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 | ₩19,517 | ₩19,530 | ₩19,290 | ₩19,490 | -0.14% | 2만 |
| 2026.10.08 | ₩19,517 | ₩19,628 | ₩19,423 | ₩19,610 | +0.48% | 1.2만 |
| 2026.10.07 | ₩19,757 | ₩19,757 | ₩19,530 | ₩19,530 | -1.15% | 4.7천 |
| 2026.10.06 | ₩19,664 | ₩19,757 | ₩19,664 | ₩19,717 | +0.27% | 4천 |
| 2026.10.05 | ₩19,890 | ₩19,904 | ₩19,490 | ₩19,817 | -0.37% | 1.7만 |
| 2026.10.02 | ₩20,024 | ₩20,184 | ₩19,957 | ₩20,024 | +0.00% | 1.5만 |
| 2026.10.01 | ₩19,957 | ₩20,051 | ₩19,931 | ₩20,051 | +0.47% | 5.2천 |
| 2026.09.30 | ₩20,024 | ₩20,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,984 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩20,278 | ₩20,278 | ₩20,024 | ₩20,024 | -1.25% | 2천 |
|---|
| 2026.09.28 | ₩20,224 | ₩20,235 | ₩20,037 | ₩20,091 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩20,358 | ₩20,358 | ₩20,224 | ₩20,224 | -0.66% | 3.3천 |
|---|
| 2026.09.24 | ₩20,318 | ₩20,358 | ₩20,264 | ₩20,358 | +0.20% | 4천 |
|---|
| 2026.09.23 | ₩20,331 | ₩20,344 | ₩20,318 | ₩20,344 | +0.07% | 1.3천 |
|---|
| 2026.09.22 | ₩20,398 | ₩20,404 | ₩20,358 | ₩20,368 | -0.14% | 6천 |
|---|
| 2026.09.21 | ₩20,411 | ₩20,411 | ₩20,333 | ₩20,371 | -0.20% | 4.3천 |
|---|
| 2026.09.18 | ₩20,384 | ₩20,502 | ₩20,245 | ₩20,378 | -0.03% | 2.8천 |
|---|
| 2026.09.17 | ₩20,478 | ₩20,478 | ₩20,211 | ₩20,301 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩20,184 | ₩20,358 | ₩20,157 | ₩20,358 | +0.86% | 7.3천 |
|---|
| 2026.09.15 | ₩20,211 | ₩20,360 | ₩20,184 | ₩20,264 | +0.26% | 4.8천 |
|---|
| 2026.09.14 | ₩20,184 | ₩20,411 | ₩20,184 | ₩20,318 | +0.66% | 4.3천 |
|---|
| 2026.09.11 | ₩20,224 | ₩20,304 | ₩20,197 | ₩20,304 | +0.40% | 8.1천 |
|---|
| 2026.09.10 | ₩20,224 | ₩20,224 | ₩20,224 | ₩20,224 | 0.00% | 468 |
|---|
| 2026.09.09 | ₩20,306 | ₩20,358 | ₩20,224 | ₩20,224 | -0.40% | 8.6천 |
|---|
| 2026.09.08 | ₩20,424 | ₩20,473 | ₩20,358 | ₩20,358 | -0.33% | 3천 |
|---|
| 2026.09.04 | ₩20,585 | ₩20,585 | ₩20,331 | ₩20,345 | -1.16% | 9.3천 |
|---|
| 2026.09.03 | ₩20,558 | ₩20,598 | ₩20,491 | ₩20,505 | -0.26% | 1.1만 |
|---|
| 2026.09.02 | ₩20,518 | ₩20,665 | ₩20,518 | ₩20,571 | +0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩20,531 | ₩20,558 | ₩20,491 | ₩20,511 | -0.10% | 5.5천 |
|---|
| 2026.08.31 | ₩20,531 | ₩20,625 | ₩20,505 | ₩20,505 | -0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩20,511 | ₩20,546 | ₩20,451 | ₩20,486 | -0.12% | 6.7천 |
|---|
| 2026.08.27 | ₩20,438 | ₩20,438 | ₩20,376 | ₩20,438 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩20,304 | ₩20,424 | ₩20,304 | ₩20,384 | +0.39% | 7.3천 |
|---|
| 2026.08.25 | ₩20,358 | ₩20,398 | ₩20,304 | ₩20,347 | -0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩20,291 | ₩20,458 | ₩20,291 | ₩20,331 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩20,485 | ₩20,485 | ₩20,291 | ₩20,411 | -0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩20,424 | ₩20,518 | ₩20,318 | ₩20,411 | -0.07% | 1.1만 |
|---|
| 2026.08.19 | ₩20,558 | ₩20,598 | ₩20,438 | ₩20,438 | -0.58% | 8.8천 |
|---|
| 2026.08.18 | ₩20,625 | ₩20,625 | ₩20,024 | ₩20,398 | -1.10% | 3.1만 |
|---|
| 2026.08.17 | ₩20,878 | ₩20,878 | ₩20,576 | ₩20,638 | -1.15% | 6.2천 |
|---|
| 2026.08.14 | ₩20,852 | ₩20,852 | ₩20,691 | ₩20,775 | -0.37% | 7.7천 |
|---|
| 2026.08.13 | ₩20,731 | ₩20,817 | ₩20,731 | ₩20,731 | 0.00% | 5.9천 |
|---|
| 2026.08.12 | ₩20,772 | ₩20,778 | ₩20,731 | ₩20,758 | -0.06% | 4천 |
|---|
| 2026.08.11 | ₩20,910 | ₩20,910 | ₩20,731 | ₩20,755 | -0.74% | 5.1천 |
|---|
| 2026.08.10 | ₩20,932 | ₩20,932 | ₩20,758 | ₩20,785 | -0.70% | 5.5천 |
|---|
| 2026.08.07 | ₩20,705 | ₩20,838 | ₩20,705 | ₩20,812 | +0.52% | 6.4천 |
|---|
| 2026.08.06 | ₩20,705 | ₩20,771 | ₩20,651 | ₩20,771 | +0.32% | 4.6천 |
|---|
| 2026.08.05 | ₩20,798 | ₩20,892 | ₩20,705 | ₩20,705 | -0.45% | 1.4만 |
|---|
| 2026.08.04 | ₩21,212 | ₩21,212 | ₩20,705 | ₩20,758 | -2.14% | 1.7만 |
|---|
| 2026.08.03 | ₩20,932 | ₩21,042 | ₩20,758 | ₩20,758 | -0.83% | 2.5천 |
|---|
| 2026.07.31 | ₩21,052 | ₩21,570 | ₩21,052 | ₩21,252 | +0.95% | 3.1천 |
|---|
| 2026.07.30 | ₩21,419 | ₩21,419 | ₩21,132 | ₩21,132 | -1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩21,359 | ₩21,359 | ₩21,264 | ₩21,305 | -0.25% | 2.8천 |
|---|
| 2026.07.28 | ₩21,252 | ₩21,526 | ₩21,252 | ₩21,446 | +0.91% | 4.9천 |
|---|
| 2026.07.27 | ₩21,439 | ₩21,506 | ₩21,359 | ₩21,359 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩21,693 | ₩21,693 | ₩21,426 | ₩21,439 | -1.17% | 2.6천 |
|---|
| 2026.07.23 | ₩21,479 | ₩21,492 | ₩21,439 | ₩21,452 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩21,546 | ₩21,546 | ₩21,486 | ₩21,526 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩21,532 | ₩21,532 | ₩21,412 | ₩21,426 | -0.50% | 5.2천 |
|---|
| 2026.07.20 | ₩21,466 | ₩21,526 | ₩21,372 | ₩21,479 | +0.06% | 7.4천 |
|---|
| 2026.07.17 | ₩21,586 | ₩21,586 | ₩21,359 | ₩21,459 | -0.59% | 1.7만 |
|---|
| 2026.07.16 | ₩21,572 | ₩21,626 | ₩21,359 | ₩21,386 | -0.87% | 5천 |
|---|
| 2026.07.15 | ₩21,626 | ₩21,733 | ₩21,559 | ₩21,576 | -0.23% | 5.2천 |
|---|
| 2026.07.14 | ₩21,653 | ₩21,658 | ₩21,546 | ₩21,619 | -0.15% | 5.2천 |
|---|
| 2026.07.13 | ₩21,572 | ₩21,586 | ₩21,572 | ₩21,586 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩21,799 | ₩21,799 | ₩21,693 | ₩21,693 | -0.49% | 1.7천 |
|---|
| 2026.07.09 | ₩21,626 | ₩21,898 | ₩21,626 | ₩21,786 | +0.74% | 4.2천 |
|---|
| 2026.07.08 | ₩21,492 | ₩21,679 | ₩21,492 | ₩21,679 | +0.87% | 2.3천 |
|---|
| 2026.07.07 | ₩21,586 | ₩21,759 | ₩21,586 | ₩21,679 | +0.43% | 2.4천 |
|---|
| 2026.07.06 | ₩21,733 | ₩21,733 | ₩21,613 | ₩21,613 | -0.55% | 3.3천 |
|---|
| 2026.07.02 | ₩22,026 | ₩22,026 | ₩21,639 | ₩21,639 | -1.76% | 4천 |
|---|
| 2026.07.01 | ₩21,893 | ₩22,106 | ₩21,826 | ₩21,839 | -0.24% | 2.9천 |
|---|
| 2026.06.30 | ₩22,053 | ₩22,053 | ₩21,906 | ₩21,933 | -0.54% | 3천 |
|---|
| 2026.06.29 | ₩21,893 | ₩21,996 | ₩21,786 | ₩21,940 | +0.21% | 3.1천 |
|---|
| 2026.06.26 | ₩21,946 | ₩22,227 | ₩21,920 | ₩22,227 | +1.28% | 1.6천 |
|---|
| 2026.06.25 | ₩22,120 | ₩22,140 | ₩21,994 | ₩21,994 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩22,227 | ₩22,227 | ₩21,973 | ₩22,086 | -0.63% | 1.5천 |
|---|
| 2026.06.23 | ₩22,113 | ₩22,113 | ₩21,960 | ₩22,113 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩22,080 | ₩22,140 | ₩22,053 | ₩22,133 | +0.24% | 1.2천 |
|---|
| 2026.06.18 | ₩22,193 | ₩22,494 | ₩22,026 | ₩22,494 | +1.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,380 | ₩22,380 | ₩22,293 | ₩22,293 | -0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩22,293 | ₩22,293 | ₩22,293 | ₩22,293 | 0.00% | 1.9천 |
|---|
| 2026.06.15 | ₩22,574 | ₩22,574 | ₩22,347 | ₩22,347 | -1.01% | 2천 |
|---|
| 2026.06.12 | ₩22,333 | ₩22,333 | ₩22,333 | ₩22,333 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩22,060 | ₩22,440 | ₩22,060 | ₩22,280 | +1.00% | 1.1만 |
|---|
| 2026.06.10 | ₩22,093 | ₩22,213 | ₩22,093 | ₩22,157 | +0.29% | 2.7천 |
|---|
| 2026.06.09 | ₩22,253 | ₩22,324 | ₩22,067 | ₩22,097 | -0.70% | 4.3천 |
|---|
| 2026.06.08 | ₩22,240 | ₩22,352 | ₩22,240 | ₩22,267 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩22,520 | ₩22,520 | ₩22,228 | ₩22,351 | -0.75% | 2천 |
|---|
| 2026.06.04 | ₩22,245 | ₩22,547 | ₩22,245 | ₩22,512 | +1.20% | 6.7천 |
|---|
| 2026.06.03 | ₩22,173 | ₩22,427 | ₩22,026 | ₩22,213 | +0.18% | 6천 |
|---|
| 2026.06.02 | ₩22,066 | ₩22,427 | ₩22,066 | ₩22,427 | +1.63% | 807 |
|---|
| 2026.06.01 | ₩22,133 | ₩22,207 | ₩21,986 | ₩22,207 | +0.33% | 2천 |
|---|
| 2026.05.29 | ₩22,173 | ₩22,307 | ₩22,173 | ₩22,307 | +0.60% | 9.4천 |
|---|
| 2026.05.28 | ₩22,300 | ₩22,300 | ₩22,173 | ₩22,173 | -0.57% | 4.5천 |
|---|
| 2026.05.27 | ₩22,401 | ₩22,413 | ₩22,230 | ₩22,293 | -0.48% | 3천 |
|---|
| 2026.05.26 | ₩22,360 | ₩22,400 | ₩22,187 | ₩22,293 | -0.30% | 4.8천 |
|---|
| 2026.05.22 | ₩22,280 | ₩22,280 | ₩22,200 | ₩22,280 | 0.00% | 3.9천 |
|---|
| 2026.05.21 | ₩22,307 | ₩22,307 | ₩22,173 | ₩22,192 | -0.51% | 1.9천 |
|---|
| 2026.05.20 | ₩22,000 | ₩22,227 | ₩21,968 | ₩22,160 | +0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩22,040 | ₩22,213 | ₩22,040 | ₩22,140 | +0.45% | 3.7천 |
|---|
| 2026.05.18 | ₩22,213 | ₩22,373 | ₩22,213 | ₩22,227 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩22,227 | ₩22,360 | ₩22,120 | ₩22,133 | -0.42% | 3.8천 |
|---|
| 2026.05.14 | ₩22,387 | ₩22,387 | ₩22,160 | ₩22,231 | -0.69% | 1.9천 |
|---|
| 2026.05.13 | ₩22,360 | ₩22,387 | ₩22,257 | ₩22,387 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩22,199 | ₩22,387 | ₩22,197 | ₩22,387 | +0.84% | 2천 |
|---|
| 2026.05.11 | ₩22,120 | ₩22,267 | ₩22,120 | ₩22,267 | +0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩22,267 | ₩22,267 | ₩22,066 | ₩22,241 | -0.12% | 1.1천 |
|---|
| 2026.05.07 | ₩22,160 | ₩22,213 | ₩22,160 | ₩22,213 | +0.24% | 1.7천 |
|---|
| 2026.05.06 | ₩22,230 | ₩22,267 | ₩22,230 | ₩22,267 | +0.16% | 470 |
|---|
| 2026.05.05 | ₩22,240 | ₩22,267 | ₩22,108 | ₩22,117 | -0.55% | 2.8천 |
|---|
| 2026.05.04 | ₩22,240 | ₩22,240 | ₩22,106 | ₩22,146 | -0.42% | 4.7천 |
|---|
| 2026.05.01 | ₩22,267 | ₩22,267 | ₩22,167 | ₩22,210 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩22,413 | ₩22,427 | ₩22,333 | ₩22,360 | -0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩22,507 | ₩22,507 | ₩22,353 | ₩22,400 | -0.47% | 2.7천 |
|---|
| 2026.04.28 | ₩22,474 | ₩22,507 | ₩22,427 | ₩22,474 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩22,480 | ₩22,534 | ₩22,480 | ₩22,480 | +0.00% | 6.6천 |
|---|
| 2026.04.24 | ₩22,333 | ₩22,494 | ₩22,333 | ₩22,440 | +0.48% | 5.7천 |
|---|
| 2026.04.23 | ₩22,427 | ₩22,454 | ₩22,373 | ₩22,440 | +0.06% | 4.3천 |
|---|
| 2026.04.22 | ₩22,400 | ₩22,427 | ₩22,373 | ₩22,402 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩22,360 | ₩22,400 | ₩22,308 | ₩22,400 | +0.18% | 1.8천 |
|---|
| 2026.04.20 | ₩22,440 | ₩22,440 | ₩22,320 | ₩22,413 | -0.12% | 6.5천 |
|---|
| 2026.04.17 | ₩22,454 | ₩22,454 | ₩22,393 | ₩22,454 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩22,307 | ₩22,440 | ₩22,280 | ₩22,427 | +0.54% | 1만 |
|---|
| 2026.04.15 | ₩22,587 | ₩22,600 | ₩22,360 | ₩22,454 | -0.59% | 4.1천 |
|---|
| 2026.04.14 | ₩22,360 | ₩22,627 | ₩22,360 | ₩22,454 | +0.42% | 5.1천 |
|---|
| 2026.04.13 | ₩22,240 | ₩22,583 | ₩22,240 | ₩22,527 | +1.29% | 1.2천 |
|---|
| 2026.04.10 | ₩22,627 | ₩22,627 | ₩22,307 | ₩22,307 | -1.42% | 4.1천 |
|---|
| 2026.04.09 | ₩22,600 | ₩22,600 | ₩22,198 | ₩22,397 | -0.90% | 1.8천 |
|---|
| 2026.04.08 | ₩22,494 | ₩22,680 | ₩22,494 | ₩22,542 | +0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩22,373 | ₩22,574 | ₩22,146 | ₩22,360 | -0.06% | 2.7천 |
|---|
| 2026.04.06 | ₩22,427 | ₩22,507 | ₩22,373 | ₩22,387 | -0.18% | 3.9천 |
|---|
| 2026.04.02 | ₩22,427 | ₩22,427 | ₩22,427 | ₩22,427 | 0.00% | 687 |
|---|
| 2026.04.01 | ₩22,440 | ₩22,561 | ₩22,440 | ₩22,561 | +0.54% | 1.6천 |
|---|
| 2026.03.31 | ₩22,680 | ₩22,761 | ₩22,427 | ₩22,440 | -1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩22,654 | ₩22,654 | ₩22,400 | ₩22,400 | -1.12% | 1.6천 |
|---|
| 2026.03.27 | ₩22,666 | ₩22,666 | ₩22,440 | ₩22,500 | -0.73% | 2.5천 |
|---|
| 2026.03.26 | ₩22,607 | ₩22,634 | ₩22,527 | ₩22,527 | -0.35% | 1.6천 |
|---|
| 2026.03.25 | ₩22,557 | ₩22,680 | ₩22,494 | ₩22,654 | +0.43% | 4.3천 |
|---|
| 2026.03.24 | ₩22,557 | ₩22,557 | ₩22,400 | ₩22,427 | -0.58% | 5.3천 |
|---|
| 2026.03.23 | ₩22,400 | ₩22,487 | ₩22,360 | ₩22,380 | -0.09% | 4.9천 |
|---|
| 2026.03.20 | ₩22,387 | ₩22,460 | ₩22,340 | ₩22,387 | 0.00% | 3.6천 |
|---|
| 2026.03.19 | ₩22,347 | ₩22,393 | ₩22,267 | ₩22,387 | +0.18% | 3.1천 |
|---|
| 2026.03.18 | ₩22,520 | ₩22,520 | ₩22,374 | ₩22,460 | -0.27% | 3.5천 |
|---|
| 2026.03.17 | ₩22,407 | ₩22,614 | ₩22,253 | ₩22,253 | -0.69% | 2.4천 |
|---|
| 2026.03.16 | ₩22,654 | ₩22,654 | ₩22,127 | ₩22,422 | -1.02% | 1.5만 |
|---|
| 2026.03.13 | ₩22,478 | ₩22,478 | ₩22,478 | ₩22,478 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩22,841 | ₩22,841 | ₩22,478 | ₩22,478 | -1.59% | 2.1천 |
|---|
| 2026.03.11 | ₩22,474 | ₩22,600 | ₩22,474 | ₩22,587 | +0.50% | 4.9천 |
|---|
| 2026.03.10 | ₩22,520 | ₩22,587 | ₩22,494 | ₩22,494 | -0.12% | 1 |
|---|
| 2026.03.09 | ₩22,562 | ₩22,600 | ₩22,514 | ₩22,540 | -0.10% | 1 |
|---|
| 2026.03.06 | ₩22,600 | ₩22,680 | ₩22,387 | ₩22,627 | +0.12% | 1 |
|---|
| 2026.03.05 | ₩22,801 | ₩22,801 | ₩22,600 | ₩22,600 | -0.88% | 1 |
|---|
| 2026.03.04 | ₩22,588 | ₩22,801 | ₩22,588 | ₩22,801 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩22,734 | ₩22,827 | ₩22,574 | ₩22,747 | +0.06% | 1 |
|---|
| 2026.03.02 | ₩22,841 | ₩22,871 | ₩22,680 | ₩22,761 | -0.35% | 1 |
|---|
| 2026.02.27 | ₩22,854 | ₩22,880 | ₩22,721 | ₩22,734 | -0.53% | 1 |
|---|
| 2026.02.26 | ₩22,801 | ₩22,827 | ₩22,614 | ₩22,707 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩22,781 | ₩22,863 | ₩22,707 | ₩22,812 | +0.14% | 1 |
|---|
| 2026.02.24 | ₩22,725 | ₩22,854 | ₩22,694 | ₩22,787 | +0.27% | 1 |
|---|
| 2026.02.23 | ₩22,721 | ₩22,881 | ₩22,681 | ₩22,787 | +0.29% | 1 |
|---|
| 2026.02.20 | ₩22,841 | ₩22,841 | ₩22,781 | ₩22,781 | -0.26% | 1.6천 |
|---|
| 2026.02.19 | ₩22,721 | ₩22,827 | ₩22,721 | ₩22,827 | +0.47% | 2.9천 |
|---|
| 2026.02.18 | ₩22,694 | ₩22,867 | ₩22,694 | ₩22,721 | +0.12% | 4.4천 |
|---|
| 2026.02.17 | ₩22,881 | ₩22,881 | ₩22,694 | ₩22,801 | -0.35% | 4.7천 |
|---|
| 2026.02.13 | ₩22,761 | ₩22,808 | ₩22,734 | ₩22,808 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩22,881 | ₩22,881 | ₩22,694 | ₩22,821 | -0.26% | 4천 |
|---|
| 2026.02.11 | ₩22,713 | ₩22,801 | ₩22,707 | ₩22,801 | +0.38% | 872 |
|---|
| 2026.02.10 | ₩22,721 | ₩22,794 | ₩22,684 | ₩22,684 | -0.16% | 4.3천 |
|---|
| 2026.02.09 | ₩22,680 | ₩22,680 | ₩22,560 | ₩22,561 | -0.53% | 3.2천 |
|---|
| 2026.02.06 | ₩22,560 | ₩22,747 | ₩22,494 | ₩22,667 | +0.47% | 2.4천 |
|---|
| 2026.02.05 | ₩22,841 | ₩22,894 | ₩22,520 | ₩22,683 | -0.69% | 3.3천 |
|---|
| 2026.02.04 | ₩22,494 | ₩22,680 | ₩22,494 | ₩22,627 | +0.59% | 3.9천 |
|---|
| 2026.02.03 | ₩22,841 | ₩22,841 | ₩22,494 | ₩22,494 | -1.52% | 5.4천 |
|---|
| 2026.02.02 | ₩22,627 | ₩22,734 | ₩22,627 | ₩22,627 | 0.00% | 9.7천 |
|---|
| 2026.01.30 | ₩22,741 | ₩22,841 | ₩22,627 | ₩22,754 | +0.06% | 4천 |
|---|
| 2026.01.29 | ₩22,761 | ₩22,894 | ₩22,694 | ₩22,881 | +0.53% | 6천 |
|---|
| 2026.01.28 | ₩22,667 | ₩22,761 | ₩22,667 | ₩22,761 | +0.41% | 5.4천 |
|---|
| 2026.01.27 | ₩22,693 | ₩22,774 | ₩22,693 | ₩22,761 | +0.30% | 4.4천 |
|---|
| 2026.01.26 | ₩22,827 | ₩22,894 | ₩22,734 | ₩22,734 | -0.41% | 9.6천 |
|---|
| 2026.01.23 | ₩22,854 | ₩22,894 | ₩22,774 | ₩22,827 | -0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩22,747 | ₩22,881 | ₩22,721 | ₩22,827 | +0.35% | 1.6만 |
|---|
| 2026.01.21 | ₩22,560 | ₩22,761 | ₩22,560 | ₩22,734 | +0.77% | 5.1천 |
|---|
| 2026.01.20 | ₩22,721 | ₩22,760 | ₩22,614 | ₩22,627 | -0.41% | 7.3천 |
|---|
| 2026.01.16 | ₩22,694 | ₩22,871 | ₩22,694 | ₩22,801 | +0.47% | 3.5천 |
|---|
| 2026.01.15 | ₩22,761 | ₩22,867 | ₩22,654 | ₩22,787 | +0.12% | 2.9천 |
|---|
| 2026.01.14 | ₩22,680 | ₩22,773 | ₩22,560 | ₩22,734 | +0.24% | 6.2천 |
|---|
| 2026.01.13 | ₩22,694 | ₩22,800 | ₩22,547 | ₩22,667 | -0.12% | 1.7만 |
|---|
| 2026.01.12 | ₩22,600 | ₩22,750 | ₩22,574 | ₩22,707 | +0.47% | 7.1천 |
|---|
| 2026.01.09 | ₩22,774 | ₩22,787 | ₩22,694 | ₩22,774 | 0.00% | 857 |
|---|
| 2026.01.08 | ₩22,680 | ₩22,694 | ₩22,534 | ₩22,680 | 0.00% | 8.2천 |
|---|
| 2026.01.07 | ₩22,534 | ₩22,774 | ₩22,534 | ₩22,654 | +0.53% | 7.4천 |
|---|
| 2026.01.06 | ₩22,774 | ₩22,867 | ₩22,627 | ₩22,787 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩22,854 | ₩22,867 | ₩22,627 | ₩22,774 | -0.35% | 3.9천 |
|---|
| 2026.01.02 | ₩22,614 | ₩22,814 | ₩22,520 | ₩22,747 | +0.59% | 1.8천 |
|---|
| 2025.12.31 | ₩22,512 | ₩22,627 | ₩22,512 | ₩22,627 | +0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩22,614 | ₩22,654 | ₩22,413 | ₩22,560 | -0.24% | 8.7천 |
|---|
| 2025.12.29 | ₩22,560 | ₩22,747 | ₩22,334 | ₩22,747 | +0.83% | 1.1만 |
|---|
| 2025.12.26 | ₩22,627 | ₩22,634 | ₩22,427 | ₩22,560 | -0.29% | 3.5천 |
|---|
| 2025.12.24 | ₩22,507 | ₩22,640 | ₩22,507 | ₩22,640 | +0.59% | 3천 |
|---|
| 2025.12.23 | ₩22,568 | ₩22,627 | ₩22,494 | ₩22,614 | +0.20% | 7.8천 |
|---|
| 2025.12.22 | ₩22,627 | ₩22,627 | ₩22,534 | ₩22,600 | -0.12% | 4.2천 |
|---|
| 2025.12.19 | ₩22,507 | ₩22,600 | ₩22,507 | ₩22,600 | +0.42% | 6.3천 |
|---|
| 2025.12.18 | ₩22,534 | ₩22,627 | ₩22,531 | ₩22,614 | +0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩22,640 | ₩22,814 | ₩22,507 | ₩22,559 | -0.36% | 9.9천 |
|---|
| 2025.12.16 | ₩22,627 | ₩22,741 | ₩22,614 | ₩22,721 | +0.41% | 6.9천 |
|---|
| 2025.12.15 | ₩22,640 | ₩22,728 | ₩22,587 | ₩22,721 | +0.35% | 4.7천 |
|---|
| 2025.12.12 | ₩22,867 | ₩22,867 | ₩22,587 | ₩22,747 | -0.53% | 4.7천 |
|---|
| 2025.12.11 | ₩22,867 | ₩22,881 | ₩22,721 | ₩22,867 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩22,827 | ₩22,854 | ₩22,520 | ₩22,814 | -0.06% | 9.6천 |
|---|
| 2025.12.09 | ₩22,841 | ₩22,854 | ₩22,694 | ₩22,854 | +0.06% | 6.1천 |
|---|
| 2025.12.08 | ₩22,694 | ₩22,853 | ₩22,694 | ₩22,747 | +0.24% | 3.2천 |
|---|
| 2025.12.05 | ₩22,574 | ₩22,881 | ₩22,572 | ₩22,881 | +1.36% | 9.9천 |
|---|
| 2025.12.04 | ₩22,574 | ₩22,694 | ₩22,507 | ₩22,680 | +0.47% | 4.4천 |
|---|
| 2025.12.03 | ₩22,721 | ₩22,894 | ₩22,654 | ₩22,694 | -0.12% | 8.1천 |
|---|
| 2025.12.02 | ₩22,881 | ₩22,881 | ₩22,758 | ₩22,881 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩22,947 | ₩22,947 | ₩22,600 | ₩22,814 | -0.58% | 2.8천 |
|---|
| 2025.11.28 | ₩22,694 | ₩22,814 | ₩22,694 | ₩22,814 | +0.53% | 796 |
|---|
| 2025.11.26 | ₩22,761 | ₩22,881 | ₩22,694 | ₩22,814 | +0.23% | 3.4천 |
|---|
| 2025.11.25 | ₩22,729 | ₩22,761 | ₩22,642 | ₩22,761 | +0.14% | 3.7천 |
|---|
| 2025.11.24 | ₩22,547 | ₩22,747 | ₩22,547 | ₩22,747 | +0.89% | 1.6천 |
|---|
| 2025.11.21 | ₩22,680 | ₩22,680 | ₩22,552 | ₩22,667 | -0.06% | 6천 |
|---|
| 2025.11.20 | ₩22,507 | ₩22,707 | ₩22,494 | ₩22,640 | +0.59% | 2.2천 |
|---|
| 2025.11.19 | ₩22,747 | ₩22,747 | ₩22,467 | ₩22,574 | -0.76% | 1.2만 |
|---|
| 2025.11.18 | ₩22,360 | ₩22,671 | ₩22,360 | ₩22,587 | +1.01% | 5천 |
|---|
| 2025.11.17 | ₩22,640 | ₩22,640 | ₩22,427 | ₩22,480 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩22,747 | ₩22,747 | ₩22,560 | ₩22,587 | -0.70% | 9천 |
|---|
| 2025.11.13 | ₩22,801 | ₩22,801 | ₩22,574 | ₩22,680 | -0.53% | 7.1천 |
|---|
| 2025.11.12 | ₩22,827 | ₩22,934 | ₩22,600 | ₩22,801 | -0.12% | 6.7천 |
|---|
| 2025.11.11 | ₩22,827 | ₩22,867 | ₩22,681 | ₩22,867 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,787 | ₩22,827 | ₩22,560 | ₩22,827 | +0.18% | 5.9천 |
|---|
| 2025.11.07 | ₩22,614 | ₩22,707 | ₩22,600 | ₩22,667 | +0.24% | 3.2천 |
|---|
| 2025.11.06 | ₩22,627 | ₩22,721 | ₩22,547 | ₩22,627 | 0.00% | 9.5천 |
|---|
| 2025.11.05 | ₩22,494 | ₩22,680 | ₩22,494 | ₩22,680 | +0.83% | 1.4만 |
|---|
| 2025.11.04 | ₩22,640 | ₩22,640 | ₩22,480 | ₩22,494 | -0.65% | 7.1천 |
|---|
| 2025.11.03 | ₩22,734 | ₩22,734 | ₩22,547 | ₩22,640 | -0.41% | 1.1만 |
|---|
| 2025.10.31 | ₩23,028 | ₩23,028 | ₩22,921 | ₩22,961 | -0.29% | 1.8만 |
|---|
| 2025.10.30 | ₩22,934 | ₩22,997 | ₩22,894 | ₩22,987 | +0.23% | 3.5천 |
|---|
| 2025.10.29 | ₩23,068 | ₩23,094 | ₩22,934 | ₩23,041 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩23,081 | ₩23,094 | ₩22,988 | ₩23,068 | -0.06% | 4.5천 |
|---|
| 2025.10.27 | ₩23,028 | ₩23,081 | ₩22,974 | ₩23,081 | +0.23% | 2.1천 |
|---|
| 2025.10.24 | ₩23,081 | ₩23,081 | ₩23,014 | ₩23,054 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩22,907 | ₩23,068 | ₩22,907 | ₩23,014 | +0.47% | 7천 |
|---|
| 2025.10.22 | ₩23,148 | ₩23,148 | ₩22,961 | ₩23,041 | -0.46% | 6천 |
|---|
| 2025.10.21 | ₩22,974 | ₩23,081 | ₩22,974 | ₩23,041 | +0.29% | 6.4천 |
|---|
| 2025.10.20 | ₩22,934 | ₩23,054 | ₩22,894 | ₩23,001 | +0.29% | 7.3천 |
|---|
| 2025.10.17 | ₩22,814 | ₩22,854 | ₩22,774 | ₩22,854 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩22,801 | ₩22,827 | ₩22,694 | ₩22,787 | -0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩22,921 | ₩22,921 | ₩22,721 | ₩22,787 | -0.58% | 8.4천 |
|---|
| 2025.10.14 | ₩22,754 | ₩22,881 | ₩22,707 | ₩22,867 | +0.50% | 6.6천 |
|---|
| 2025.10.13 | ₩22,854 | ₩22,854 | ₩22,707 | ₩22,814 | -0.18% | 4.1천 |
|---|
| 2025.10.10 | ₩22,974 | ₩22,974 | ₩22,600 | ₩22,774 | -0.87% | 4.5천 |
|---|
