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 | ₩19,495 | ₩19,508 | ₩19,268 | ₩19,468 | -0.14% | 2만 |
| 2026.10.08 | ₩19,495 | ₩19,606 | ₩19,401 | ₩19,588 | +0.48% | 1.2만 |
| 2026.10.07 | ₩19,735 | ₩19,735 | ₩19,508 | ₩19,508 | -1.15% | 4.7천 |
| 2026.10.06 | ₩19,641 | ₩19,735 | ₩19,641 | ₩19,695 | +0.27% | 4천 |
| 2026.10.05 | ₩19,868 | ₩19,881 | ₩19,468 | ₩19,795 | -0.37% | 1.7만 |
| 2026.10.02 | ₩20,001 | ₩20,161 | ₩19,935 | ₩20,002 | +0.00% | 1.5만 |
| 2026.10.01 | ₩19,935 | ₩20,028 | ₩19,908 | ₩20,028 | +0.47% | 5.2천 |
| 2026.09.30 | ₩20,001 | ₩20,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,961 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩20,255 | ₩20,255 | ₩20,002 | ₩20,002 | -1.25% | 2천 |
|---|
| 2026.09.28 | ₩20,201 | ₩20,213 | ₩20,015 | ₩20,068 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩20,335 | ₩20,335 | ₩20,201 | ₩20,201 | -0.66% | 3.3천 |
|---|
| 2026.09.24 | ₩20,295 | ₩20,335 | ₩20,241 | ₩20,335 | +0.20% | 4천 |
|---|
| 2026.09.23 | ₩20,308 | ₩20,321 | ₩20,295 | ₩20,321 | +0.07% | 1.3천 |
|---|
| 2026.09.22 | ₩20,375 | ₩20,381 | ₩20,335 | ₩20,345 | -0.14% | 6천 |
|---|
| 2026.09.21 | ₩20,388 | ₩20,388 | ₩20,311 | ₩20,348 | -0.20% | 4.3천 |
|---|
| 2026.09.18 | ₩20,361 | ₩20,479 | ₩20,222 | ₩20,355 | -0.03% | 2.8천 |
|---|
| 2026.09.17 | ₩20,455 | ₩20,455 | ₩20,188 | ₩20,278 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩20,161 | ₩20,335 | ₩20,135 | ₩20,335 | +0.86% | 7.3천 |
|---|
| 2026.09.15 | ₩20,188 | ₩20,338 | ₩20,161 | ₩20,241 | +0.26% | 4.8천 |
|---|
| 2026.09.14 | ₩20,161 | ₩20,388 | ₩20,161 | ₩20,295 | +0.66% | 4.3천 |
|---|
| 2026.09.11 | ₩20,201 | ₩20,281 | ₩20,175 | ₩20,281 | +0.40% | 8.1천 |
|---|
| 2026.09.10 | ₩20,201 | ₩20,201 | ₩20,201 | ₩20,201 | 0.00% | 468 |
|---|
| 2026.09.09 | ₩20,283 | ₩20,335 | ₩20,201 | ₩20,201 | -0.40% | 8.6천 |
|---|
| 2026.09.08 | ₩20,401 | ₩20,450 | ₩20,335 | ₩20,335 | -0.33% | 3천 |
|---|
| 2026.09.04 | ₩20,561 | ₩20,561 | ₩20,308 | ₩20,322 | -1.16% | 9.3천 |
|---|
| 2026.09.03 | ₩20,535 | ₩20,575 | ₩20,468 | ₩20,481 | -0.26% | 1.1만 |
|---|
| 2026.09.02 | ₩20,495 | ₩20,641 | ₩20,495 | ₩20,548 | +0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩20,508 | ₩20,535 | ₩20,468 | ₩20,488 | -0.10% | 5.5천 |
|---|
| 2026.08.31 | ₩20,508 | ₩20,601 | ₩20,482 | ₩20,482 | -0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩20,488 | ₩20,522 | ₩20,428 | ₩20,463 | -0.12% | 6.7천 |
|---|
| 2026.08.27 | ₩20,415 | ₩20,415 | ₩20,353 | ₩20,415 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩20,281 | ₩20,401 | ₩20,281 | ₩20,361 | +0.39% | 7.3천 |
|---|
| 2026.08.25 | ₩20,335 | ₩20,375 | ₩20,281 | ₩20,324 | -0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩20,268 | ₩20,435 | ₩20,268 | ₩20,308 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩20,462 | ₩20,462 | ₩20,268 | ₩20,388 | -0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩20,401 | ₩20,495 | ₩20,295 | ₩20,388 | -0.07% | 1.1만 |
|---|
| 2026.08.19 | ₩20,535 | ₩20,575 | ₩20,415 | ₩20,415 | -0.58% | 8.8천 |
|---|
| 2026.08.18 | ₩20,601 | ₩20,601 | ₩20,001 | ₩20,375 | -1.10% | 3.1만 |
|---|
| 2026.08.17 | ₩20,855 | ₩20,855 | ₩20,552 | ₩20,615 | -1.15% | 6.2천 |
|---|
| 2026.08.14 | ₩20,828 | ₩20,828 | ₩20,668 | ₩20,752 | -0.37% | 7.7천 |
|---|
| 2026.08.13 | ₩20,708 | ₩20,794 | ₩20,708 | ₩20,708 | 0.00% | 5.9천 |
|---|
| 2026.08.12 | ₩20,748 | ₩20,755 | ₩20,708 | ₩20,735 | -0.06% | 4천 |
|---|
| 2026.08.11 | ₩20,886 | ₩20,886 | ₩20,708 | ₩20,732 | -0.74% | 5.1천 |
|---|
| 2026.08.10 | ₩20,908 | ₩20,908 | ₩20,735 | ₩20,762 | -0.70% | 5.5천 |
|---|
| 2026.08.07 | ₩20,681 | ₩20,815 | ₩20,681 | ₩20,788 | +0.52% | 6.4천 |
|---|
| 2026.08.06 | ₩20,681 | ₩20,747 | ₩20,628 | ₩20,747 | +0.32% | 4.6천 |
|---|
| 2026.08.05 | ₩20,775 | ₩20,868 | ₩20,681 | ₩20,681 | -0.45% | 1.4만 |
|---|
| 2026.08.04 | ₩21,188 | ₩21,188 | ₩20,681 | ₩20,735 | -2.14% | 1.7만 |
|---|
| 2026.08.03 | ₩20,908 | ₩21,018 | ₩20,735 | ₩20,735 | -0.83% | 2.5천 |
|---|
| 2026.07.31 | ₩21,028 | ₩21,545 | ₩21,028 | ₩21,228 | +0.95% | 3.1천 |
|---|
| 2026.07.30 | ₩21,395 | ₩21,395 | ₩21,108 | ₩21,108 | -1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩21,335 | ₩21,335 | ₩21,240 | ₩21,282 | -0.25% | 2.8천 |
|---|
| 2026.07.28 | ₩21,228 | ₩21,502 | ₩21,228 | ₩21,422 | +0.91% | 4.9천 |
|---|
| 2026.07.27 | ₩21,415 | ₩21,482 | ₩21,335 | ₩21,335 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩21,668 | ₩21,668 | ₩21,402 | ₩21,415 | -1.17% | 2.6천 |
|---|
| 2026.07.23 | ₩21,455 | ₩21,468 | ₩21,415 | ₩21,428 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩21,522 | ₩21,522 | ₩21,462 | ₩21,502 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩21,508 | ₩21,508 | ₩21,388 | ₩21,402 | -0.50% | 5.2천 |
|---|
| 2026.07.20 | ₩21,442 | ₩21,502 | ₩21,348 | ₩21,455 | +0.06% | 7.4천 |
|---|
| 2026.07.17 | ₩21,562 | ₩21,562 | ₩21,335 | ₩21,435 | -0.59% | 1.7만 |
|---|
| 2026.07.16 | ₩21,548 | ₩21,602 | ₩21,335 | ₩21,362 | -0.87% | 5천 |
|---|
| 2026.07.15 | ₩21,602 | ₩21,708 | ₩21,535 | ₩21,552 | -0.23% | 5.2천 |
|---|
| 2026.07.14 | ₩21,628 | ₩21,634 | ₩21,522 | ₩21,595 | -0.15% | 5.2천 |
|---|
| 2026.07.13 | ₩21,548 | ₩21,562 | ₩21,548 | ₩21,562 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩21,775 | ₩21,775 | ₩21,668 | ₩21,668 | -0.49% | 1.7천 |
|---|
| 2026.07.09 | ₩21,602 | ₩21,873 | ₩21,602 | ₩21,762 | +0.74% | 4.2천 |
|---|
| 2026.07.08 | ₩21,468 | ₩21,655 | ₩21,468 | ₩21,655 | +0.87% | 2.3천 |
|---|
| 2026.07.07 | ₩21,562 | ₩21,735 | ₩21,562 | ₩21,655 | +0.43% | 2.4천 |
|---|
| 2026.07.06 | ₩21,708 | ₩21,708 | ₩21,588 | ₩21,588 | -0.55% | 3.3천 |
|---|
| 2026.07.02 | ₩22,002 | ₩22,002 | ₩21,615 | ₩21,615 | -1.76% | 4천 |
|---|
| 2026.07.01 | ₩21,868 | ₩22,081 | ₩21,802 | ₩21,815 | -0.24% | 2.9천 |
|---|
| 2026.06.30 | ₩22,028 | ₩22,028 | ₩21,882 | ₩21,908 | -0.54% | 3천 |
|---|
| 2026.06.29 | ₩21,868 | ₩21,971 | ₩21,762 | ₩21,915 | +0.21% | 3.1천 |
|---|
| 2026.06.26 | ₩21,922 | ₩22,202 | ₩21,895 | ₩22,202 | +1.28% | 1.6천 |
|---|
| 2026.06.25 | ₩22,095 | ₩22,115 | ₩21,969 | ₩21,969 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩22,202 | ₩22,202 | ₩21,948 | ₩22,062 | -0.63% | 1.5천 |
|---|
| 2026.06.23 | ₩22,088 | ₩22,088 | ₩21,935 | ₩22,088 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩22,055 | ₩22,115 | ₩22,028 | ₩22,108 | +0.24% | 1.2천 |
|---|
| 2026.06.18 | ₩22,168 | ₩22,468 | ₩22,002 | ₩22,468 | +1.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,355 | ₩22,355 | ₩22,268 | ₩22,268 | -0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩22,268 | ₩22,268 | ₩22,268 | ₩22,268 | 0.00% | 1.9천 |
|---|
| 2026.06.15 | ₩22,548 | ₩22,548 | ₩22,322 | ₩22,322 | -1.01% | 2천 |
|---|
| 2026.06.12 | ₩22,308 | ₩22,308 | ₩22,308 | ₩22,308 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩22,035 | ₩22,415 | ₩22,035 | ₩22,255 | +1.00% | 1.1만 |
|---|
| 2026.06.10 | ₩22,068 | ₩22,188 | ₩22,068 | ₩22,132 | +0.29% | 2.7천 |
|---|
| 2026.06.09 | ₩22,228 | ₩22,299 | ₩22,042 | ₩22,072 | -0.70% | 4.3천 |
|---|
| 2026.06.08 | ₩22,215 | ₩22,326 | ₩22,215 | ₩22,242 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩22,495 | ₩22,495 | ₩22,203 | ₩22,326 | -0.75% | 2천 |
|---|
| 2026.06.04 | ₩22,220 | ₩22,522 | ₩22,220 | ₩22,487 | +1.20% | 6.7천 |
|---|
| 2026.06.03 | ₩22,148 | ₩22,401 | ₩22,002 | ₩22,188 | +0.18% | 6천 |
|---|
| 2026.06.02 | ₩22,042 | ₩22,402 | ₩22,042 | ₩22,402 | +1.63% | 807 |
|---|
| 2026.06.01 | ₩22,108 | ₩22,182 | ₩21,962 | ₩22,182 | +0.33% | 2천 |
|---|
| 2026.05.29 | ₩22,148 | ₩22,282 | ₩22,148 | ₩22,282 | +0.60% | 9.4천 |
|---|
| 2026.05.28 | ₩22,275 | ₩22,275 | ₩22,148 | ₩22,148 | -0.57% | 4.5천 |
|---|
| 2026.05.27 | ₩22,376 | ₩22,388 | ₩22,205 | ₩22,268 | -0.48% | 3천 |
|---|
| 2026.05.26 | ₩22,335 | ₩22,375 | ₩22,162 | ₩22,268 | -0.30% | 4.8천 |
|---|
| 2026.05.22 | ₩22,255 | ₩22,255 | ₩22,175 | ₩22,255 | 0.00% | 3.9천 |
|---|
| 2026.05.21 | ₩22,282 | ₩22,282 | ₩22,148 | ₩22,167 | -0.51% | 1.9천 |
|---|
| 2026.05.20 | ₩21,975 | ₩22,202 | ₩21,943 | ₩22,135 | +0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩22,015 | ₩22,188 | ₩22,015 | ₩22,115 | +0.45% | 3.7천 |
|---|
| 2026.05.18 | ₩22,188 | ₩22,348 | ₩22,188 | ₩22,202 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩22,202 | ₩22,335 | ₩22,095 | ₩22,108 | -0.42% | 3.8천 |
|---|
| 2026.05.14 | ₩22,362 | ₩22,362 | ₩22,135 | ₩22,206 | -0.69% | 1.9천 |
|---|
| 2026.05.13 | ₩22,335 | ₩22,362 | ₩22,232 | ₩22,361 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩22,174 | ₩22,362 | ₩22,172 | ₩22,362 | +0.84% | 2천 |
|---|
| 2026.05.11 | ₩22,095 | ₩22,242 | ₩22,095 | ₩22,242 | +0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩22,242 | ₩22,242 | ₩22,042 | ₩22,216 | -0.12% | 1.1천 |
|---|
| 2026.05.07 | ₩22,135 | ₩22,188 | ₩22,135 | ₩22,188 | +0.24% | 1.7천 |
|---|
| 2026.05.06 | ₩22,205 | ₩22,242 | ₩22,205 | ₩22,242 | +0.16% | 470 |
|---|
| 2026.05.05 | ₩22,215 | ₩22,242 | ₩22,083 | ₩22,092 | -0.55% | 2.8천 |
|---|
| 2026.05.04 | ₩22,215 | ₩22,215 | ₩22,082 | ₩22,122 | -0.42% | 4.7천 |
|---|
| 2026.05.01 | ₩22,242 | ₩22,242 | ₩22,142 | ₩22,185 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩22,388 | ₩22,402 | ₩22,308 | ₩22,335 | -0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩22,482 | ₩22,482 | ₩22,328 | ₩22,375 | -0.47% | 2.7천 |
|---|
| 2026.04.28 | ₩22,448 | ₩22,482 | ₩22,402 | ₩22,448 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩22,455 | ₩22,508 | ₩22,455 | ₩22,455 | +0.00% | 6.6천 |
|---|
| 2026.04.24 | ₩22,308 | ₩22,468 | ₩22,308 | ₩22,415 | +0.48% | 5.7천 |
|---|
| 2026.04.23 | ₩22,402 | ₩22,428 | ₩22,348 | ₩22,415 | +0.06% | 4.3천 |
|---|
| 2026.04.22 | ₩22,375 | ₩22,402 | ₩22,348 | ₩22,377 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩22,335 | ₩22,375 | ₩22,283 | ₩22,375 | +0.18% | 1.8천 |
|---|
| 2026.04.20 | ₩22,415 | ₩22,415 | ₩22,295 | ₩22,388 | -0.12% | 6.5천 |
|---|
| 2026.04.17 | ₩22,428 | ₩22,428 | ₩22,368 | ₩22,428 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩22,282 | ₩22,415 | ₩22,255 | ₩22,402 | +0.54% | 1만 |
|---|
| 2026.04.15 | ₩22,562 | ₩22,575 | ₩22,335 | ₩22,428 | -0.59% | 4.1천 |
|---|
| 2026.04.14 | ₩22,335 | ₩22,602 | ₩22,335 | ₩22,428 | +0.42% | 5.1천 |
|---|
| 2026.04.13 | ₩22,215 | ₩22,558 | ₩22,215 | ₩22,502 | +1.29% | 1.2천 |
|---|
| 2026.04.10 | ₩22,602 | ₩22,602 | ₩22,282 | ₩22,282 | -1.42% | 4.1천 |
|---|
| 2026.04.09 | ₩22,575 | ₩22,575 | ₩22,173 | ₩22,372 | -0.90% | 1.8천 |
|---|
| 2026.04.08 | ₩22,468 | ₩22,655 | ₩22,468 | ₩22,517 | +0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩22,348 | ₩22,548 | ₩22,122 | ₩22,335 | -0.06% | 2.7천 |
|---|
| 2026.04.06 | ₩22,402 | ₩22,482 | ₩22,348 | ₩22,362 | -0.18% | 3.9천 |
|---|
| 2026.04.02 | ₩22,402 | ₩22,402 | ₩22,402 | ₩22,402 | 0.00% | 687 |
|---|
| 2026.04.01 | ₩22,415 | ₩22,535 | ₩22,415 | ₩22,535 | +0.54% | 1.6천 |
|---|
| 2026.03.31 | ₩22,655 | ₩22,735 | ₩22,402 | ₩22,415 | -1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩22,628 | ₩22,628 | ₩22,375 | ₩22,375 | -1.12% | 1.6천 |
|---|
| 2026.03.27 | ₩22,640 | ₩22,640 | ₩22,415 | ₩22,475 | -0.73% | 2.5천 |
|---|
| 2026.03.26 | ₩22,582 | ₩22,609 | ₩22,502 | ₩22,502 | -0.35% | 1.6천 |
|---|
| 2026.03.25 | ₩22,531 | ₩22,655 | ₩22,468 | ₩22,628 | +0.43% | 4.3천 |
|---|
| 2026.03.24 | ₩22,532 | ₩22,532 | ₩22,375 | ₩22,402 | -0.58% | 5.3천 |
|---|
| 2026.03.23 | ₩22,375 | ₩22,462 | ₩22,335 | ₩22,355 | -0.09% | 4.9천 |
|---|
| 2026.03.20 | ₩22,362 | ₩22,435 | ₩22,315 | ₩22,362 | 0.00% | 3.6천 |
|---|
| 2026.03.19 | ₩22,322 | ₩22,368 | ₩22,242 | ₩22,362 | +0.18% | 3.1천 |
|---|
| 2026.03.18 | ₩22,495 | ₩22,495 | ₩22,349 | ₩22,435 | -0.27% | 3.5천 |
|---|
| 2026.03.17 | ₩22,382 | ₩22,588 | ₩22,228 | ₩22,228 | -0.69% | 2.4천 |
|---|
| 2026.03.16 | ₩22,628 | ₩22,628 | ₩22,103 | ₩22,397 | -1.02% | 1.5만 |
|---|
| 2026.03.13 | ₩22,453 | ₩22,453 | ₩22,453 | ₩22,453 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩22,815 | ₩22,815 | ₩22,453 | ₩22,453 | -1.59% | 2.1천 |
|---|
| 2026.03.11 | ₩22,448 | ₩22,575 | ₩22,448 | ₩22,562 | +0.50% | 4.9천 |
|---|
| 2026.03.10 | ₩22,495 | ₩22,562 | ₩22,468 | ₩22,468 | -0.12% | 1 |
|---|
| 2026.03.09 | ₩22,537 | ₩22,575 | ₩22,488 | ₩22,514 | -0.10% | 1 |
|---|
| 2026.03.06 | ₩22,575 | ₩22,655 | ₩22,362 | ₩22,602 | +0.12% | 1 |
|---|
| 2026.03.05 | ₩22,775 | ₩22,775 | ₩22,575 | ₩22,575 | -0.88% | 1 |
|---|
| 2026.03.04 | ₩22,562 | ₩22,775 | ₩22,562 | ₩22,775 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩22,708 | ₩22,802 | ₩22,548 | ₩22,722 | +0.06% | 1 |
|---|
| 2026.03.02 | ₩22,815 | ₩22,846 | ₩22,655 | ₩22,735 | -0.35% | 1 |
|---|
| 2026.02.27 | ₩22,828 | ₩22,854 | ₩22,695 | ₩22,708 | -0.53% | 1 |
|---|
| 2026.02.26 | ₩22,775 | ₩22,802 | ₩22,588 | ₩22,682 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩22,755 | ₩22,838 | ₩22,682 | ₩22,786 | +0.14% | 1 |
|---|
| 2026.02.24 | ₩22,700 | ₩22,828 | ₩22,668 | ₩22,762 | +0.27% | 1 |
|---|
| 2026.02.23 | ₩22,695 | ₩22,855 | ₩22,656 | ₩22,762 | +0.29% | 1 |
|---|
| 2026.02.20 | ₩22,815 | ₩22,815 | ₩22,755 | ₩22,755 | -0.26% | 1.6천 |
|---|
| 2026.02.19 | ₩22,695 | ₩22,802 | ₩22,695 | ₩22,802 | +0.47% | 2.9천 |
|---|
| 2026.02.18 | ₩22,668 | ₩22,842 | ₩22,668 | ₩22,695 | +0.12% | 4.4천 |
|---|
| 2026.02.17 | ₩22,855 | ₩22,855 | ₩22,668 | ₩22,775 | -0.35% | 4.7천 |
|---|
| 2026.02.13 | ₩22,735 | ₩22,782 | ₩22,708 | ₩22,782 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩22,855 | ₩22,855 | ₩22,668 | ₩22,795 | -0.26% | 4천 |
|---|
| 2026.02.11 | ₩22,688 | ₩22,775 | ₩22,682 | ₩22,775 | +0.38% | 872 |
|---|
| 2026.02.10 | ₩22,695 | ₩22,768 | ₩22,658 | ₩22,658 | -0.16% | 4.3천 |
|---|
| 2026.02.09 | ₩22,655 | ₩22,655 | ₩22,535 | ₩22,536 | -0.53% | 3.2천 |
|---|
| 2026.02.06 | ₩22,535 | ₩22,722 | ₩22,468 | ₩22,642 | +0.47% | 2.4천 |
|---|
| 2026.02.05 | ₩22,815 | ₩22,868 | ₩22,495 | ₩22,657 | -0.69% | 3.3천 |
|---|
| 2026.02.04 | ₩22,468 | ₩22,655 | ₩22,468 | ₩22,602 | +0.59% | 3.9천 |
|---|
| 2026.02.03 | ₩22,815 | ₩22,815 | ₩22,468 | ₩22,468 | -1.52% | 5.4천 |
|---|
| 2026.02.02 | ₩22,602 | ₩22,708 | ₩22,602 | ₩22,602 | 0.00% | 9.7천 |
|---|
| 2026.01.30 | ₩22,715 | ₩22,815 | ₩22,602 | ₩22,729 | +0.06% | 4천 |
|---|
| 2026.01.29 | ₩22,735 | ₩22,868 | ₩22,668 | ₩22,855 | +0.53% | 6천 |
|---|
| 2026.01.28 | ₩22,642 | ₩22,735 | ₩22,642 | ₩22,735 | +0.41% | 5.4천 |
|---|
| 2026.01.27 | ₩22,667 | ₩22,748 | ₩22,667 | ₩22,735 | +0.30% | 4.4천 |
|---|
| 2026.01.26 | ₩22,802 | ₩22,868 | ₩22,708 | ₩22,708 | -0.41% | 9.6천 |
|---|
| 2026.01.23 | ₩22,828 | ₩22,868 | ₩22,748 | ₩22,802 | -0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩22,722 | ₩22,855 | ₩22,695 | ₩22,802 | +0.35% | 1.6만 |
|---|
| 2026.01.21 | ₩22,535 | ₩22,735 | ₩22,535 | ₩22,708 | +0.77% | 5.1천 |
|---|
| 2026.01.20 | ₩22,695 | ₩22,735 | ₩22,588 | ₩22,602 | -0.41% | 7.3천 |
|---|
| 2026.01.16 | ₩22,668 | ₩22,845 | ₩22,668 | ₩22,775 | +0.47% | 3.5천 |
|---|
| 2026.01.15 | ₩22,735 | ₩22,842 | ₩22,628 | ₩22,762 | +0.12% | 2.9천 |
|---|
| 2026.01.14 | ₩22,655 | ₩22,747 | ₩22,535 | ₩22,708 | +0.24% | 6.2천 |
|---|
| 2026.01.13 | ₩22,668 | ₩22,775 | ₩22,522 | ₩22,642 | -0.12% | 1.7만 |
|---|
| 2026.01.12 | ₩22,575 | ₩22,725 | ₩22,548 | ₩22,682 | +0.47% | 7.1천 |
|---|
| 2026.01.09 | ₩22,748 | ₩22,762 | ₩22,668 | ₩22,748 | 0.00% | 857 |
|---|
| 2026.01.08 | ₩22,655 | ₩22,668 | ₩22,508 | ₩22,655 | 0.00% | 8.2천 |
|---|
| 2026.01.07 | ₩22,508 | ₩22,748 | ₩22,508 | ₩22,628 | +0.53% | 7.4천 |
|---|
| 2026.01.06 | ₩22,748 | ₩22,842 | ₩22,602 | ₩22,762 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩22,828 | ₩22,842 | ₩22,602 | ₩22,748 | -0.35% | 3.9천 |
|---|
| 2026.01.02 | ₩22,588 | ₩22,788 | ₩22,495 | ₩22,722 | +0.59% | 1.8천 |
|---|
| 2025.12.31 | ₩22,487 | ₩22,602 | ₩22,487 | ₩22,602 | +0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩22,588 | ₩22,628 | ₩22,388 | ₩22,535 | -0.24% | 8.7천 |
|---|
| 2025.12.29 | ₩22,535 | ₩22,722 | ₩22,309 | ₩22,722 | +0.83% | 1.1만 |
|---|
| 2025.12.26 | ₩22,602 | ₩22,608 | ₩22,402 | ₩22,535 | -0.29% | 3.5천 |
|---|
| 2025.12.24 | ₩22,482 | ₩22,615 | ₩22,482 | ₩22,615 | +0.59% | 3천 |
|---|
| 2025.12.23 | ₩22,542 | ₩22,602 | ₩22,468 | ₩22,588 | +0.20% | 7.8천 |
|---|
| 2025.12.22 | ₩22,602 | ₩22,602 | ₩22,508 | ₩22,575 | -0.12% | 4.2천 |
|---|
| 2025.12.19 | ₩22,482 | ₩22,575 | ₩22,482 | ₩22,575 | +0.42% | 6.3천 |
|---|
| 2025.12.18 | ₩22,508 | ₩22,602 | ₩22,506 | ₩22,588 | +0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩22,615 | ₩22,788 | ₩22,482 | ₩22,534 | -0.36% | 9.9천 |
|---|
| 2025.12.16 | ₩22,602 | ₩22,715 | ₩22,588 | ₩22,695 | +0.41% | 6.9천 |
|---|
| 2025.12.15 | ₩22,615 | ₩22,703 | ₩22,562 | ₩22,695 | +0.35% | 4.7천 |
|---|
| 2025.12.12 | ₩22,842 | ₩22,842 | ₩22,562 | ₩22,722 | -0.53% | 4.7천 |
|---|
| 2025.12.11 | ₩22,842 | ₩22,855 | ₩22,695 | ₩22,842 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩22,802 | ₩22,828 | ₩22,495 | ₩22,788 | -0.06% | 9.6천 |
|---|
| 2025.12.09 | ₩22,815 | ₩22,828 | ₩22,668 | ₩22,828 | +0.06% | 6.1천 |
|---|
| 2025.12.08 | ₩22,668 | ₩22,827 | ₩22,668 | ₩22,722 | +0.24% | 3.2천 |
|---|
| 2025.12.05 | ₩22,548 | ₩22,855 | ₩22,547 | ₩22,855 | +1.36% | 9.9천 |
|---|
| 2025.12.04 | ₩22,548 | ₩22,668 | ₩22,482 | ₩22,655 | +0.47% | 4.4천 |
|---|
| 2025.12.03 | ₩22,695 | ₩22,868 | ₩22,628 | ₩22,668 | -0.12% | 8.1천 |
|---|
| 2025.12.02 | ₩22,855 | ₩22,855 | ₩22,732 | ₩22,855 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩22,922 | ₩22,922 | ₩22,575 | ₩22,788 | -0.58% | 2.8천 |
|---|
| 2025.11.28 | ₩22,668 | ₩22,788 | ₩22,668 | ₩22,788 | +0.53% | 796 |
|---|
| 2025.11.26 | ₩22,735 | ₩22,855 | ₩22,668 | ₩22,788 | +0.23% | 3.4천 |
|---|
| 2025.11.25 | ₩22,703 | ₩22,735 | ₩22,617 | ₩22,735 | +0.14% | 3.7천 |
|---|
| 2025.11.24 | ₩22,522 | ₩22,722 | ₩22,522 | ₩22,722 | +0.89% | 1.6천 |
|---|
| 2025.11.21 | ₩22,655 | ₩22,655 | ₩22,527 | ₩22,642 | -0.06% | 6천 |
|---|
| 2025.11.20 | ₩22,482 | ₩22,682 | ₩22,468 | ₩22,615 | +0.59% | 2.2천 |
|---|
| 2025.11.19 | ₩22,722 | ₩22,722 | ₩22,442 | ₩22,548 | -0.76% | 1.2만 |
|---|
| 2025.11.18 | ₩22,335 | ₩22,645 | ₩22,335 | ₩22,562 | +1.01% | 5천 |
|---|
| 2025.11.17 | ₩22,615 | ₩22,615 | ₩22,402 | ₩22,455 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩22,722 | ₩22,722 | ₩22,535 | ₩22,562 | -0.70% | 9천 |
|---|
| 2025.11.13 | ₩22,775 | ₩22,775 | ₩22,548 | ₩22,655 | -0.53% | 7.1천 |
|---|
| 2025.11.12 | ₩22,802 | ₩22,908 | ₩22,575 | ₩22,775 | -0.12% | 6.7천 |
|---|
| 2025.11.11 | ₩22,802 | ₩22,842 | ₩22,655 | ₩22,842 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,762 | ₩22,802 | ₩22,535 | ₩22,802 | +0.18% | 5.9천 |
|---|
| 2025.11.07 | ₩22,588 | ₩22,681 | ₩22,575 | ₩22,642 | +0.24% | 3.2천 |
|---|
| 2025.11.06 | ₩22,602 | ₩22,695 | ₩22,522 | ₩22,602 | 0.00% | 9.5천 |
|---|
| 2025.11.05 | ₩22,468 | ₩22,655 | ₩22,468 | ₩22,655 | +0.83% | 1.4만 |
|---|
| 2025.11.04 | ₩22,614 | ₩22,614 | ₩22,455 | ₩22,468 | -0.65% | 7.1천 |
|---|
| 2025.11.03 | ₩22,708 | ₩22,708 | ₩22,522 | ₩22,615 | -0.41% | 1.1만 |
|---|
| 2025.10.31 | ₩23,002 | ₩23,002 | ₩22,895 | ₩22,935 | -0.29% | 1.8만 |
|---|
| 2025.10.30 | ₩22,908 | ₩22,971 | ₩22,868 | ₩22,962 | +0.23% | 3.5천 |
|---|
| 2025.10.29 | ₩23,042 | ₩23,068 | ₩22,908 | ₩23,015 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩23,055 | ₩23,068 | ₩22,962 | ₩23,042 | -0.06% | 4.5천 |
|---|
| 2025.10.27 | ₩23,002 | ₩23,055 | ₩22,948 | ₩23,055 | +0.23% | 2.1천 |
|---|
| 2025.10.24 | ₩23,055 | ₩23,055 | ₩22,988 | ₩23,028 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩22,882 | ₩23,042 | ₩22,882 | ₩22,988 | +0.47% | 7천 |
|---|
| 2025.10.22 | ₩23,122 | ₩23,122 | ₩22,935 | ₩23,015 | -0.46% | 6천 |
|---|
| 2025.10.21 | ₩22,948 | ₩23,055 | ₩22,948 | ₩23,015 | +0.29% | 6.4천 |
|---|
| 2025.10.20 | ₩22,908 | ₩23,028 | ₩22,868 | ₩22,975 | +0.29% | 7.3천 |
|---|
| 2025.10.17 | ₩22,788 | ₩22,828 | ₩22,748 | ₩22,828 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩22,775 | ₩22,802 | ₩22,668 | ₩22,762 | -0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩22,895 | ₩22,895 | ₩22,695 | ₩22,762 | -0.58% | 8.4천 |
|---|
| 2025.10.14 | ₩22,728 | ₩22,855 | ₩22,682 | ₩22,842 | +0.50% | 6.6천 |
|---|
| 2025.10.13 | ₩22,828 | ₩22,828 | ₩22,682 | ₩22,788 | -0.18% | 4.1천 |
|---|
| 2025.10.10 | ₩22,948 | ₩22,948 | ₩22,575 | ₩22,748 | -0.87% | 4.5천 |
|---|
