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 | ₩19,503 | ₩19,517 | ₩19,277 | ₩19,477 | -0.14% | 2만 |
| 2026.10.08 | ₩19,503 | ₩19,615 | ₩19,410 | ₩19,597 | +0.48% | 1.2만 |
| 2026.10.07 | ₩19,743 | ₩19,743 | ₩19,517 | ₩19,517 | -1.15% | 4.7천 |
| 2026.10.06 | ₩19,650 | ₩19,743 | ₩19,650 | ₩19,703 | +0.27% | 4천 |
| 2026.10.05 | ₩19,877 | ₩19,890 | ₩19,477 | ₩19,804 | -0.37% | 1.7만 |
| 2026.10.02 | ₩20,010 | ₩20,170 | ₩19,944 | ₩20,010 | +0.00% | 1.5만 |
| 2026.10.01 | ₩19,944 | ₩20,037 | ₩19,917 | ₩20,037 | +0.47% | 5.2천 |
| 2026.09.30 | ₩20,010 | ₩20,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,970 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩20,264 | ₩20,264 | ₩20,010 | ₩20,010 | -1.25% | 2천 |
|---|
| 2026.09.28 | ₩20,210 | ₩20,222 | ₩20,024 | ₩20,077 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩20,344 | ₩20,344 | ₩20,210 | ₩20,210 | -0.66% | 3.3천 |
|---|
| 2026.09.24 | ₩20,304 | ₩20,344 | ₩20,250 | ₩20,344 | +0.20% | 4천 |
|---|
| 2026.09.23 | ₩20,317 | ₩20,330 | ₩20,304 | ₩20,330 | +0.07% | 1.3천 |
|---|
| 2026.09.22 | ₩20,384 | ₩20,390 | ₩20,344 | ₩20,354 | -0.14% | 6천 |
|---|
| 2026.09.21 | ₩20,397 | ₩20,397 | ₩20,320 | ₩20,357 | -0.20% | 4.3천 |
|---|
| 2026.09.18 | ₩20,370 | ₩20,488 | ₩20,231 | ₩20,364 | -0.03% | 2.8천 |
|---|
| 2026.09.17 | ₩20,464 | ₩20,464 | ₩20,197 | ₩20,287 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩20,170 | ₩20,344 | ₩20,144 | ₩20,344 | +0.86% | 7.3천 |
|---|
| 2026.09.15 | ₩20,197 | ₩20,347 | ₩20,170 | ₩20,250 | +0.26% | 4.8천 |
|---|
| 2026.09.14 | ₩20,170 | ₩20,397 | ₩20,170 | ₩20,304 | +0.66% | 4.3천 |
|---|
| 2026.09.11 | ₩20,210 | ₩20,290 | ₩20,184 | ₩20,290 | +0.40% | 8.1천 |
|---|
| 2026.09.10 | ₩20,210 | ₩20,210 | ₩20,210 | ₩20,210 | 0.00% | 468 |
|---|
| 2026.09.09 | ₩20,292 | ₩20,344 | ₩20,210 | ₩20,210 | -0.40% | 8.6천 |
|---|
| 2026.09.08 | ₩20,411 | ₩20,459 | ₩20,344 | ₩20,344 | -0.33% | 3천 |
|---|
| 2026.09.04 | ₩20,571 | ₩20,571 | ₩20,317 | ₩20,331 | -1.16% | 9.3천 |
|---|
| 2026.09.03 | ₩20,544 | ₩20,584 | ₩20,477 | ₩20,491 | -0.26% | 1.1만 |
|---|
| 2026.09.02 | ₩20,504 | ₩20,651 | ₩20,504 | ₩20,557 | +0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩20,517 | ₩20,544 | ₩20,477 | ₩20,497 | -0.10% | 5.5천 |
|---|
| 2026.08.31 | ₩20,517 | ₩20,611 | ₩20,491 | ₩20,491 | -0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩20,497 | ₩20,532 | ₩20,437 | ₩20,472 | -0.12% | 6.7천 |
|---|
| 2026.08.27 | ₩20,424 | ₩20,424 | ₩20,362 | ₩20,424 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩20,290 | ₩20,411 | ₩20,290 | ₩20,370 | +0.39% | 7.3천 |
|---|
| 2026.08.25 | ₩20,344 | ₩20,384 | ₩20,290 | ₩20,333 | -0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩20,277 | ₩20,444 | ₩20,277 | ₩20,317 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩20,471 | ₩20,471 | ₩20,277 | ₩20,397 | -0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩20,411 | ₩20,504 | ₩20,304 | ₩20,397 | -0.07% | 1.1만 |
|---|
| 2026.08.19 | ₩20,544 | ₩20,584 | ₩20,424 | ₩20,424 | -0.58% | 8.8천 |
|---|
| 2026.08.18 | ₩20,611 | ₩20,611 | ₩20,010 | ₩20,384 | -1.10% | 3.1만 |
|---|
| 2026.08.17 | ₩20,864 | ₩20,864 | ₩20,562 | ₩20,624 | -1.15% | 6.2천 |
|---|
| 2026.08.14 | ₩20,837 | ₩20,837 | ₩20,677 | ₩20,761 | -0.37% | 7.7천 |
|---|
| 2026.08.13 | ₩20,717 | ₩20,803 | ₩20,717 | ₩20,717 | 0.00% | 5.9천 |
|---|
| 2026.08.12 | ₩20,757 | ₩20,764 | ₩20,717 | ₩20,744 | -0.06% | 4천 |
|---|
| 2026.08.11 | ₩20,896 | ₩20,896 | ₩20,717 | ₩20,741 | -0.74% | 5.1천 |
|---|
| 2026.08.10 | ₩20,917 | ₩20,917 | ₩20,744 | ₩20,771 | -0.70% | 5.5천 |
|---|
| 2026.08.07 | ₩20,691 | ₩20,824 | ₩20,691 | ₩20,797 | +0.52% | 6.4천 |
|---|
| 2026.08.06 | ₩20,691 | ₩20,756 | ₩20,637 | ₩20,756 | +0.32% | 4.6천 |
|---|
| 2026.08.05 | ₩20,784 | ₩20,877 | ₩20,691 | ₩20,691 | -0.45% | 1.4만 |
|---|
| 2026.08.04 | ₩21,198 | ₩21,198 | ₩20,691 | ₩20,744 | -2.14% | 1.7만 |
|---|
| 2026.08.03 | ₩20,917 | ₩21,027 | ₩20,744 | ₩20,744 | -0.83% | 2.5천 |
|---|
| 2026.07.31 | ₩21,037 | ₩21,555 | ₩21,037 | ₩21,238 | +0.95% | 3.1천 |
|---|
| 2026.07.30 | ₩21,404 | ₩21,404 | ₩21,118 | ₩21,118 | -1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩21,344 | ₩21,344 | ₩21,249 | ₩21,291 | -0.25% | 2.8천 |
|---|
| 2026.07.28 | ₩21,238 | ₩21,511 | ₩21,238 | ₩21,431 | +0.91% | 4.9천 |
|---|
| 2026.07.27 | ₩21,424 | ₩21,491 | ₩21,344 | ₩21,344 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩21,678 | ₩21,678 | ₩21,411 | ₩21,424 | -1.17% | 2.6천 |
|---|
| 2026.07.23 | ₩21,464 | ₩21,478 | ₩21,424 | ₩21,438 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩21,531 | ₩21,531 | ₩21,471 | ₩21,511 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩21,518 | ₩21,518 | ₩21,398 | ₩21,411 | -0.50% | 5.2천 |
|---|
| 2026.07.20 | ₩21,451 | ₩21,511 | ₩21,358 | ₩21,464 | +0.06% | 7.4천 |
|---|
| 2026.07.17 | ₩21,571 | ₩21,571 | ₩21,344 | ₩21,444 | -0.59% | 1.7만 |
|---|
| 2026.07.16 | ₩21,558 | ₩21,611 | ₩21,344 | ₩21,371 | -0.87% | 5천 |
|---|
| 2026.07.15 | ₩21,611 | ₩21,718 | ₩21,544 | ₩21,561 | -0.23% | 5.2천 |
|---|
| 2026.07.14 | ₩21,638 | ₩21,643 | ₩21,531 | ₩21,604 | -0.15% | 5.2천 |
|---|
| 2026.07.13 | ₩21,558 | ₩21,571 | ₩21,558 | ₩21,571 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩21,785 | ₩21,785 | ₩21,678 | ₩21,678 | -0.49% | 1.7천 |
|---|
| 2026.07.09 | ₩21,611 | ₩21,883 | ₩21,611 | ₩21,771 | +0.74% | 4.2천 |
|---|
| 2026.07.08 | ₩21,478 | ₩21,664 | ₩21,478 | ₩21,664 | +0.87% | 2.3천 |
|---|
| 2026.07.07 | ₩21,571 | ₩21,744 | ₩21,571 | ₩21,664 | +0.43% | 2.4천 |
|---|
| 2026.07.06 | ₩21,718 | ₩21,718 | ₩21,598 | ₩21,598 | -0.55% | 3.3천 |
|---|
| 2026.07.02 | ₩22,011 | ₩22,011 | ₩21,624 | ₩21,624 | -1.76% | 4천 |
|---|
| 2026.07.01 | ₩21,878 | ₩22,091 | ₩21,811 | ₩21,825 | -0.24% | 2.9천 |
|---|
| 2026.06.30 | ₩22,038 | ₩22,038 | ₩21,891 | ₩21,918 | -0.54% | 3천 |
|---|
| 2026.06.29 | ₩21,878 | ₩21,981 | ₩21,771 | ₩21,925 | +0.21% | 3.1천 |
|---|
| 2026.06.26 | ₩21,931 | ₩22,211 | ₩21,905 | ₩22,211 | +1.28% | 1.6천 |
|---|
| 2026.06.25 | ₩22,105 | ₩22,125 | ₩21,979 | ₩21,979 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩22,211 | ₩22,211 | ₩21,958 | ₩22,071 | -0.63% | 1.5천 |
|---|
| 2026.06.23 | ₩22,098 | ₩22,098 | ₩21,945 | ₩22,098 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩22,065 | ₩22,125 | ₩22,038 | ₩22,118 | +0.24% | 1.2천 |
|---|
| 2026.06.18 | ₩22,178 | ₩22,478 | ₩22,011 | ₩22,478 | +1.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,365 | ₩22,365 | ₩22,278 | ₩22,278 | -0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩22,278 | ₩22,278 | ₩22,278 | ₩22,278 | 0.00% | 1.9천 |
|---|
| 2026.06.15 | ₩22,558 | ₩22,558 | ₩22,331 | ₩22,331 | -1.01% | 2천 |
|---|
| 2026.06.12 | ₩22,318 | ₩22,318 | ₩22,318 | ₩22,318 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩22,045 | ₩22,425 | ₩22,045 | ₩22,265 | +1.00% | 1.1만 |
|---|
| 2026.06.10 | ₩22,078 | ₩22,198 | ₩22,078 | ₩22,142 | +0.29% | 2.7천 |
|---|
| 2026.06.09 | ₩22,238 | ₩22,309 | ₩22,051 | ₩22,082 | -0.70% | 4.3천 |
|---|
| 2026.06.08 | ₩22,225 | ₩22,336 | ₩22,225 | ₩22,251 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩22,505 | ₩22,505 | ₩22,213 | ₩22,336 | -0.75% | 2천 |
|---|
| 2026.06.04 | ₩22,230 | ₩22,532 | ₩22,230 | ₩22,497 | +1.20% | 6.7천 |
|---|
| 2026.06.03 | ₩22,158 | ₩22,411 | ₩22,011 | ₩22,198 | +0.18% | 6천 |
|---|
| 2026.06.02 | ₩22,051 | ₩22,412 | ₩22,051 | ₩22,412 | +1.63% | 807 |
|---|
| 2026.06.01 | ₩22,118 | ₩22,191 | ₩21,971 | ₩22,191 | +0.33% | 2천 |
|---|
| 2026.05.29 | ₩22,158 | ₩22,291 | ₩22,158 | ₩22,291 | +0.60% | 9.4천 |
|---|
| 2026.05.28 | ₩22,285 | ₩22,285 | ₩22,158 | ₩22,158 | -0.57% | 4.5천 |
|---|
| 2026.05.27 | ₩22,386 | ₩22,398 | ₩22,215 | ₩22,278 | -0.48% | 3천 |
|---|
| 2026.05.26 | ₩22,345 | ₩22,385 | ₩22,171 | ₩22,278 | -0.30% | 4.8천 |
|---|
| 2026.05.22 | ₩22,265 | ₩22,265 | ₩22,185 | ₩22,265 | 0.00% | 3.9천 |
|---|
| 2026.05.21 | ₩22,291 | ₩22,291 | ₩22,158 | ₩22,177 | -0.51% | 1.9천 |
|---|
| 2026.05.20 | ₩21,985 | ₩22,211 | ₩21,953 | ₩22,145 | +0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩22,025 | ₩22,198 | ₩22,025 | ₩22,125 | +0.45% | 3.7천 |
|---|
| 2026.05.18 | ₩22,198 | ₩22,358 | ₩22,198 | ₩22,211 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩22,211 | ₩22,345 | ₩22,105 | ₩22,118 | -0.42% | 3.8천 |
|---|
| 2026.05.14 | ₩22,372 | ₩22,372 | ₩22,145 | ₩22,216 | -0.69% | 1.9천 |
|---|
| 2026.05.13 | ₩22,345 | ₩22,372 | ₩22,242 | ₩22,371 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩22,184 | ₩22,372 | ₩22,182 | ₩22,372 | +0.84% | 2천 |
|---|
| 2026.05.11 | ₩22,105 | ₩22,251 | ₩22,105 | ₩22,251 | +0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩22,251 | ₩22,251 | ₩22,051 | ₩22,226 | -0.12% | 1.1천 |
|---|
| 2026.05.07 | ₩22,145 | ₩22,198 | ₩22,145 | ₩22,198 | +0.24% | 1.7천 |
|---|
| 2026.05.06 | ₩22,215 | ₩22,251 | ₩22,215 | ₩22,251 | +0.16% | 470 |
|---|
| 2026.05.05 | ₩22,225 | ₩22,251 | ₩22,093 | ₩22,102 | -0.55% | 2.8천 |
|---|
| 2026.05.04 | ₩22,225 | ₩22,225 | ₩22,091 | ₩22,131 | -0.42% | 4.7천 |
|---|
| 2026.05.01 | ₩22,251 | ₩22,251 | ₩22,151 | ₩22,194 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩22,398 | ₩22,412 | ₩22,318 | ₩22,345 | -0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩22,492 | ₩22,492 | ₩22,338 | ₩22,385 | -0.47% | 2.7천 |
|---|
| 2026.04.28 | ₩22,458 | ₩22,492 | ₩22,412 | ₩22,458 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩22,465 | ₩22,518 | ₩22,465 | ₩22,465 | +0.00% | 6.6천 |
|---|
| 2026.04.24 | ₩22,318 | ₩22,478 | ₩22,318 | ₩22,425 | +0.48% | 5.7천 |
|---|
| 2026.04.23 | ₩22,412 | ₩22,438 | ₩22,358 | ₩22,425 | +0.06% | 4.3천 |
|---|
| 2026.04.22 | ₩22,385 | ₩22,412 | ₩22,358 | ₩22,386 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩22,345 | ₩22,385 | ₩22,293 | ₩22,385 | +0.18% | 1.8천 |
|---|
| 2026.04.20 | ₩22,425 | ₩22,425 | ₩22,305 | ₩22,398 | -0.12% | 6.5천 |
|---|
| 2026.04.17 | ₩22,438 | ₩22,438 | ₩22,378 | ₩22,438 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩22,291 | ₩22,425 | ₩22,265 | ₩22,412 | +0.54% | 1만 |
|---|
| 2026.04.15 | ₩22,572 | ₩22,585 | ₩22,345 | ₩22,438 | -0.59% | 4.1천 |
|---|
| 2026.04.14 | ₩22,345 | ₩22,612 | ₩22,345 | ₩22,438 | +0.42% | 5.1천 |
|---|
| 2026.04.13 | ₩22,225 | ₩22,568 | ₩22,225 | ₩22,512 | +1.29% | 1.2천 |
|---|
| 2026.04.10 | ₩22,612 | ₩22,612 | ₩22,291 | ₩22,291 | -1.42% | 4.1천 |
|---|
| 2026.04.09 | ₩22,585 | ₩22,585 | ₩22,183 | ₩22,382 | -0.90% | 1.8천 |
|---|
| 2026.04.08 | ₩22,478 | ₩22,665 | ₩22,478 | ₩22,527 | +0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩22,358 | ₩22,558 | ₩22,131 | ₩22,345 | -0.06% | 2.7천 |
|---|
| 2026.04.06 | ₩22,412 | ₩22,492 | ₩22,358 | ₩22,372 | -0.18% | 3.9천 |
|---|
| 2026.04.02 | ₩22,412 | ₩22,412 | ₩22,412 | ₩22,412 | 0.00% | 687 |
|---|
| 2026.04.01 | ₩22,425 | ₩22,545 | ₩22,425 | ₩22,545 | +0.54% | 1.6천 |
|---|
| 2026.03.31 | ₩22,665 | ₩22,745 | ₩22,412 | ₩22,425 | -1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩22,638 | ₩22,638 | ₩22,385 | ₩22,385 | -1.12% | 1.6천 |
|---|
| 2026.03.27 | ₩22,650 | ₩22,650 | ₩22,425 | ₩22,485 | -0.73% | 2.5천 |
|---|
| 2026.03.26 | ₩22,592 | ₩22,619 | ₩22,512 | ₩22,512 | -0.35% | 1.6천 |
|---|
| 2026.03.25 | ₩22,541 | ₩22,665 | ₩22,478 | ₩22,638 | +0.43% | 4.3천 |
|---|
| 2026.03.24 | ₩22,542 | ₩22,542 | ₩22,385 | ₩22,412 | -0.58% | 5.3천 |
|---|
| 2026.03.23 | ₩22,385 | ₩22,472 | ₩22,345 | ₩22,365 | -0.09% | 4.9천 |
|---|
| 2026.03.20 | ₩22,372 | ₩22,445 | ₩22,325 | ₩22,372 | 0.00% | 3.6천 |
|---|
| 2026.03.19 | ₩22,331 | ₩22,378 | ₩22,251 | ₩22,372 | +0.18% | 3.1천 |
|---|
| 2026.03.18 | ₩22,505 | ₩22,505 | ₩22,359 | ₩22,445 | -0.27% | 3.5천 |
|---|
| 2026.03.17 | ₩22,392 | ₩22,598 | ₩22,238 | ₩22,238 | -0.69% | 2.4천 |
|---|
| 2026.03.16 | ₩22,638 | ₩22,638 | ₩22,112 | ₩22,407 | -1.02% | 1.5만 |
|---|
| 2026.03.13 | ₩22,462 | ₩22,462 | ₩22,462 | ₩22,462 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩22,825 | ₩22,825 | ₩22,462 | ₩22,462 | -1.59% | 2.1천 |
|---|
| 2026.03.11 | ₩22,458 | ₩22,585 | ₩22,458 | ₩22,572 | +0.50% | 4.9천 |
|---|
| 2026.03.10 | ₩22,505 | ₩22,572 | ₩22,478 | ₩22,478 | -0.12% | 1 |
|---|
| 2026.03.09 | ₩22,547 | ₩22,585 | ₩22,498 | ₩22,524 | -0.10% | 1 |
|---|
| 2026.03.06 | ₩22,585 | ₩22,665 | ₩22,372 | ₩22,612 | +0.12% | 1 |
|---|
| 2026.03.05 | ₩22,785 | ₩22,785 | ₩22,585 | ₩22,585 | -0.88% | 1 |
|---|
| 2026.03.04 | ₩22,572 | ₩22,785 | ₩22,572 | ₩22,785 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩22,718 | ₩22,812 | ₩22,558 | ₩22,732 | +0.06% | 1 |
|---|
| 2026.03.02 | ₩22,825 | ₩22,856 | ₩22,665 | ₩22,745 | -0.35% | 1 |
|---|
| 2026.02.27 | ₩22,838 | ₩22,864 | ₩22,705 | ₩22,718 | -0.53% | 1 |
|---|
| 2026.02.26 | ₩22,785 | ₩22,812 | ₩22,598 | ₩22,692 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩22,765 | ₩22,848 | ₩22,692 | ₩22,796 | +0.14% | 1 |
|---|
| 2026.02.24 | ₩22,710 | ₩22,838 | ₩22,678 | ₩22,772 | +0.27% | 1 |
|---|
| 2026.02.23 | ₩22,705 | ₩22,865 | ₩22,666 | ₩22,772 | +0.29% | 1 |
|---|
| 2026.02.20 | ₩22,825 | ₩22,825 | ₩22,765 | ₩22,765 | -0.26% | 1.6천 |
|---|
| 2026.02.19 | ₩22,705 | ₩22,812 | ₩22,705 | ₩22,812 | +0.47% | 2.9천 |
|---|
| 2026.02.18 | ₩22,678 | ₩22,852 | ₩22,678 | ₩22,705 | +0.12% | 4.4천 |
|---|
| 2026.02.17 | ₩22,865 | ₩22,865 | ₩22,678 | ₩22,785 | -0.35% | 4.7천 |
|---|
| 2026.02.13 | ₩22,745 | ₩22,792 | ₩22,718 | ₩22,792 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩22,865 | ₩22,865 | ₩22,678 | ₩22,805 | -0.26% | 4천 |
|---|
| 2026.02.11 | ₩22,698 | ₩22,785 | ₩22,692 | ₩22,785 | +0.38% | 872 |
|---|
| 2026.02.10 | ₩22,705 | ₩22,778 | ₩22,668 | ₩22,668 | -0.16% | 4.3천 |
|---|
| 2026.02.09 | ₩22,665 | ₩22,665 | ₩22,545 | ₩22,546 | -0.53% | 3.2천 |
|---|
| 2026.02.06 | ₩22,545 | ₩22,732 | ₩22,478 | ₩22,652 | +0.47% | 2.4천 |
|---|
| 2026.02.05 | ₩22,825 | ₩22,878 | ₩22,505 | ₩22,667 | -0.69% | 3.3천 |
|---|
| 2026.02.04 | ₩22,478 | ₩22,665 | ₩22,478 | ₩22,612 | +0.59% | 3.9천 |
|---|
| 2026.02.03 | ₩22,825 | ₩22,825 | ₩22,478 | ₩22,478 | -1.52% | 5.4천 |
|---|
| 2026.02.02 | ₩22,612 | ₩22,718 | ₩22,612 | ₩22,612 | 0.00% | 9.7천 |
|---|
| 2026.01.30 | ₩22,725 | ₩22,825 | ₩22,612 | ₩22,739 | +0.06% | 4천 |
|---|
| 2026.01.29 | ₩22,745 | ₩22,878 | ₩22,678 | ₩22,865 | +0.53% | 6천 |
|---|
| 2026.01.28 | ₩22,652 | ₩22,745 | ₩22,652 | ₩22,745 | +0.41% | 5.4천 |
|---|
| 2026.01.27 | ₩22,677 | ₩22,758 | ₩22,677 | ₩22,745 | +0.30% | 4.4천 |
|---|
| 2026.01.26 | ₩22,812 | ₩22,878 | ₩22,718 | ₩22,718 | -0.41% | 9.6천 |
|---|
| 2026.01.23 | ₩22,838 | ₩22,878 | ₩22,758 | ₩22,812 | -0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩22,732 | ₩22,865 | ₩22,705 | ₩22,812 | +0.35% | 1.6만 |
|---|
| 2026.01.21 | ₩22,545 | ₩22,745 | ₩22,545 | ₩22,718 | +0.77% | 5.1천 |
|---|
| 2026.01.20 | ₩22,705 | ₩22,745 | ₩22,598 | ₩22,612 | -0.41% | 7.3천 |
|---|
| 2026.01.16 | ₩22,678 | ₩22,855 | ₩22,678 | ₩22,785 | +0.47% | 3.5천 |
|---|
| 2026.01.15 | ₩22,745 | ₩22,852 | ₩22,638 | ₩22,772 | +0.12% | 2.9천 |
|---|
| 2026.01.14 | ₩22,665 | ₩22,757 | ₩22,545 | ₩22,718 | +0.24% | 6.2천 |
|---|
| 2026.01.13 | ₩22,678 | ₩22,785 | ₩22,532 | ₩22,652 | -0.12% | 1.7만 |
|---|
| 2026.01.12 | ₩22,585 | ₩22,735 | ₩22,558 | ₩22,692 | +0.47% | 7.1천 |
|---|
| 2026.01.09 | ₩22,758 | ₩22,772 | ₩22,678 | ₩22,758 | 0.00% | 857 |
|---|
| 2026.01.08 | ₩22,665 | ₩22,678 | ₩22,518 | ₩22,665 | 0.00% | 8.2천 |
|---|
| 2026.01.07 | ₩22,518 | ₩22,758 | ₩22,518 | ₩22,638 | +0.53% | 7.4천 |
|---|
| 2026.01.06 | ₩22,758 | ₩22,852 | ₩22,612 | ₩22,772 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩22,838 | ₩22,852 | ₩22,612 | ₩22,758 | -0.35% | 3.9천 |
|---|
| 2026.01.02 | ₩22,598 | ₩22,798 | ₩22,505 | ₩22,732 | +0.59% | 1.8천 |
|---|
| 2025.12.31 | ₩22,497 | ₩22,612 | ₩22,497 | ₩22,612 | +0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩22,598 | ₩22,638 | ₩22,398 | ₩22,545 | -0.24% | 8.7천 |
|---|
| 2025.12.29 | ₩22,545 | ₩22,732 | ₩22,319 | ₩22,732 | +0.83% | 1.1만 |
|---|
| 2025.12.26 | ₩22,612 | ₩22,618 | ₩22,412 | ₩22,545 | -0.29% | 3.5천 |
|---|
| 2025.12.24 | ₩22,492 | ₩22,625 | ₩22,492 | ₩22,625 | +0.59% | 3천 |
|---|
| 2025.12.23 | ₩22,552 | ₩22,612 | ₩22,478 | ₩22,598 | +0.20% | 7.8천 |
|---|
| 2025.12.22 | ₩22,612 | ₩22,612 | ₩22,518 | ₩22,585 | -0.12% | 4.2천 |
|---|
| 2025.12.19 | ₩22,492 | ₩22,585 | ₩22,492 | ₩22,585 | +0.42% | 6.3천 |
|---|
| 2025.12.18 | ₩22,518 | ₩22,612 | ₩22,516 | ₩22,598 | +0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩22,625 | ₩22,798 | ₩22,492 | ₩22,544 | -0.36% | 9.9천 |
|---|
| 2025.12.16 | ₩22,612 | ₩22,725 | ₩22,598 | ₩22,705 | +0.41% | 6.9천 |
|---|
| 2025.12.15 | ₩22,625 | ₩22,713 | ₩22,572 | ₩22,705 | +0.35% | 4.7천 |
|---|
| 2025.12.12 | ₩22,852 | ₩22,852 | ₩22,572 | ₩22,732 | -0.53% | 4.7천 |
|---|
| 2025.12.11 | ₩22,852 | ₩22,865 | ₩22,705 | ₩22,852 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩22,812 | ₩22,838 | ₩22,505 | ₩22,798 | -0.06% | 9.6천 |
|---|
| 2025.12.09 | ₩22,825 | ₩22,838 | ₩22,678 | ₩22,838 | +0.06% | 6.1천 |
|---|
| 2025.12.08 | ₩22,678 | ₩22,837 | ₩22,678 | ₩22,732 | +0.24% | 3.2천 |
|---|
| 2025.12.05 | ₩22,558 | ₩22,865 | ₩22,557 | ₩22,865 | +1.36% | 9.9천 |
|---|
| 2025.12.04 | ₩22,558 | ₩22,678 | ₩22,492 | ₩22,665 | +0.47% | 4.4천 |
|---|
| 2025.12.03 | ₩22,705 | ₩22,878 | ₩22,638 | ₩22,678 | -0.12% | 8.1천 |
|---|
| 2025.12.02 | ₩22,865 | ₩22,865 | ₩22,743 | ₩22,865 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩22,932 | ₩22,932 | ₩22,585 | ₩22,798 | -0.58% | 2.8천 |
|---|
| 2025.11.28 | ₩22,678 | ₩22,798 | ₩22,678 | ₩22,798 | +0.53% | 796 |
|---|
| 2025.11.26 | ₩22,745 | ₩22,865 | ₩22,678 | ₩22,798 | +0.23% | 3.4천 |
|---|
| 2025.11.25 | ₩22,713 | ₩22,745 | ₩22,627 | ₩22,745 | +0.14% | 3.7천 |
|---|
| 2025.11.24 | ₩22,532 | ₩22,732 | ₩22,532 | ₩22,732 | +0.89% | 1.6천 |
|---|
| 2025.11.21 | ₩22,665 | ₩22,665 | ₩22,537 | ₩22,652 | -0.06% | 6천 |
|---|
| 2025.11.20 | ₩22,492 | ₩22,692 | ₩22,478 | ₩22,625 | +0.59% | 2.2천 |
|---|
| 2025.11.19 | ₩22,732 | ₩22,732 | ₩22,452 | ₩22,558 | -0.76% | 1.2만 |
|---|
| 2025.11.18 | ₩22,345 | ₩22,655 | ₩22,345 | ₩22,572 | +1.01% | 5천 |
|---|
| 2025.11.17 | ₩22,625 | ₩22,625 | ₩22,412 | ₩22,465 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩22,732 | ₩22,732 | ₩22,545 | ₩22,572 | -0.70% | 9천 |
|---|
| 2025.11.13 | ₩22,785 | ₩22,785 | ₩22,558 | ₩22,665 | -0.53% | 7.1천 |
|---|
| 2025.11.12 | ₩22,812 | ₩22,918 | ₩22,585 | ₩22,785 | -0.12% | 6.7천 |
|---|
| 2025.11.11 | ₩22,812 | ₩22,852 | ₩22,665 | ₩22,852 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,772 | ₩22,812 | ₩22,545 | ₩22,812 | +0.18% | 5.9천 |
|---|
| 2025.11.07 | ₩22,598 | ₩22,691 | ₩22,585 | ₩22,652 | +0.24% | 3.2천 |
|---|
| 2025.11.06 | ₩22,612 | ₩22,705 | ₩22,532 | ₩22,612 | 0.00% | 9.5천 |
|---|
| 2025.11.05 | ₩22,478 | ₩22,665 | ₩22,478 | ₩22,665 | +0.83% | 1.4만 |
|---|
| 2025.11.04 | ₩22,624 | ₩22,624 | ₩22,465 | ₩22,478 | -0.65% | 7.1천 |
|---|
| 2025.11.03 | ₩22,718 | ₩22,718 | ₩22,532 | ₩22,625 | -0.41% | 1.1만 |
|---|
| 2025.10.31 | ₩23,012 | ₩23,012 | ₩22,905 | ₩22,945 | -0.29% | 1.8만 |
|---|
| 2025.10.30 | ₩22,918 | ₩22,981 | ₩22,878 | ₩22,972 | +0.23% | 3.5천 |
|---|
| 2025.10.29 | ₩23,052 | ₩23,079 | ₩22,918 | ₩23,025 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩23,065 | ₩23,079 | ₩22,972 | ₩23,052 | -0.06% | 4.5천 |
|---|
| 2025.10.27 | ₩23,012 | ₩23,065 | ₩22,958 | ₩23,065 | +0.23% | 2.1천 |
|---|
| 2025.10.24 | ₩23,065 | ₩23,065 | ₩22,999 | ₩23,039 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩22,892 | ₩23,052 | ₩22,892 | ₩22,999 | +0.47% | 7천 |
|---|
| 2025.10.22 | ₩23,132 | ₩23,132 | ₩22,945 | ₩23,025 | -0.46% | 6천 |
|---|
| 2025.10.21 | ₩22,958 | ₩23,065 | ₩22,958 | ₩23,025 | +0.29% | 6.4천 |
|---|
| 2025.10.20 | ₩22,918 | ₩23,039 | ₩22,878 | ₩22,985 | +0.29% | 7.3천 |
|---|
| 2025.10.17 | ₩22,798 | ₩22,838 | ₩22,759 | ₩22,838 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩22,785 | ₩22,812 | ₩22,678 | ₩22,772 | -0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩22,905 | ₩22,905 | ₩22,705 | ₩22,772 | -0.58% | 8.4천 |
|---|
| 2025.10.14 | ₩22,738 | ₩22,865 | ₩22,692 | ₩22,852 | +0.50% | 6.6천 |
|---|
| 2025.10.13 | ₩22,838 | ₩22,838 | ₩22,692 | ₩22,798 | -0.18% | 4.1천 |
|---|
| 2025.10.10 | ₩22,958 | ₩22,958 | ₩22,585 | ₩22,758 | -0.87% | 4.5천 |
|---|
