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 | ₩19,514 | ₩19,528 | ₩19,288 | ₩19,488 | -0.14% | 2만 |
| 2026.10.08 | ₩19,514 | ₩19,626 | ₩19,421 | ₩19,608 | +0.48% | 1.2만 |
| 2026.10.07 | ₩19,755 | ₩19,755 | ₩19,528 | ₩19,528 | -1.15% | 4.7천 |
| 2026.10.06 | ₩19,661 | ₩19,755 | ₩19,661 | ₩19,715 | +0.27% | 4천 |
| 2026.10.05 | ₩19,888 | ₩19,902 | ₩19,488 | ₩19,815 | -0.37% | 1.7만 |
| 2026.10.02 | ₩20,022 | ₩20,182 | ₩19,955 | ₩20,022 | +0.00% | 1.5만 |
| 2026.10.01 | ₩19,955 | ₩20,048 | ₩19,928 | ₩20,048 | +0.47% | 5.2천 |
| 2026.09.30 | ₩20,022 | ₩20,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,982 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩20,275 | ₩20,275 | ₩20,022 | ₩20,022 | -1.25% | 2천 |
|---|
| 2026.09.28 | ₩20,222 | ₩20,233 | ₩20,035 | ₩20,088 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩20,355 | ₩20,355 | ₩20,222 | ₩20,222 | -0.66% | 3.3천 |
|---|
| 2026.09.24 | ₩20,315 | ₩20,355 | ₩20,262 | ₩20,355 | +0.20% | 4천 |
|---|
| 2026.09.23 | ₩20,329 | ₩20,342 | ₩20,315 | ₩20,342 | +0.07% | 1.3천 |
|---|
| 2026.09.22 | ₩20,395 | ₩20,402 | ₩20,355 | ₩20,366 | -0.14% | 6천 |
|---|
| 2026.09.21 | ₩20,409 | ₩20,409 | ₩20,331 | ₩20,369 | -0.20% | 4.3천 |
|---|
| 2026.09.18 | ₩20,382 | ₩20,500 | ₩20,243 | ₩20,375 | -0.03% | 2.8천 |
|---|
| 2026.09.17 | ₩20,476 | ₩20,476 | ₩20,209 | ₩20,298 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩20,182 | ₩20,355 | ₩20,155 | ₩20,355 | +0.86% | 7.3천 |
|---|
| 2026.09.15 | ₩20,209 | ₩20,358 | ₩20,182 | ₩20,262 | +0.26% | 4.8천 |
|---|
| 2026.09.14 | ₩20,182 | ₩20,409 | ₩20,182 | ₩20,315 | +0.66% | 4.3천 |
|---|
| 2026.09.11 | ₩20,222 | ₩20,302 | ₩20,195 | ₩20,302 | +0.40% | 8.1천 |
|---|
| 2026.09.10 | ₩20,222 | ₩20,222 | ₩20,222 | ₩20,222 | 0.00% | 468 |
|---|
| 2026.09.09 | ₩20,304 | ₩20,355 | ₩20,222 | ₩20,222 | -0.40% | 8.6천 |
|---|
| 2026.09.08 | ₩20,422 | ₩20,471 | ₩20,355 | ₩20,355 | -0.33% | 3천 |
|---|
| 2026.09.04 | ₩20,582 | ₩20,582 | ₩20,329 | ₩20,343 | -1.16% | 9.3천 |
|---|
| 2026.09.03 | ₩20,556 | ₩20,596 | ₩20,489 | ₩20,502 | -0.26% | 1.1만 |
|---|
| 2026.09.02 | ₩20,516 | ₩20,662 | ₩20,516 | ₩20,569 | +0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩20,529 | ₩20,556 | ₩20,489 | ₩20,509 | -0.10% | 5.5천 |
|---|
| 2026.08.31 | ₩20,529 | ₩20,622 | ₩20,503 | ₩20,503 | -0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩20,509 | ₩20,543 | ₩20,449 | ₩20,484 | -0.12% | 6.7천 |
|---|
| 2026.08.27 | ₩20,435 | ₩20,435 | ₩20,374 | ₩20,435 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩20,302 | ₩20,422 | ₩20,302 | ₩20,382 | +0.39% | 7.3천 |
|---|
| 2026.08.25 | ₩20,355 | ₩20,395 | ₩20,302 | ₩20,344 | -0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩20,289 | ₩20,456 | ₩20,289 | ₩20,329 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩20,483 | ₩20,483 | ₩20,289 | ₩20,409 | -0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩20,422 | ₩20,516 | ₩20,315 | ₩20,409 | -0.07% | 1.1만 |
|---|
| 2026.08.19 | ₩20,556 | ₩20,596 | ₩20,435 | ₩20,435 | -0.58% | 8.8천 |
|---|
| 2026.08.18 | ₩20,622 | ₩20,622 | ₩20,022 | ₩20,395 | -1.10% | 3.1만 |
|---|
| 2026.08.17 | ₩20,876 | ₩20,876 | ₩20,573 | ₩20,636 | -1.15% | 6.2천 |
|---|
| 2026.08.14 | ₩20,849 | ₩20,849 | ₩20,689 | ₩20,773 | -0.37% | 7.7천 |
|---|
| 2026.08.13 | ₩20,729 | ₩20,815 | ₩20,729 | ₩20,729 | 0.00% | 5.9천 |
|---|
| 2026.08.12 | ₩20,769 | ₩20,776 | ₩20,729 | ₩20,756 | -0.06% | 4천 |
|---|
| 2026.08.11 | ₩20,908 | ₩20,908 | ₩20,729 | ₩20,753 | -0.74% | 5.1천 |
|---|
| 2026.08.10 | ₩20,929 | ₩20,929 | ₩20,756 | ₩20,783 | -0.70% | 5.5천 |
|---|
| 2026.08.07 | ₩20,702 | ₩20,836 | ₩20,702 | ₩20,809 | +0.52% | 6.4천 |
|---|
| 2026.08.06 | ₩20,702 | ₩20,768 | ₩20,649 | ₩20,768 | +0.32% | 4.6천 |
|---|
| 2026.08.05 | ₩20,796 | ₩20,889 | ₩20,702 | ₩20,702 | -0.45% | 1.4만 |
|---|
| 2026.08.04 | ₩21,210 | ₩21,210 | ₩20,702 | ₩20,756 | -2.14% | 1.7만 |
|---|
| 2026.08.03 | ₩20,929 | ₩21,039 | ₩20,756 | ₩20,756 | -0.83% | 2.5천 |
|---|
| 2026.07.31 | ₩21,049 | ₩21,567 | ₩21,049 | ₩21,250 | +0.95% | 3.1천 |
|---|
| 2026.07.30 | ₩21,417 | ₩21,417 | ₩21,130 | ₩21,130 | -1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩21,356 | ₩21,356 | ₩21,261 | ₩21,303 | -0.25% | 2.8천 |
|---|
| 2026.07.28 | ₩21,250 | ₩21,523 | ₩21,250 | ₩21,443 | +0.91% | 4.9천 |
|---|
| 2026.07.27 | ₩21,437 | ₩21,503 | ₩21,356 | ₩21,356 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩21,690 | ₩21,690 | ₩21,423 | ₩21,437 | -1.17% | 2.6천 |
|---|
| 2026.07.23 | ₩21,477 | ₩21,490 | ₩21,437 | ₩21,450 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩21,543 | ₩21,543 | ₩21,483 | ₩21,523 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩21,530 | ₩21,530 | ₩21,410 | ₩21,423 | -0.50% | 5.2천 |
|---|
| 2026.07.20 | ₩21,463 | ₩21,523 | ₩21,370 | ₩21,476 | +0.06% | 7.4천 |
|---|
| 2026.07.17 | ₩21,583 | ₩21,583 | ₩21,356 | ₩21,457 | -0.59% | 1.7만 |
|---|
| 2026.07.16 | ₩21,570 | ₩21,623 | ₩21,356 | ₩21,383 | -0.87% | 5천 |
|---|
| 2026.07.15 | ₩21,623 | ₩21,730 | ₩21,557 | ₩21,574 | -0.23% | 5.2천 |
|---|
| 2026.07.14 | ₩21,650 | ₩21,656 | ₩21,543 | ₩21,617 | -0.15% | 5.2천 |
|---|
| 2026.07.13 | ₩21,570 | ₩21,584 | ₩21,570 | ₩21,584 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩21,797 | ₩21,797 | ₩21,690 | ₩21,690 | -0.49% | 1.7천 |
|---|
| 2026.07.09 | ₩21,623 | ₩21,895 | ₩21,623 | ₩21,784 | +0.74% | 4.2천 |
|---|
| 2026.07.08 | ₩21,490 | ₩21,677 | ₩21,490 | ₩21,677 | +0.87% | 2.3천 |
|---|
| 2026.07.07 | ₩21,583 | ₩21,757 | ₩21,583 | ₩21,677 | +0.43% | 2.4천 |
|---|
| 2026.07.06 | ₩21,730 | ₩21,730 | ₩21,610 | ₩21,610 | -0.55% | 3.3천 |
|---|
| 2026.07.02 | ₩22,024 | ₩22,024 | ₩21,637 | ₩21,637 | -1.76% | 4천 |
|---|
| 2026.07.01 | ₩21,890 | ₩22,104 | ₩21,824 | ₩21,837 | -0.24% | 2.9천 |
|---|
| 2026.06.30 | ₩22,051 | ₩22,051 | ₩21,904 | ₩21,930 | -0.54% | 3천 |
|---|
| 2026.06.29 | ₩21,890 | ₩21,993 | ₩21,784 | ₩21,937 | +0.21% | 3.1천 |
|---|
| 2026.06.26 | ₩21,944 | ₩22,224 | ₩21,917 | ₩22,224 | +1.28% | 1.6천 |
|---|
| 2026.06.25 | ₩22,117 | ₩22,137 | ₩21,992 | ₩21,992 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩22,224 | ₩22,224 | ₩21,970 | ₩22,084 | -0.63% | 1.5천 |
|---|
| 2026.06.23 | ₩22,111 | ₩22,111 | ₩21,957 | ₩22,111 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩22,077 | ₩22,137 | ₩22,051 | ₩22,131 | +0.24% | 1.2천 |
|---|
| 2026.06.18 | ₩22,191 | ₩22,491 | ₩22,024 | ₩22,491 | +1.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,378 | ₩22,378 | ₩22,291 | ₩22,291 | -0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩22,291 | ₩22,291 | ₩22,291 | ₩22,291 | 0.00% | 1.9천 |
|---|
| 2026.06.15 | ₩22,571 | ₩22,571 | ₩22,344 | ₩22,344 | -1.01% | 2천 |
|---|
| 2026.06.12 | ₩22,331 | ₩22,331 | ₩22,331 | ₩22,331 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩22,057 | ₩22,438 | ₩22,057 | ₩22,277 | +1.00% | 1.1만 |
|---|
| 2026.06.10 | ₩22,091 | ₩22,211 | ₩22,091 | ₩22,154 | +0.29% | 2.7천 |
|---|
| 2026.06.09 | ₩22,251 | ₩22,321 | ₩22,064 | ₩22,094 | -0.70% | 4.3천 |
|---|
| 2026.06.08 | ₩22,237 | ₩22,349 | ₩22,237 | ₩22,264 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩22,518 | ₩22,518 | ₩22,226 | ₩22,349 | -0.75% | 2천 |
|---|
| 2026.06.04 | ₩22,243 | ₩22,544 | ₩22,243 | ₩22,510 | +1.20% | 6.7천 |
|---|
| 2026.06.03 | ₩22,171 | ₩22,424 | ₩22,024 | ₩22,211 | +0.18% | 6천 |
|---|
| 2026.06.02 | ₩22,064 | ₩22,424 | ₩22,064 | ₩22,424 | +1.63% | 807 |
|---|
| 2026.06.01 | ₩22,131 | ₩22,204 | ₩21,984 | ₩22,204 | +0.33% | 2천 |
|---|
| 2026.05.29 | ₩22,171 | ₩22,304 | ₩22,171 | ₩22,304 | +0.60% | 9.4천 |
|---|
| 2026.05.28 | ₩22,297 | ₩22,297 | ₩22,171 | ₩22,171 | -0.57% | 4.5천 |
|---|
| 2026.05.27 | ₩22,398 | ₩22,411 | ₩22,228 | ₩22,291 | -0.48% | 3천 |
|---|
| 2026.05.26 | ₩22,358 | ₩22,398 | ₩22,184 | ₩22,291 | -0.30% | 4.8천 |
|---|
| 2026.05.22 | ₩22,277 | ₩22,277 | ₩22,197 | ₩22,277 | 0.00% | 3.9천 |
|---|
| 2026.05.21 | ₩22,304 | ₩22,304 | ₩22,171 | ₩22,190 | -0.51% | 1.9천 |
|---|
| 2026.05.20 | ₩21,997 | ₩22,224 | ₩21,965 | ₩22,157 | +0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩22,037 | ₩22,211 | ₩22,037 | ₩22,137 | +0.45% | 3.7천 |
|---|
| 2026.05.18 | ₩22,211 | ₩22,371 | ₩22,211 | ₩22,224 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩22,224 | ₩22,358 | ₩22,117 | ₩22,131 | -0.42% | 3.8천 |
|---|
| 2026.05.14 | ₩22,384 | ₩22,384 | ₩22,157 | ₩22,229 | -0.69% | 1.9천 |
|---|
| 2026.05.13 | ₩22,358 | ₩22,384 | ₩22,255 | ₩22,384 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩22,197 | ₩22,384 | ₩22,194 | ₩22,384 | +0.84% | 2천 |
|---|
| 2026.05.11 | ₩22,117 | ₩22,264 | ₩22,117 | ₩22,264 | +0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩22,264 | ₩22,264 | ₩22,064 | ₩22,239 | -0.12% | 1.1천 |
|---|
| 2026.05.07 | ₩22,157 | ₩22,211 | ₩22,157 | ₩22,211 | +0.24% | 1.7천 |
|---|
| 2026.05.06 | ₩22,228 | ₩22,264 | ₩22,228 | ₩22,264 | +0.16% | 470 |
|---|
| 2026.05.05 | ₩22,237 | ₩22,264 | ₩22,105 | ₩22,115 | -0.55% | 2.8천 |
|---|
| 2026.05.04 | ₩22,237 | ₩22,237 | ₩22,104 | ₩22,144 | -0.42% | 4.7천 |
|---|
| 2026.05.01 | ₩22,264 | ₩22,264 | ₩22,164 | ₩22,207 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩22,411 | ₩22,424 | ₩22,331 | ₩22,358 | -0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩22,504 | ₩22,504 | ₩22,351 | ₩22,398 | -0.47% | 2.7천 |
|---|
| 2026.04.28 | ₩22,471 | ₩22,504 | ₩22,424 | ₩22,471 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩22,478 | ₩22,531 | ₩22,478 | ₩22,478 | +0.00% | 6.6천 |
|---|
| 2026.04.24 | ₩22,331 | ₩22,491 | ₩22,331 | ₩22,438 | +0.48% | 5.7천 |
|---|
| 2026.04.23 | ₩22,424 | ₩22,451 | ₩22,371 | ₩22,438 | +0.06% | 4.3천 |
|---|
| 2026.04.22 | ₩22,398 | ₩22,424 | ₩22,371 | ₩22,399 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩22,358 | ₩22,398 | ₩22,306 | ₩22,398 | +0.18% | 1.8천 |
|---|
| 2026.04.20 | ₩22,438 | ₩22,438 | ₩22,318 | ₩22,411 | -0.12% | 6.5천 |
|---|
| 2026.04.17 | ₩22,451 | ₩22,451 | ₩22,391 | ₩22,451 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩22,304 | ₩22,438 | ₩22,277 | ₩22,424 | +0.54% | 1만 |
|---|
| 2026.04.15 | ₩22,584 | ₩22,598 | ₩22,358 | ₩22,451 | -0.59% | 4.1천 |
|---|
| 2026.04.14 | ₩22,358 | ₩22,625 | ₩22,358 | ₩22,451 | +0.42% | 5.1천 |
|---|
| 2026.04.13 | ₩22,237 | ₩22,581 | ₩22,237 | ₩22,524 | +1.29% | 1.2천 |
|---|
| 2026.04.10 | ₩22,625 | ₩22,625 | ₩22,304 | ₩22,304 | -1.42% | 4.1천 |
|---|
| 2026.04.09 | ₩22,598 | ₩22,598 | ₩22,195 | ₩22,394 | -0.90% | 1.8천 |
|---|
| 2026.04.08 | ₩22,491 | ₩22,678 | ₩22,491 | ₩22,539 | +0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩22,371 | ₩22,571 | ₩22,144 | ₩22,358 | -0.06% | 2.7천 |
|---|
| 2026.04.06 | ₩22,424 | ₩22,504 | ₩22,371 | ₩22,384 | -0.18% | 3.9천 |
|---|
| 2026.04.02 | ₩22,424 | ₩22,424 | ₩22,424 | ₩22,424 | 0.00% | 687 |
|---|
| 2026.04.01 | ₩22,438 | ₩22,558 | ₩22,438 | ₩22,558 | +0.54% | 1.6천 |
|---|
| 2026.03.31 | ₩22,678 | ₩22,758 | ₩22,424 | ₩22,438 | -1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩22,651 | ₩22,651 | ₩22,398 | ₩22,398 | -1.12% | 1.6천 |
|---|
| 2026.03.27 | ₩22,663 | ₩22,663 | ₩22,438 | ₩22,498 | -0.73% | 2.5천 |
|---|
| 2026.03.26 | ₩22,604 | ₩22,632 | ₩22,524 | ₩22,524 | -0.35% | 1.6천 |
|---|
| 2026.03.25 | ₩22,554 | ₩22,678 | ₩22,491 | ₩22,651 | +0.43% | 4.3천 |
|---|
| 2026.03.24 | ₩22,555 | ₩22,555 | ₩22,398 | ₩22,424 | -0.58% | 5.3천 |
|---|
| 2026.03.23 | ₩22,398 | ₩22,484 | ₩22,358 | ₩22,378 | -0.09% | 4.9천 |
|---|
| 2026.03.20 | ₩22,384 | ₩22,458 | ₩22,338 | ₩22,384 | 0.00% | 3.6천 |
|---|
| 2026.03.19 | ₩22,344 | ₩22,391 | ₩22,264 | ₩22,384 | +0.18% | 3.1천 |
|---|
| 2026.03.18 | ₩22,518 | ₩22,518 | ₩22,372 | ₩22,458 | -0.27% | 3.5천 |
|---|
| 2026.03.17 | ₩22,404 | ₩22,611 | ₩22,251 | ₩22,251 | -0.69% | 2.4천 |
|---|
| 2026.03.16 | ₩22,651 | ₩22,651 | ₩22,125 | ₩22,420 | -1.02% | 1.5만 |
|---|
| 2026.03.13 | ₩22,475 | ₩22,475 | ₩22,475 | ₩22,475 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩22,838 | ₩22,838 | ₩22,475 | ₩22,475 | -1.59% | 2.1천 |
|---|
| 2026.03.11 | ₩22,471 | ₩22,598 | ₩22,471 | ₩22,584 | +0.50% | 4.9천 |
|---|
| 2026.03.10 | ₩22,518 | ₩22,584 | ₩22,491 | ₩22,491 | -0.12% | 1 |
|---|
| 2026.03.09 | ₩22,559 | ₩22,598 | ₩22,511 | ₩22,537 | -0.10% | 1 |
|---|
| 2026.03.06 | ₩22,598 | ₩22,678 | ₩22,384 | ₩22,625 | +0.12% | 1 |
|---|
| 2026.03.05 | ₩22,798 | ₩22,798 | ₩22,598 | ₩22,598 | -0.88% | 1 |
|---|
| 2026.03.04 | ₩22,585 | ₩22,798 | ₩22,585 | ₩22,798 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩22,731 | ₩22,825 | ₩22,571 | ₩22,745 | +0.06% | 1 |
|---|
| 2026.03.02 | ₩22,838 | ₩22,869 | ₩22,678 | ₩22,758 | -0.35% | 1 |
|---|
| 2026.02.27 | ₩22,851 | ₩22,877 | ₩22,718 | ₩22,731 | -0.53% | 1 |
|---|
| 2026.02.26 | ₩22,798 | ₩22,825 | ₩22,611 | ₩22,705 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩22,778 | ₩22,861 | ₩22,705 | ₩22,809 | +0.14% | 1 |
|---|
| 2026.02.24 | ₩22,723 | ₩22,851 | ₩22,691 | ₩22,785 | +0.27% | 1 |
|---|
| 2026.02.23 | ₩22,718 | ₩22,878 | ₩22,679 | ₩22,785 | +0.29% | 1 |
|---|
| 2026.02.20 | ₩22,838 | ₩22,838 | ₩22,778 | ₩22,778 | -0.26% | 1.6천 |
|---|
| 2026.02.19 | ₩22,718 | ₩22,825 | ₩22,718 | ₩22,825 | +0.47% | 2.9천 |
|---|
| 2026.02.18 | ₩22,691 | ₩22,865 | ₩22,691 | ₩22,718 | +0.12% | 4.4천 |
|---|
| 2026.02.17 | ₩22,878 | ₩22,878 | ₩22,691 | ₩22,798 | -0.35% | 4.7천 |
|---|
| 2026.02.13 | ₩22,758 | ₩22,805 | ₩22,731 | ₩22,805 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩22,878 | ₩22,878 | ₩22,691 | ₩22,818 | -0.26% | 4천 |
|---|
| 2026.02.11 | ₩22,711 | ₩22,798 | ₩22,705 | ₩22,798 | +0.38% | 872 |
|---|
| 2026.02.10 | ₩22,718 | ₩22,791 | ₩22,681 | ₩22,681 | -0.16% | 4.3천 |
|---|
| 2026.02.09 | ₩22,678 | ₩22,678 | ₩22,558 | ₩22,558 | -0.53% | 3.2천 |
|---|
| 2026.02.06 | ₩22,558 | ₩22,745 | ₩22,491 | ₩22,665 | +0.47% | 2.4천 |
|---|
| 2026.02.05 | ₩22,838 | ₩22,891 | ₩22,518 | ₩22,680 | -0.69% | 3.3천 |
|---|
| 2026.02.04 | ₩22,491 | ₩22,678 | ₩22,491 | ₩22,625 | +0.59% | 3.9천 |
|---|
| 2026.02.03 | ₩22,838 | ₩22,838 | ₩22,491 | ₩22,491 | -1.52% | 5.4천 |
|---|
| 2026.02.02 | ₩22,625 | ₩22,731 | ₩22,625 | ₩22,625 | 0.00% | 9.7천 |
|---|
| 2026.01.30 | ₩22,738 | ₩22,838 | ₩22,625 | ₩22,752 | +0.06% | 4천 |
|---|
| 2026.01.29 | ₩22,758 | ₩22,891 | ₩22,691 | ₩22,878 | +0.53% | 6천 |
|---|
| 2026.01.28 | ₩22,665 | ₩22,758 | ₩22,665 | ₩22,758 | +0.41% | 5.4천 |
|---|
| 2026.01.27 | ₩22,690 | ₩22,771 | ₩22,690 | ₩22,758 | +0.30% | 4.4천 |
|---|
| 2026.01.26 | ₩22,825 | ₩22,891 | ₩22,731 | ₩22,731 | -0.41% | 9.6천 |
|---|
| 2026.01.23 | ₩22,851 | ₩22,891 | ₩22,771 | ₩22,825 | -0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩22,745 | ₩22,878 | ₩22,718 | ₩22,825 | +0.35% | 1.6만 |
|---|
| 2026.01.21 | ₩22,558 | ₩22,758 | ₩22,558 | ₩22,731 | +0.77% | 5.1천 |
|---|
| 2026.01.20 | ₩22,718 | ₩22,758 | ₩22,611 | ₩22,625 | -0.41% | 7.3천 |
|---|
| 2026.01.16 | ₩22,691 | ₩22,869 | ₩22,691 | ₩22,798 | +0.47% | 3.5천 |
|---|
| 2026.01.15 | ₩22,758 | ₩22,865 | ₩22,651 | ₩22,785 | +0.12% | 2.9천 |
|---|
| 2026.01.14 | ₩22,678 | ₩22,770 | ₩22,558 | ₩22,731 | +0.24% | 6.2천 |
|---|
| 2026.01.13 | ₩22,691 | ₩22,798 | ₩22,544 | ₩22,665 | -0.12% | 1.7만 |
|---|
| 2026.01.12 | ₩22,598 | ₩22,748 | ₩22,571 | ₩22,705 | +0.47% | 7.1천 |
|---|
| 2026.01.09 | ₩22,771 | ₩22,785 | ₩22,691 | ₩22,771 | 0.00% | 857 |
|---|
| 2026.01.08 | ₩22,678 | ₩22,691 | ₩22,531 | ₩22,678 | 0.00% | 8.2천 |
|---|
| 2026.01.07 | ₩22,531 | ₩22,771 | ₩22,531 | ₩22,651 | +0.53% | 7.4천 |
|---|
| 2026.01.06 | ₩22,771 | ₩22,865 | ₩22,625 | ₩22,785 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩22,851 | ₩22,865 | ₩22,625 | ₩22,771 | -0.35% | 3.9천 |
|---|
| 2026.01.02 | ₩22,611 | ₩22,811 | ₩22,518 | ₩22,745 | +0.59% | 1.8천 |
|---|
| 2025.12.31 | ₩22,510 | ₩22,625 | ₩22,510 | ₩22,625 | +0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩22,611 | ₩22,651 | ₩22,411 | ₩22,558 | -0.24% | 8.7천 |
|---|
| 2025.12.29 | ₩22,558 | ₩22,745 | ₩22,331 | ₩22,745 | +0.83% | 1.1만 |
|---|
| 2025.12.26 | ₩22,625 | ₩22,631 | ₩22,424 | ₩22,558 | -0.29% | 3.5천 |
|---|
| 2025.12.24 | ₩22,504 | ₩22,638 | ₩22,504 | ₩22,638 | +0.59% | 3천 |
|---|
| 2025.12.23 | ₩22,565 | ₩22,625 | ₩22,491 | ₩22,611 | +0.20% | 7.8천 |
|---|
| 2025.12.22 | ₩22,625 | ₩22,625 | ₩22,531 | ₩22,598 | -0.12% | 4.2천 |
|---|
| 2025.12.19 | ₩22,504 | ₩22,598 | ₩22,504 | ₩22,598 | +0.42% | 6.3천 |
|---|
| 2025.12.18 | ₩22,531 | ₩22,625 | ₩22,529 | ₩22,611 | +0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩22,638 | ₩22,811 | ₩22,504 | ₩22,557 | -0.36% | 9.9천 |
|---|
| 2025.12.16 | ₩22,625 | ₩22,738 | ₩22,611 | ₩22,718 | +0.41% | 6.9천 |
|---|
| 2025.12.15 | ₩22,638 | ₩22,726 | ₩22,584 | ₩22,718 | +0.35% | 4.7천 |
|---|
| 2025.12.12 | ₩22,865 | ₩22,865 | ₩22,584 | ₩22,745 | -0.53% | 4.7천 |
|---|
| 2025.12.11 | ₩22,865 | ₩22,878 | ₩22,718 | ₩22,865 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩22,825 | ₩22,851 | ₩22,518 | ₩22,811 | -0.06% | 9.6천 |
|---|
| 2025.12.09 | ₩22,838 | ₩22,851 | ₩22,691 | ₩22,851 | +0.06% | 6.1천 |
|---|
| 2025.12.08 | ₩22,691 | ₩22,851 | ₩22,691 | ₩22,745 | +0.24% | 3.2천 |
|---|
| 2025.12.05 | ₩22,571 | ₩22,878 | ₩22,570 | ₩22,878 | +1.36% | 9.9천 |
|---|
| 2025.12.04 | ₩22,571 | ₩22,691 | ₩22,504 | ₩22,678 | +0.47% | 4.4천 |
|---|
| 2025.12.03 | ₩22,718 | ₩22,891 | ₩22,651 | ₩22,691 | -0.12% | 8.1천 |
|---|
| 2025.12.02 | ₩22,878 | ₩22,878 | ₩22,755 | ₩22,878 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩22,945 | ₩22,945 | ₩22,598 | ₩22,811 | -0.58% | 2.8천 |
|---|
| 2025.11.28 | ₩22,691 | ₩22,811 | ₩22,691 | ₩22,811 | +0.53% | 796 |
|---|
| 2025.11.26 | ₩22,758 | ₩22,878 | ₩22,691 | ₩22,811 | +0.23% | 3.4천 |
|---|
| 2025.11.25 | ₩22,726 | ₩22,758 | ₩22,640 | ₩22,758 | +0.14% | 3.7천 |
|---|
| 2025.11.24 | ₩22,544 | ₩22,745 | ₩22,544 | ₩22,745 | +0.89% | 1.6천 |
|---|
| 2025.11.21 | ₩22,678 | ₩22,678 | ₩22,549 | ₩22,665 | -0.06% | 6천 |
|---|
| 2025.11.20 | ₩22,504 | ₩22,705 | ₩22,491 | ₩22,638 | +0.59% | 2.2천 |
|---|
| 2025.11.19 | ₩22,745 | ₩22,745 | ₩22,464 | ₩22,571 | -0.76% | 1.2만 |
|---|
| 2025.11.18 | ₩22,358 | ₩22,668 | ₩22,358 | ₩22,584 | +1.01% | 5천 |
|---|
| 2025.11.17 | ₩22,638 | ₩22,638 | ₩22,424 | ₩22,478 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩22,745 | ₩22,745 | ₩22,558 | ₩22,584 | -0.70% | 9천 |
|---|
| 2025.11.13 | ₩22,798 | ₩22,798 | ₩22,571 | ₩22,678 | -0.53% | 7.1천 |
|---|
| 2025.11.12 | ₩22,825 | ₩22,932 | ₩22,598 | ₩22,798 | -0.12% | 6.7천 |
|---|
| 2025.11.11 | ₩22,825 | ₩22,865 | ₩22,678 | ₩22,865 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,785 | ₩22,825 | ₩22,558 | ₩22,825 | +0.18% | 5.9천 |
|---|
| 2025.11.07 | ₩22,611 | ₩22,704 | ₩22,598 | ₩22,665 | +0.24% | 3.2천 |
|---|
| 2025.11.06 | ₩22,625 | ₩22,718 | ₩22,544 | ₩22,625 | 0.00% | 9.5천 |
|---|
| 2025.11.05 | ₩22,491 | ₩22,678 | ₩22,491 | ₩22,678 | +0.83% | 1.4만 |
|---|
| 2025.11.04 | ₩22,637 | ₩22,637 | ₩22,478 | ₩22,491 | -0.65% | 7.1천 |
|---|
| 2025.11.03 | ₩22,731 | ₩22,731 | ₩22,544 | ₩22,638 | -0.41% | 1.1만 |
|---|
| 2025.10.31 | ₩23,025 | ₩23,025 | ₩22,918 | ₩22,958 | -0.29% | 1.8만 |
|---|
| 2025.10.30 | ₩22,932 | ₩22,994 | ₩22,891 | ₩22,985 | +0.23% | 3.5천 |
|---|
| 2025.10.29 | ₩23,065 | ₩23,092 | ₩22,932 | ₩23,038 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩23,078 | ₩23,092 | ₩22,985 | ₩23,065 | -0.06% | 4.5천 |
|---|
| 2025.10.27 | ₩23,025 | ₩23,078 | ₩22,972 | ₩23,078 | +0.23% | 2.1천 |
|---|
| 2025.10.24 | ₩23,078 | ₩23,078 | ₩23,012 | ₩23,052 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩22,905 | ₩23,065 | ₩22,905 | ₩23,012 | +0.47% | 7천 |
|---|
| 2025.10.22 | ₩23,145 | ₩23,145 | ₩22,958 | ₩23,038 | -0.46% | 6천 |
|---|
| 2025.10.21 | ₩22,972 | ₩23,078 | ₩22,972 | ₩23,038 | +0.29% | 6.4천 |
|---|
| 2025.10.20 | ₩22,932 | ₩23,052 | ₩22,891 | ₩22,998 | +0.29% | 7.3천 |
|---|
| 2025.10.17 | ₩22,811 | ₩22,851 | ₩22,771 | ₩22,851 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩22,798 | ₩22,825 | ₩22,691 | ₩22,785 | -0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩22,918 | ₩22,918 | ₩22,718 | ₩22,785 | -0.58% | 8.4천 |
|---|
| 2025.10.14 | ₩22,751 | ₩22,878 | ₩22,705 | ₩22,865 | +0.50% | 6.6천 |
|---|
| 2025.10.13 | ₩22,851 | ₩22,851 | ₩22,705 | ₩22,811 | -0.18% | 4.1천 |
|---|
| 2025.10.10 | ₩22,972 | ₩22,972 | ₩22,598 | ₩22,771 | -0.87% | 4.5천 |
|---|
