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 | ₩19,523 | ₩19,537 | ₩19,296 | ₩19,497 | -0.14% | 2만 |
| 2026.10.08 | ₩19,523 | ₩19,635 | ₩19,430 | ₩19,617 | +0.48% | 1.2만 |
| 2026.10.07 | ₩19,764 | ₩19,764 | ₩19,537 | ₩19,537 | -1.15% | 4.7천 |
| 2026.10.06 | ₩19,670 | ₩19,764 | ₩19,670 | ₩19,724 | +0.27% | 4천 |
| 2026.10.05 | ₩19,897 | ₩19,911 | ₩19,497 | ₩19,824 | -0.37% | 1.7만 |
| 2026.10.02 | ₩20,031 | ₩20,191 | ₩19,964 | ₩20,031 | +0.00% | 1.5만 |
| 2026.10.01 | ₩19,964 | ₩20,057 | ₩19,937 | ₩20,057 | +0.47% | 5.2천 |
| 2026.09.30 | ₩20,031 | ₩20,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,991 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩20,284 | ₩20,284 | ₩20,031 | ₩20,031 | -1.25% | 2천 |
|---|
| 2026.09.28 | ₩20,231 | ₩20,242 | ₩20,044 | ₩20,097 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩20,365 | ₩20,365 | ₩20,231 | ₩20,231 | -0.66% | 3.3천 |
|---|
| 2026.09.24 | ₩20,324 | ₩20,365 | ₩20,271 | ₩20,365 | +0.20% | 4천 |
|---|
| 2026.09.23 | ₩20,338 | ₩20,351 | ₩20,324 | ₩20,351 | +0.07% | 1.3천 |
|---|
| 2026.09.22 | ₩20,405 | ₩20,411 | ₩20,364 | ₩20,375 | -0.14% | 6천 |
|---|
| 2026.09.21 | ₩20,418 | ₩20,418 | ₩20,340 | ₩20,378 | -0.20% | 4.3천 |
|---|
| 2026.09.18 | ₩20,391 | ₩20,509 | ₩20,252 | ₩20,385 | -0.03% | 2.8천 |
|---|
| 2026.09.17 | ₩20,485 | ₩20,485 | ₩20,218 | ₩20,307 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩20,191 | ₩20,365 | ₩20,164 | ₩20,365 | +0.86% | 7.3천 |
|---|
| 2026.09.15 | ₩20,218 | ₩20,367 | ₩20,191 | ₩20,271 | +0.26% | 4.8천 |
|---|
| 2026.09.14 | ₩20,191 | ₩20,418 | ₩20,191 | ₩20,324 | +0.66% | 4.3천 |
|---|
| 2026.09.11 | ₩20,231 | ₩20,311 | ₩20,204 | ₩20,311 | +0.40% | 8.1천 |
|---|
| 2026.09.10 | ₩20,231 | ₩20,231 | ₩20,231 | ₩20,231 | 0.00% | 468 |
|---|
| 2026.09.09 | ₩20,313 | ₩20,365 | ₩20,231 | ₩20,231 | -0.40% | 8.6천 |
|---|
| 2026.09.08 | ₩20,431 | ₩20,480 | ₩20,365 | ₩20,365 | -0.33% | 3천 |
|---|
| 2026.09.04 | ₩20,592 | ₩20,592 | ₩20,338 | ₩20,352 | -1.16% | 9.3천 |
|---|
| 2026.09.03 | ₩20,565 | ₩20,605 | ₩20,498 | ₩20,511 | -0.26% | 1.1만 |
|---|
| 2026.09.02 | ₩20,525 | ₩20,672 | ₩20,525 | ₩20,578 | +0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩20,538 | ₩20,565 | ₩20,498 | ₩20,518 | -0.10% | 5.5천 |
|---|
| 2026.08.31 | ₩20,538 | ₩20,632 | ₩20,512 | ₩20,512 | -0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩20,518 | ₩20,552 | ₩20,458 | ₩20,493 | -0.12% | 6.7천 |
|---|
| 2026.08.27 | ₩20,445 | ₩20,445 | ₩20,383 | ₩20,445 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩20,311 | ₩20,431 | ₩20,311 | ₩20,391 | +0.39% | 7.3천 |
|---|
| 2026.08.25 | ₩20,365 | ₩20,405 | ₩20,311 | ₩20,353 | -0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩20,298 | ₩20,465 | ₩20,298 | ₩20,338 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩20,492 | ₩20,492 | ₩20,298 | ₩20,418 | -0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩20,431 | ₩20,525 | ₩20,324 | ₩20,418 | -0.07% | 1.1만 |
|---|
| 2026.08.19 | ₩20,565 | ₩20,605 | ₩20,445 | ₩20,445 | -0.58% | 8.8천 |
|---|
| 2026.08.18 | ₩20,632 | ₩20,632 | ₩20,031 | ₩20,405 | -1.10% | 3.1만 |
|---|
| 2026.08.17 | ₩20,885 | ₩20,885 | ₩20,582 | ₩20,645 | -1.15% | 6.2천 |
|---|
| 2026.08.14 | ₩20,859 | ₩20,859 | ₩20,698 | ₩20,782 | -0.37% | 7.7천 |
|---|
| 2026.08.13 | ₩20,738 | ₩20,824 | ₩20,738 | ₩20,738 | 0.00% | 5.9천 |
|---|
| 2026.08.12 | ₩20,779 | ₩20,785 | ₩20,738 | ₩20,765 | -0.06% | 4천 |
|---|
| 2026.08.11 | ₩20,917 | ₩20,917 | ₩20,738 | ₩20,762 | -0.74% | 5.1천 |
|---|
| 2026.08.10 | ₩20,939 | ₩20,939 | ₩20,765 | ₩20,792 | -0.70% | 5.5천 |
|---|
| 2026.08.07 | ₩20,712 | ₩20,845 | ₩20,712 | ₩20,819 | +0.52% | 6.4천 |
|---|
| 2026.08.06 | ₩20,712 | ₩20,778 | ₩20,658 | ₩20,778 | +0.32% | 4.6천 |
|---|
| 2026.08.05 | ₩20,805 | ₩20,899 | ₩20,712 | ₩20,712 | -0.45% | 1.4만 |
|---|
| 2026.08.04 | ₩21,219 | ₩21,219 | ₩20,712 | ₩20,765 | -2.14% | 1.7만 |
|---|
| 2026.08.03 | ₩20,939 | ₩21,049 | ₩20,765 | ₩20,765 | -0.83% | 2.5천 |
|---|
| 2026.07.31 | ₩21,059 | ₩21,577 | ₩21,059 | ₩21,259 | +0.95% | 3.1천 |
|---|
| 2026.07.30 | ₩21,426 | ₩21,426 | ₩21,139 | ₩21,139 | -1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩21,366 | ₩21,366 | ₩21,271 | ₩21,313 | -0.25% | 2.8천 |
|---|
| 2026.07.28 | ₩21,259 | ₩21,533 | ₩21,259 | ₩21,453 | +0.91% | 4.9천 |
|---|
| 2026.07.27 | ₩21,446 | ₩21,513 | ₩21,366 | ₩21,366 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩21,700 | ₩21,700 | ₩21,433 | ₩21,446 | -1.17% | 2.6천 |
|---|
| 2026.07.23 | ₩21,486 | ₩21,500 | ₩21,446 | ₩21,460 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩21,553 | ₩21,553 | ₩21,493 | ₩21,533 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩21,540 | ₩21,540 | ₩21,419 | ₩21,433 | -0.50% | 5.2천 |
|---|
| 2026.07.20 | ₩21,473 | ₩21,533 | ₩21,379 | ₩21,486 | +0.06% | 7.4천 |
|---|
| 2026.07.17 | ₩21,593 | ₩21,593 | ₩21,366 | ₩21,466 | -0.59% | 1.7만 |
|---|
| 2026.07.16 | ₩21,580 | ₩21,633 | ₩21,366 | ₩21,393 | -0.87% | 5천 |
|---|
| 2026.07.15 | ₩21,633 | ₩21,740 | ₩21,566 | ₩21,583 | -0.23% | 5.2천 |
|---|
| 2026.07.14 | ₩21,660 | ₩21,665 | ₩21,553 | ₩21,626 | -0.15% | 5.2천 |
|---|
| 2026.07.13 | ₩21,580 | ₩21,593 | ₩21,580 | ₩21,593 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩21,807 | ₩21,807 | ₩21,700 | ₩21,700 | -0.49% | 1.7천 |
|---|
| 2026.07.09 | ₩21,633 | ₩21,905 | ₩21,633 | ₩21,793 | +0.74% | 4.2천 |
|---|
| 2026.07.08 | ₩21,500 | ₩21,687 | ₩21,500 | ₩21,687 | +0.87% | 2.3천 |
|---|
| 2026.07.07 | ₩21,593 | ₩21,767 | ₩21,593 | ₩21,687 | +0.43% | 2.4천 |
|---|
| 2026.07.06 | ₩21,740 | ₩21,740 | ₩21,620 | ₩21,620 | -0.55% | 3.3천 |
|---|
| 2026.07.02 | ₩22,034 | ₩22,034 | ₩21,647 | ₩21,647 | -1.76% | 4천 |
|---|
| 2026.07.01 | ₩21,900 | ₩22,114 | ₩21,833 | ₩21,847 | -0.24% | 2.9천 |
|---|
| 2026.06.30 | ₩22,060 | ₩22,060 | ₩21,914 | ₩21,940 | -0.54% | 3천 |
|---|
| 2026.06.29 | ₩21,900 | ₩22,003 | ₩21,793 | ₩21,947 | +0.21% | 3.1천 |
|---|
| 2026.06.26 | ₩21,954 | ₩22,234 | ₩21,927 | ₩22,234 | +1.28% | 1.6천 |
|---|
| 2026.06.25 | ₩22,127 | ₩22,147 | ₩22,002 | ₩22,002 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩22,234 | ₩22,234 | ₩21,980 | ₩22,094 | -0.63% | 1.5천 |
|---|
| 2026.06.23 | ₩22,121 | ₩22,121 | ₩21,967 | ₩22,121 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩22,087 | ₩22,147 | ₩22,060 | ₩22,141 | +0.24% | 1.2천 |
|---|
| 2026.06.18 | ₩22,201 | ₩22,501 | ₩22,034 | ₩22,501 | +1.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,388 | ₩22,388 | ₩22,301 | ₩22,301 | -0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩22,301 | ₩22,301 | ₩22,301 | ₩22,301 | 0.00% | 1.9천 |
|---|
| 2026.06.15 | ₩22,581 | ₩22,581 | ₩22,354 | ₩22,354 | -1.01% | 2천 |
|---|
| 2026.06.12 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩22,067 | ₩22,448 | ₩22,067 | ₩22,287 | +1.00% | 1.1만 |
|---|
| 2026.06.10 | ₩22,101 | ₩22,221 | ₩22,101 | ₩22,164 | +0.29% | 2.7천 |
|---|
| 2026.06.09 | ₩22,261 | ₩22,331 | ₩22,074 | ₩22,104 | -0.70% | 4.3천 |
|---|
| 2026.06.08 | ₩22,247 | ₩22,359 | ₩22,247 | ₩22,274 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩22,528 | ₩22,528 | ₩22,236 | ₩22,359 | -0.75% | 2천 |
|---|
| 2026.06.04 | ₩22,253 | ₩22,555 | ₩22,253 | ₩22,520 | +1.20% | 6.7천 |
|---|
| 2026.06.03 | ₩22,181 | ₩22,434 | ₩22,034 | ₩22,221 | +0.18% | 6천 |
|---|
| 2026.06.02 | ₩22,074 | ₩22,434 | ₩22,074 | ₩22,434 | +1.63% | 807 |
|---|
| 2026.06.01 | ₩22,141 | ₩22,214 | ₩21,994 | ₩22,214 | +0.33% | 2천 |
|---|
| 2026.05.29 | ₩22,181 | ₩22,314 | ₩22,181 | ₩22,314 | +0.60% | 9.4천 |
|---|
| 2026.05.28 | ₩22,308 | ₩22,308 | ₩22,181 | ₩22,181 | -0.57% | 4.5천 |
|---|
| 2026.05.27 | ₩22,408 | ₩22,421 | ₩22,238 | ₩22,301 | -0.48% | 3천 |
|---|
| 2026.05.26 | ₩22,368 | ₩22,408 | ₩22,194 | ₩22,301 | -0.30% | 4.8천 |
|---|
| 2026.05.22 | ₩22,287 | ₩22,287 | ₩22,207 | ₩22,287 | 0.00% | 3.9천 |
|---|
| 2026.05.21 | ₩22,314 | ₩22,314 | ₩22,181 | ₩22,200 | -0.51% | 1.9천 |
|---|
| 2026.05.20 | ₩22,007 | ₩22,234 | ₩21,975 | ₩22,167 | +0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩22,047 | ₩22,221 | ₩22,047 | ₩22,147 | +0.45% | 3.7천 |
|---|
| 2026.05.18 | ₩22,221 | ₩22,381 | ₩22,221 | ₩22,234 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩22,234 | ₩22,368 | ₩22,127 | ₩22,141 | -0.42% | 3.8천 |
|---|
| 2026.05.14 | ₩22,394 | ₩22,394 | ₩22,167 | ₩22,239 | -0.69% | 1.9천 |
|---|
| 2026.05.13 | ₩22,368 | ₩22,394 | ₩22,265 | ₩22,394 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩22,207 | ₩22,394 | ₩22,204 | ₩22,394 | +0.84% | 2천 |
|---|
| 2026.05.11 | ₩22,127 | ₩22,274 | ₩22,127 | ₩22,274 | +0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩22,274 | ₩22,274 | ₩22,074 | ₩22,249 | -0.12% | 1.1천 |
|---|
| 2026.05.07 | ₩22,167 | ₩22,221 | ₩22,167 | ₩22,221 | +0.24% | 1.7천 |
|---|
| 2026.05.06 | ₩22,238 | ₩22,274 | ₩22,238 | ₩22,274 | +0.16% | 470 |
|---|
| 2026.05.05 | ₩22,247 | ₩22,274 | ₩22,115 | ₩22,125 | -0.55% | 2.8천 |
|---|
| 2026.05.04 | ₩22,247 | ₩22,247 | ₩22,114 | ₩22,154 | -0.42% | 4.7천 |
|---|
| 2026.05.01 | ₩22,274 | ₩22,274 | ₩22,174 | ₩22,217 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩22,421 | ₩22,434 | ₩22,341 | ₩22,368 | -0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩22,515 | ₩22,515 | ₩22,361 | ₩22,408 | -0.47% | 2.7천 |
|---|
| 2026.04.28 | ₩22,481 | ₩22,515 | ₩22,434 | ₩22,481 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩22,488 | ₩22,541 | ₩22,488 | ₩22,488 | +0.00% | 6.6천 |
|---|
| 2026.04.24 | ₩22,341 | ₩22,501 | ₩22,341 | ₩22,448 | +0.48% | 5.7천 |
|---|
| 2026.04.23 | ₩22,434 | ₩22,461 | ₩22,381 | ₩22,448 | +0.06% | 4.3천 |
|---|
| 2026.04.22 | ₩22,408 | ₩22,434 | ₩22,381 | ₩22,409 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩22,368 | ₩22,408 | ₩22,316 | ₩22,408 | +0.18% | 1.8천 |
|---|
| 2026.04.20 | ₩22,448 | ₩22,448 | ₩22,328 | ₩22,421 | -0.12% | 6.5천 |
|---|
| 2026.04.17 | ₩22,461 | ₩22,461 | ₩22,401 | ₩22,461 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩22,314 | ₩22,448 | ₩22,287 | ₩22,434 | +0.54% | 1만 |
|---|
| 2026.04.15 | ₩22,595 | ₩22,608 | ₩22,368 | ₩22,461 | -0.59% | 4.1천 |
|---|
| 2026.04.14 | ₩22,368 | ₩22,635 | ₩22,368 | ₩22,461 | +0.42% | 5.1천 |
|---|
| 2026.04.13 | ₩22,247 | ₩22,591 | ₩22,247 | ₩22,535 | +1.29% | 1.2천 |
|---|
| 2026.04.10 | ₩22,635 | ₩22,635 | ₩22,314 | ₩22,314 | -1.42% | 4.1천 |
|---|
| 2026.04.09 | ₩22,608 | ₩22,608 | ₩22,205 | ₩22,404 | -0.90% | 1.8천 |
|---|
| 2026.04.08 | ₩22,501 | ₩22,688 | ₩22,501 | ₩22,549 | +0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩22,381 | ₩22,581 | ₩22,154 | ₩22,368 | -0.06% | 2.7천 |
|---|
| 2026.04.06 | ₩22,434 | ₩22,515 | ₩22,381 | ₩22,394 | -0.18% | 3.9천 |
|---|
| 2026.04.02 | ₩22,434 | ₩22,434 | ₩22,434 | ₩22,434 | 0.00% | 687 |
|---|
| 2026.04.01 | ₩22,448 | ₩22,568 | ₩22,448 | ₩22,568 | +0.54% | 1.6천 |
|---|
| 2026.03.31 | ₩22,688 | ₩22,768 | ₩22,434 | ₩22,448 | -1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩22,661 | ₩22,661 | ₩22,408 | ₩22,408 | -1.12% | 1.6천 |
|---|
| 2026.03.27 | ₩22,673 | ₩22,673 | ₩22,448 | ₩22,508 | -0.73% | 2.5천 |
|---|
| 2026.03.26 | ₩22,615 | ₩22,642 | ₩22,535 | ₩22,535 | -0.35% | 1.6천 |
|---|
| 2026.03.25 | ₩22,564 | ₩22,688 | ₩22,501 | ₩22,661 | +0.43% | 4.3천 |
|---|
| 2026.03.24 | ₩22,565 | ₩22,565 | ₩22,408 | ₩22,434 | -0.58% | 5.3천 |
|---|
| 2026.03.23 | ₩22,408 | ₩22,494 | ₩22,368 | ₩22,388 | -0.09% | 4.9천 |
|---|
| 2026.03.20 | ₩22,394 | ₩22,468 | ₩22,348 | ₩22,394 | 0.00% | 3.6천 |
|---|
| 2026.03.19 | ₩22,354 | ₩22,401 | ₩22,274 | ₩22,394 | +0.18% | 3.1천 |
|---|
| 2026.03.18 | ₩22,528 | ₩22,528 | ₩22,382 | ₩22,468 | -0.27% | 3.5천 |
|---|
| 2026.03.17 | ₩22,414 | ₩22,621 | ₩22,261 | ₩22,261 | -0.69% | 2.4천 |
|---|
| 2026.03.16 | ₩22,661 | ₩22,661 | ₩22,135 | ₩22,430 | -1.02% | 1.5만 |
|---|
| 2026.03.13 | ₩22,485 | ₩22,485 | ₩22,485 | ₩22,485 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩22,848 | ₩22,848 | ₩22,485 | ₩22,485 | -1.59% | 2.1천 |
|---|
| 2026.03.11 | ₩22,481 | ₩22,608 | ₩22,481 | ₩22,595 | +0.50% | 4.9천 |
|---|
| 2026.03.10 | ₩22,528 | ₩22,595 | ₩22,501 | ₩22,501 | -0.12% | 1 |
|---|
| 2026.03.09 | ₩22,570 | ₩22,608 | ₩22,521 | ₩22,547 | -0.10% | 1 |
|---|
| 2026.03.06 | ₩22,608 | ₩22,688 | ₩22,394 | ₩22,635 | +0.12% | 1 |
|---|
| 2026.03.05 | ₩22,808 | ₩22,808 | ₩22,608 | ₩22,608 | -0.88% | 1 |
|---|
| 2026.03.04 | ₩22,595 | ₩22,808 | ₩22,595 | ₩22,808 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩22,742 | ₩22,835 | ₩22,581 | ₩22,755 | +0.06% | 1 |
|---|
| 2026.03.02 | ₩22,848 | ₩22,879 | ₩22,688 | ₩22,768 | -0.35% | 1 |
|---|
| 2026.02.27 | ₩22,862 | ₩22,887 | ₩22,728 | ₩22,742 | -0.53% | 1 |
|---|
| 2026.02.26 | ₩22,808 | ₩22,835 | ₩22,621 | ₩22,715 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩22,788 | ₩22,871 | ₩22,715 | ₩22,819 | +0.14% | 1 |
|---|
| 2026.02.24 | ₩22,733 | ₩22,862 | ₩22,701 | ₩22,795 | +0.27% | 1 |
|---|
| 2026.02.23 | ₩22,728 | ₩22,888 | ₩22,689 | ₩22,795 | +0.29% | 1 |
|---|
| 2026.02.20 | ₩22,848 | ₩22,848 | ₩22,788 | ₩22,788 | -0.26% | 1.6천 |
|---|
| 2026.02.19 | ₩22,728 | ₩22,835 | ₩22,728 | ₩22,835 | +0.47% | 2.9천 |
|---|
| 2026.02.18 | ₩22,701 | ₩22,875 | ₩22,701 | ₩22,728 | +0.12% | 4.4천 |
|---|
| 2026.02.17 | ₩22,888 | ₩22,888 | ₩22,701 | ₩22,808 | -0.35% | 4.7천 |
|---|
| 2026.02.13 | ₩22,768 | ₩22,816 | ₩22,742 | ₩22,816 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩22,888 | ₩22,888 | ₩22,701 | ₩22,828 | -0.26% | 4천 |
|---|
| 2026.02.11 | ₩22,721 | ₩22,808 | ₩22,715 | ₩22,808 | +0.38% | 872 |
|---|
| 2026.02.10 | ₩22,728 | ₩22,802 | ₩22,692 | ₩22,692 | -0.16% | 4.3천 |
|---|
| 2026.02.09 | ₩22,688 | ₩22,688 | ₩22,568 | ₩22,569 | -0.53% | 3.2천 |
|---|
| 2026.02.06 | ₩22,568 | ₩22,755 | ₩22,501 | ₩22,675 | +0.47% | 2.4천 |
|---|
| 2026.02.05 | ₩22,848 | ₩22,902 | ₩22,528 | ₩22,690 | -0.69% | 3.3천 |
|---|
| 2026.02.04 | ₩22,501 | ₩22,688 | ₩22,501 | ₩22,635 | +0.59% | 3.9천 |
|---|
| 2026.02.03 | ₩22,848 | ₩22,848 | ₩22,501 | ₩22,501 | -1.52% | 5.4천 |
|---|
| 2026.02.02 | ₩22,635 | ₩22,742 | ₩22,635 | ₩22,635 | 0.00% | 9.7천 |
|---|
| 2026.01.30 | ₩22,748 | ₩22,848 | ₩22,635 | ₩22,762 | +0.06% | 4천 |
|---|
| 2026.01.29 | ₩22,768 | ₩22,902 | ₩22,701 | ₩22,888 | +0.53% | 6천 |
|---|
| 2026.01.28 | ₩22,675 | ₩22,768 | ₩22,675 | ₩22,768 | +0.41% | 5.4천 |
|---|
| 2026.01.27 | ₩22,700 | ₩22,782 | ₩22,700 | ₩22,768 | +0.30% | 4.4천 |
|---|
| 2026.01.26 | ₩22,835 | ₩22,902 | ₩22,742 | ₩22,742 | -0.41% | 9.6천 |
|---|
| 2026.01.23 | ₩22,862 | ₩22,902 | ₩22,782 | ₩22,835 | -0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩22,755 | ₩22,888 | ₩22,728 | ₩22,835 | +0.35% | 1.6만 |
|---|
| 2026.01.21 | ₩22,568 | ₩22,768 | ₩22,568 | ₩22,742 | +0.77% | 5.1천 |
|---|
| 2026.01.20 | ₩22,728 | ₩22,768 | ₩22,621 | ₩22,635 | -0.41% | 7.3천 |
|---|
| 2026.01.16 | ₩22,701 | ₩22,879 | ₩22,701 | ₩22,808 | +0.47% | 3.5천 |
|---|
| 2026.01.15 | ₩22,768 | ₩22,875 | ₩22,661 | ₩22,795 | +0.12% | 2.9천 |
|---|
| 2026.01.14 | ₩22,688 | ₩22,781 | ₩22,568 | ₩22,742 | +0.24% | 6.2천 |
|---|
| 2026.01.13 | ₩22,701 | ₩22,808 | ₩22,555 | ₩22,675 | -0.12% | 1.7만 |
|---|
| 2026.01.12 | ₩22,608 | ₩22,758 | ₩22,581 | ₩22,715 | +0.47% | 7.1천 |
|---|
| 2026.01.09 | ₩22,782 | ₩22,795 | ₩22,701 | ₩22,782 | 0.00% | 857 |
|---|
| 2026.01.08 | ₩22,688 | ₩22,701 | ₩22,541 | ₩22,688 | 0.00% | 8.2천 |
|---|
| 2026.01.07 | ₩22,541 | ₩22,782 | ₩22,541 | ₩22,661 | +0.53% | 7.4천 |
|---|
| 2026.01.06 | ₩22,782 | ₩22,875 | ₩22,635 | ₩22,795 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩22,862 | ₩22,875 | ₩22,635 | ₩22,782 | -0.35% | 3.9천 |
|---|
| 2026.01.02 | ₩22,621 | ₩22,822 | ₩22,528 | ₩22,755 | +0.59% | 1.8천 |
|---|
| 2025.12.31 | ₩22,520 | ₩22,635 | ₩22,520 | ₩22,635 | +0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩22,621 | ₩22,661 | ₩22,421 | ₩22,568 | -0.24% | 8.7천 |
|---|
| 2025.12.29 | ₩22,568 | ₩22,755 | ₩22,341 | ₩22,755 | +0.83% | 1.1만 |
|---|
| 2025.12.26 | ₩22,635 | ₩22,641 | ₩22,434 | ₩22,568 | -0.29% | 3.5천 |
|---|
| 2025.12.24 | ₩22,515 | ₩22,648 | ₩22,515 | ₩22,648 | +0.59% | 3천 |
|---|
| 2025.12.23 | ₩22,575 | ₩22,635 | ₩22,501 | ₩22,621 | +0.20% | 7.8천 |
|---|
| 2025.12.22 | ₩22,635 | ₩22,635 | ₩22,541 | ₩22,608 | -0.12% | 4.2천 |
|---|
| 2025.12.19 | ₩22,515 | ₩22,608 | ₩22,515 | ₩22,608 | +0.42% | 6.3천 |
|---|
| 2025.12.18 | ₩22,541 | ₩22,635 | ₩22,539 | ₩22,621 | +0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩22,648 | ₩22,822 | ₩22,515 | ₩22,567 | -0.36% | 9.9천 |
|---|
| 2025.12.16 | ₩22,635 | ₩22,748 | ₩22,621 | ₩22,728 | +0.41% | 6.9천 |
|---|
| 2025.12.15 | ₩22,648 | ₩22,736 | ₩22,595 | ₩22,728 | +0.35% | 4.7천 |
|---|
| 2025.12.12 | ₩22,875 | ₩22,875 | ₩22,595 | ₩22,755 | -0.53% | 4.7천 |
|---|
| 2025.12.11 | ₩22,875 | ₩22,888 | ₩22,728 | ₩22,875 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩22,835 | ₩22,862 | ₩22,528 | ₩22,822 | -0.06% | 9.6천 |
|---|
| 2025.12.09 | ₩22,848 | ₩22,862 | ₩22,701 | ₩22,862 | +0.06% | 6.1천 |
|---|
| 2025.12.08 | ₩22,701 | ₩22,861 | ₩22,701 | ₩22,755 | +0.24% | 3.2천 |
|---|
| 2025.12.05 | ₩22,581 | ₩22,888 | ₩22,580 | ₩22,888 | +1.36% | 9.9천 |
|---|
| 2025.12.04 | ₩22,581 | ₩22,701 | ₩22,515 | ₩22,688 | +0.47% | 4.4천 |
|---|
| 2025.12.03 | ₩22,728 | ₩22,902 | ₩22,661 | ₩22,701 | -0.12% | 8.1천 |
|---|
| 2025.12.02 | ₩22,888 | ₩22,888 | ₩22,766 | ₩22,888 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩22,955 | ₩22,955 | ₩22,608 | ₩22,822 | -0.58% | 2.8천 |
|---|
| 2025.11.28 | ₩22,701 | ₩22,822 | ₩22,701 | ₩22,822 | +0.53% | 796 |
|---|
| 2025.11.26 | ₩22,768 | ₩22,888 | ₩22,701 | ₩22,822 | +0.23% | 3.4천 |
|---|
| 2025.11.25 | ₩22,736 | ₩22,768 | ₩22,650 | ₩22,768 | +0.14% | 3.7천 |
|---|
| 2025.11.24 | ₩22,555 | ₩22,755 | ₩22,555 | ₩22,755 | +0.89% | 1.6천 |
|---|
| 2025.11.21 | ₩22,688 | ₩22,688 | ₩22,560 | ₩22,675 | -0.06% | 6천 |
|---|
| 2025.11.20 | ₩22,515 | ₩22,715 | ₩22,501 | ₩22,648 | +0.59% | 2.2천 |
|---|
| 2025.11.19 | ₩22,755 | ₩22,755 | ₩22,474 | ₩22,581 | -0.76% | 1.2만 |
|---|
| 2025.11.18 | ₩22,368 | ₩22,678 | ₩22,368 | ₩22,595 | +1.01% | 5천 |
|---|
| 2025.11.17 | ₩22,648 | ₩22,648 | ₩22,434 | ₩22,488 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩22,755 | ₩22,755 | ₩22,568 | ₩22,595 | -0.70% | 9천 |
|---|
| 2025.11.13 | ₩22,808 | ₩22,808 | ₩22,581 | ₩22,688 | -0.53% | 7.1천 |
|---|
| 2025.11.12 | ₩22,835 | ₩22,942 | ₩22,608 | ₩22,808 | -0.12% | 6.7천 |
|---|
| 2025.11.11 | ₩22,835 | ₩22,875 | ₩22,688 | ₩22,875 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,795 | ₩22,835 | ₩22,568 | ₩22,835 | +0.18% | 5.9천 |
|---|
| 2025.11.07 | ₩22,621 | ₩22,715 | ₩22,608 | ₩22,675 | +0.24% | 3.2천 |
|---|
| 2025.11.06 | ₩22,635 | ₩22,728 | ₩22,555 | ₩22,635 | 0.00% | 9.5천 |
|---|
| 2025.11.05 | ₩22,501 | ₩22,688 | ₩22,501 | ₩22,688 | +0.83% | 1.4만 |
|---|
| 2025.11.04 | ₩22,648 | ₩22,648 | ₩22,488 | ₩22,501 | -0.65% | 7.1천 |
|---|
| 2025.11.03 | ₩22,742 | ₩22,742 | ₩22,555 | ₩22,648 | -0.41% | 1.1만 |
|---|
| 2025.10.31 | ₩23,035 | ₩23,035 | ₩22,928 | ₩22,969 | -0.29% | 1.8만 |
|---|
| 2025.10.30 | ₩22,942 | ₩23,005 | ₩22,902 | ₩22,995 | +0.23% | 3.5천 |
|---|
| 2025.10.29 | ₩23,075 | ₩23,102 | ₩22,942 | ₩23,049 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩23,089 | ₩23,102 | ₩22,995 | ₩23,075 | -0.06% | 4.5천 |
|---|
| 2025.10.27 | ₩23,035 | ₩23,089 | ₩22,982 | ₩23,089 | +0.23% | 2.1천 |
|---|
| 2025.10.24 | ₩23,089 | ₩23,089 | ₩23,022 | ₩23,062 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩22,915 | ₩23,075 | ₩22,915 | ₩23,022 | +0.47% | 7천 |
|---|
| 2025.10.22 | ₩23,155 | ₩23,155 | ₩22,969 | ₩23,049 | -0.46% | 6천 |
|---|
| 2025.10.21 | ₩22,982 | ₩23,089 | ₩22,982 | ₩23,049 | +0.29% | 6.4천 |
|---|
| 2025.10.20 | ₩22,942 | ₩23,062 | ₩22,902 | ₩23,009 | +0.29% | 7.3천 |
|---|
| 2025.10.17 | ₩22,822 | ₩22,862 | ₩22,782 | ₩22,862 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩22,808 | ₩22,835 | ₩22,701 | ₩22,795 | -0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩22,928 | ₩22,928 | ₩22,728 | ₩22,795 | -0.58% | 8.4천 |
|---|
| 2025.10.14 | ₩22,762 | ₩22,888 | ₩22,715 | ₩22,875 | +0.50% | 6.6천 |
|---|
| 2025.10.13 | ₩22,862 | ₩22,862 | ₩22,715 | ₩22,822 | -0.18% | 4.1천 |
|---|
| 2025.10.10 | ₩22,982 | ₩22,982 | ₩22,608 | ₩22,782 | -0.87% | 4.5천 |
|---|
