6.6천 |
|---|
| 2025.10.13 | ₩22,847 | ₩22,847 | ₩22,701 | ₩22,807 | -0.18% | 4.1천 |
|---|
| 2025.10.10 | ₩22,967 | ₩22,967 | ₩22,594 | ₩22,767 | -0.87% | 4.5천 |
|---|
