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 | ₩19,510 | ₩19,523 | ₩19,283 | ₩19,483 | -0.14% | 2만 |
| 2026.10.08 | ₩19,510 | ₩19,622 | ₩19,417 | ₩19,604 | +0.48% | 1.2만 |
| 2026.10.07 | ₩19,750 | ₩19,750 | ₩19,523 | ₩19,523 | -1.15% | 4.7천 |
| 2026.10.06 | ₩19,657 | ₩19,750 | ₩19,657 | ₩19,710 | +0.27% | 4천 |
| 2026.10.05 | ₩19,884 | ₩19,897 | ₩19,483 | ₩19,810 | -0.37% | 1.7만 |
| 2026.10.02 | ₩20,017 | ₩20,177 | ₩19,950 | ₩20,017 | +0.00% | 1.5만 |
| 2026.10.01 | ₩19,950 | ₩20,044 | ₩19,924 | ₩20,044 | +0.47% | 5.2천 |
| 2026.09.30 | ₩20,017 | ₩20,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,977 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩20,271 | ₩20,271 | ₩20,017 | ₩20,017 | -1.25% | 2천 |
|---|
| 2026.09.28 | ₩20,217 | ₩20,229 | ₩20,031 | ₩20,084 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩20,351 | ₩20,351 | ₩20,217 | ₩20,217 | -0.66% | 3.3천 |
|---|
| 2026.09.24 | ₩20,311 | ₩20,351 | ₩20,257 | ₩20,351 | +0.20% | 4천 |
|---|
| 2026.09.23 | ₩20,324 | ₩20,337 | ₩20,311 | ₩20,337 | +0.07% | 1.3천 |
|---|
| 2026.09.22 | ₩20,391 | ₩20,398 | ₩20,351 | ₩20,361 | -0.14% | 6천 |
|---|
| 2026.09.21 | ₩20,404 | ₩20,404 | ₩20,327 | ₩20,364 | -0.20% | 4.3천 |
|---|
| 2026.09.18 | ₩20,378 | ₩20,495 | ₩20,238 | ₩20,371 | -0.03% | 2.8천 |
|---|
| 2026.09.17 | ₩20,471 | ₩20,471 | ₩20,204 | ₩20,294 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩20,177 | ₩20,351 | ₩20,151 | ₩20,351 | +0.86% | 7.3천 |
|---|
| 2026.09.15 | ₩20,204 | ₩20,354 | ₩20,177 | ₩20,257 | +0.26% | 4.8천 |
|---|
| 2026.09.14 | ₩20,177 | ₩20,404 | ₩20,177 | ₩20,311 | +0.66% | 4.3천 |
|---|
| 2026.09.11 | ₩20,217 | ₩20,297 | ₩20,191 | ₩20,297 | +0.40% | 8.1천 |
|---|
| 2026.09.10 | ₩20,217 | ₩20,217 | ₩20,217 | ₩20,217 | 0.00% | 468 |
|---|
| 2026.09.09 | ₩20,299 | ₩20,351 | ₩20,217 | ₩20,217 | -0.40% | 8.6천 |
|---|
| 2026.09.08 | ₩20,418 | ₩20,466 | ₩20,351 | ₩20,351 | -0.33% | 3천 |
|---|
| 2026.09.04 | ₩20,578 | ₩20,578 | ₩20,324 | ₩20,338 | -1.16% | 9.3천 |
|---|
| 2026.09.03 | ₩20,551 | ₩20,591 | ₩20,484 | ₩20,498 | -0.26% | 1.1만 |
|---|
| 2026.09.02 | ₩20,511 | ₩20,658 | ₩20,511 | ₩20,564 | +0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩20,524 | ₩20,551 | ₩20,484 | ₩20,504 | -0.10% | 5.5천 |
|---|
| 2026.08.31 | ₩20,524 | ₩20,618 | ₩20,498 | ₩20,498 | -0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩20,504 | ₩20,539 | ₩20,444 | ₩20,479 | -0.12% | 6.7천 |
|---|
| 2026.08.27 | ₩20,431 | ₩20,431 | ₩20,369 | ₩20,431 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩20,297 | ₩20,418 | ₩20,297 | ₩20,378 | +0.39% | 7.3천 |
|---|
| 2026.08.25 | ₩20,351 | ₩20,391 | ₩20,297 | ₩20,340 | -0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩20,284 | ₩20,451 | ₩20,284 | ₩20,324 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩20,478 | ₩20,478 | ₩20,284 | ₩20,404 | -0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩20,418 | ₩20,511 | ₩20,311 | ₩20,404 | -0.07% | 1.1만 |
|---|
| 2026.08.19 | ₩20,551 | ₩20,591 | ₩20,431 | ₩20,431 | -0.58% | 8.8천 |
|---|
| 2026.08.18 | ₩20,618 | ₩20,618 | ₩20,017 | ₩20,391 | -1.10% | 3.1만 |
|---|
| 2026.08.17 | ₩20,871 | ₩20,871 | ₩20,569 | ₩20,631 | -1.15% | 6.2천 |
|---|
| 2026.08.14 | ₩20,845 | ₩20,845 | ₩20,684 | ₩20,768 | -0.37% | 7.7천 |
|---|
| 2026.08.13 | ₩20,724 | ₩20,810 | ₩20,724 | ₩20,724 | 0.00% | 5.9천 |
|---|
| 2026.08.12 | ₩20,765 | ₩20,771 | ₩20,724 | ₩20,751 | -0.06% | 4천 |
|---|
| 2026.08.11 | ₩20,903 | ₩20,903 | ₩20,724 | ₩20,748 | -0.74% | 5.1천 |
|---|
| 2026.08.10 | ₩20,925 | ₩20,925 | ₩20,751 | ₩20,778 | -0.70% | 5.5천 |
|---|
| 2026.08.07 | ₩20,698 | ₩20,831 | ₩20,698 | ₩20,805 | +0.52% | 6.4천 |
|---|
| 2026.08.06 | ₩20,698 | ₩20,764 | ₩20,644 | ₩20,764 | +0.32% | 4.6천 |
|---|
| 2026.08.05 | ₩20,791 | ₩20,885 | ₩20,698 | ₩20,698 | -0.45% | 1.4만 |
|---|
| 2026.08.04 | ₩21,205 | ₩21,205 | ₩20,698 | ₩20,751 | -2.14% | 1.7만 |
|---|
| 2026.08.03 | ₩20,925 | ₩21,035 | ₩20,751 | ₩20,751 | -0.83% | 2.5천 |
|---|
| 2026.07.31 | ₩21,045 | ₩21,562 | ₩21,045 | ₩21,245 | +0.95% | 3.1천 |
|---|
| 2026.07.30 | ₩21,412 | ₩21,412 | ₩21,125 | ₩21,125 | -1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩21,352 | ₩21,352 | ₩21,257 | ₩21,298 | -0.25% | 2.8천 |
|---|
| 2026.07.28 | ₩21,245 | ₩21,518 | ₩21,245 | ₩21,438 | +0.91% | 4.9천 |
|---|
| 2026.07.27 | ₩21,432 | ₩21,498 | ₩21,352 | ₩21,352 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩21,685 | ₩21,685 | ₩21,418 | ₩21,432 | -1.17% | 2.6천 |
|---|
| 2026.07.23 | ₩21,472 | ₩21,485 | ₩21,432 | ₩21,445 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩21,539 | ₩21,539 | ₩21,478 | ₩21,518 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩21,525 | ₩21,525 | ₩21,405 | ₩21,418 | -0.50% | 5.2천 |
|---|
| 2026.07.20 | ₩21,458 | ₩21,518 | ₩21,365 | ₩21,472 | +0.06% | 7.4천 |
|---|
| 2026.07.17 | ₩21,579 | ₩21,579 | ₩21,352 | ₩21,452 | -0.59% | 1.7만 |
|---|
| 2026.07.16 | ₩21,565 | ₩21,619 | ₩21,352 | ₩21,378 | -0.87% | 5천 |
|---|
| 2026.07.15 | ₩21,619 | ₩21,725 | ₩21,552 | ₩21,569 | -0.23% | 5.2천 |
|---|
| 2026.07.14 | ₩21,645 | ₩21,651 | ₩21,539 | ₩21,612 | -0.15% | 5.2천 |
|---|
| 2026.07.13 | ₩21,565 | ₩21,579 | ₩21,565 | ₩21,579 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩21,792 | ₩21,792 | ₩21,685 | ₩21,685 | -0.49% | 1.7천 |
|---|
| 2026.07.09 | ₩21,619 | ₩21,890 | ₩21,619 | ₩21,779 | +0.74% | 4.2천 |
|---|
| 2026.07.08 | ₩21,485 | ₩21,672 | ₩21,485 | ₩21,672 | +0.87% | 2.3천 |
|---|
| 2026.07.07 | ₩21,579 | ₩21,752 | ₩21,579 | ₩21,672 | +0.43% | 2.4천 |
|---|
| 2026.07.06 | ₩21,725 | ₩21,725 | ₩21,605 | ₩21,605 | -0.55% | 3.3천 |
|---|
| 2026.07.02 | ₩22,019 | ₩22,019 | ₩21,632 | ₩21,632 | -1.76% | 4천 |
|---|
| 2026.07.01 | ₩21,885 | ₩22,099 | ₩21,819 | ₩21,832 | -0.24% | 2.9천 |
|---|
| 2026.06.30 | ₩22,046 | ₩22,046 | ₩21,899 | ₩21,926 | -0.54% | 3천 |
|---|
| 2026.06.29 | ₩21,885 | ₩21,988 | ₩21,779 | ₩21,932 | +0.21% | 3.1천 |
|---|
| 2026.06.26 | ₩21,939 | ₩22,219 | ₩21,912 | ₩22,219 | +1.28% | 1.6천 |
|---|
| 2026.06.25 | ₩22,112 | ₩22,132 | ₩21,987 | ₩21,987 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩22,219 | ₩22,219 | ₩21,966 | ₩22,079 | -0.63% | 1.5천 |
|---|
| 2026.06.23 | ₩22,106 | ₩22,106 | ₩21,952 | ₩22,106 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩22,072 | ₩22,132 | ₩22,046 | ₩22,126 | +0.24% | 1.2천 |
|---|
| 2026.06.18 | ₩22,186 | ₩22,486 | ₩22,019 | ₩22,486 | +1.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,373 | ₩22,373 | ₩22,286 | ₩22,286 | -0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩22,286 | ₩22,286 | ₩22,286 | ₩22,286 | 0.00% | 1.9천 |
|---|
| 2026.06.15 | ₩22,566 | ₩22,566 | ₩22,339 | ₩22,339 | -1.01% | 2천 |
|---|
| 2026.06.12 | ₩22,326 | ₩22,326 | ₩22,326 | ₩22,326 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩22,052 | ₩22,433 | ₩22,052 | ₩22,272 | +1.00% | 1.1만 |
|---|
| 2026.06.10 | ₩22,086 | ₩22,206 | ₩22,086 | ₩22,149 | +0.29% | 2.7천 |
|---|
| 2026.06.09 | ₩22,246 | ₩22,316 | ₩22,059 | ₩22,089 | -0.70% | 4.3천 |
|---|
| 2026.06.08 | ₩22,232 | ₩22,344 | ₩22,232 | ₩22,259 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩22,513 | ₩22,513 | ₩22,221 | ₩22,344 | -0.75% | 2천 |
|---|
| 2026.06.04 | ₩22,238 | ₩22,539 | ₩22,238 | ₩22,505 | +1.20% | 6.7천 |
|---|
| 2026.06.03 | ₩22,166 | ₩22,419 | ₩22,019 | ₩22,206 | +0.18% | 6천 |
|---|
| 2026.06.02 | ₩22,059 | ₩22,419 | ₩22,059 | ₩22,419 | +1.63% | 807 |
|---|
| 2026.06.01 | ₩22,126 | ₩22,199 | ₩21,979 | ₩22,199 | +0.33% | 2천 |
|---|
| 2026.05.29 | ₩22,166 | ₩22,299 | ₩22,166 | ₩22,299 | +0.60% | 9.4천 |
|---|
| 2026.05.28 | ₩22,292 | ₩22,292 | ₩22,166 | ₩22,166 | -0.57% | 4.5천 |
|---|
| 2026.05.27 | ₩22,393 | ₩22,406 | ₩22,223 | ₩22,286 | -0.48% | 3천 |
|---|
| 2026.05.26 | ₩22,353 | ₩22,393 | ₩22,179 | ₩22,286 | -0.30% | 4.8천 |
|---|
| 2026.05.22 | ₩22,272 | ₩22,272 | ₩22,192 | ₩22,272 | 0.00% | 3.9천 |
|---|
| 2026.05.21 | ₩22,299 | ₩22,299 | ₩22,166 | ₩22,185 | -0.51% | 1.9천 |
|---|
| 2026.05.20 | ₩21,992 | ₩22,219 | ₩21,960 | ₩22,152 | +0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩22,032 | ₩22,206 | ₩22,032 | ₩22,132 | +0.45% | 3.7천 |
|---|
| 2026.05.18 | ₩22,206 | ₩22,366 | ₩22,206 | ₩22,219 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩22,219 | ₩22,353 | ₩22,112 | ₩22,126 | -0.42% | 3.8천 |
|---|
| 2026.05.14 | ₩22,379 | ₩22,379 | ₩22,153 | ₩22,224 | -0.69% | 1.9천 |
|---|
| 2026.05.13 | ₩22,353 | ₩22,379 | ₩22,250 | ₩22,379 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩22,192 | ₩22,379 | ₩22,189 | ₩22,379 | +0.84% | 2천 |
|---|
| 2026.05.11 | ₩22,112 | ₩22,259 | ₩22,112 | ₩22,259 | +0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩22,259 | ₩22,259 | ₩22,059 | ₩22,234 | -0.12% | 1.1천 |
|---|
| 2026.05.07 | ₩22,152 | ₩22,206 | ₩22,152 | ₩22,206 | +0.24% | 1.7천 |
|---|
| 2026.05.06 | ₩22,223 | ₩22,259 | ₩22,223 | ₩22,259 | +0.16% | 470 |
|---|
| 2026.05.05 | ₩22,232 | ₩22,259 | ₩22,100 | ₩22,110 | -0.55% | 2.8천 |
|---|
| 2026.05.04 | ₩22,232 | ₩22,232 | ₩22,099 | ₩22,139 | -0.42% | 4.7천 |
|---|
| 2026.05.01 | ₩22,259 | ₩22,259 | ₩22,159 | ₩22,202 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩22,406 | ₩22,419 | ₩22,326 | ₩22,353 | -0.24% | 3.6천 |
|---|
| 2026.04.29 | ₩22,499 | ₩22,499 | ₩22,346 | ₩22,393 | -0.47% | 2.7천 |
|---|
| 2026.04.28 | ₩22,466 | ₩22,499 | ₩22,419 | ₩22,466 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩22,473 | ₩22,526 | ₩22,473 | ₩22,473 | +0.00% | 6.6천 |
|---|
| 2026.04.24 | ₩22,326 | ₩22,486 | ₩22,326 | ₩22,433 | +0.48% | 5.7천 |
|---|
| 2026.04.23 | ₩22,419 | ₩22,446 | ₩22,366 | ₩22,433 | +0.06% | 4.3천 |
|---|
| 2026.04.22 | ₩22,393 | ₩22,419 | ₩22,366 | ₩22,394 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩22,353 | ₩22,393 | ₩22,301 | ₩22,393 | +0.18% | 1.8천 |
|---|
| 2026.04.20 | ₩22,433 | ₩22,433 | ₩22,313 | ₩22,406 | -0.12% | 6.5천 |
|---|
| 2026.04.17 | ₩22,446 | ₩22,446 | ₩22,386 | ₩22,446 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩22,299 | ₩22,433 | ₩22,272 | ₩22,419 | +0.54% | 1만 |
|---|
| 2026.04.15 | ₩22,579 | ₩22,593 | ₩22,353 | ₩22,446 | -0.59% | 4.1천 |
|---|
| 2026.04.14 | ₩22,353 | ₩22,619 | ₩22,353 | ₩22,446 | +0.42% | 5.1천 |
|---|
| 2026.04.13 | ₩22,232 | ₩22,576 | ₩22,232 | ₩22,519 | +1.29% | 1.2천 |
|---|
| 2026.04.10 | ₩22,619 | ₩22,619 | ₩22,299 | ₩22,299 | -1.42% | 4.1천 |
|---|
| 2026.04.09 | ₩22,593 | ₩22,593 | ₩22,190 | ₩22,389 | -0.90% | 1.8천 |
|---|
| 2026.04.08 | ₩22,486 | ₩22,673 | ₩22,486 | ₩22,534 | +0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩22,366 | ₩22,566 | ₩22,139 | ₩22,353 | -0.06% | 2.7천 |
|---|
| 2026.04.06 | ₩22,419 | ₩22,499 | ₩22,366 | ₩22,379 | -0.18% | 3.9천 |
|---|
| 2026.04.02 | ₩22,419 | ₩22,419 | ₩22,419 | ₩22,419 | 0.00% | 687 |
|---|
| 2026.04.01 | ₩22,433 | ₩22,553 | ₩22,433 | ₩22,553 | +0.54% | 1.6천 |
|---|
| 2026.03.31 | ₩22,673 | ₩22,753 | ₩22,419 | ₩22,433 | -1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩22,646 | ₩22,646 | ₩22,393 | ₩22,393 | -1.12% | 1.6천 |
|---|
| 2026.03.27 | ₩22,658 | ₩22,658 | ₩22,433 | ₩22,493 | -0.73% | 2.5천 |
|---|
| 2026.03.26 | ₩22,599 | ₩22,627 | ₩22,519 | ₩22,519 | -0.35% | 1.6천 |
|---|
| 2026.03.25 | ₩22,549 | ₩22,673 | ₩22,486 | ₩22,646 | +0.43% | 4.3천 |
|---|
| 2026.03.24 | ₩22,550 | ₩22,550 | ₩22,393 | ₩22,419 | -0.58% | 5.3천 |
|---|
| 2026.03.23 | ₩22,393 | ₩22,479 | ₩22,353 | ₩22,373 | -0.09% | 4.9천 |
|---|
| 2026.03.20 | ₩22,379 | ₩22,453 | ₩22,333 | ₩22,379 | 0.00% | 3.6천 |
|---|
| 2026.03.19 | ₩22,339 | ₩22,386 | ₩22,259 | ₩22,379 | +0.18% | 3.1천 |
|---|
| 2026.03.18 | ₩22,513 | ₩22,513 | ₩22,367 | ₩22,453 | -0.27% | 3.5천 |
|---|
| 2026.03.17 | ₩22,399 | ₩22,606 | ₩22,246 | ₩22,246 | -0.69% | 2.4천 |
|---|
| 2026.03.16 | ₩22,646 | ₩22,646 | ₩22,120 | ₩22,415 | -1.02% | 1.5만 |
|---|
| 2026.03.13 | ₩22,470 | ₩22,470 | ₩22,470 | ₩22,470 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩22,833 | ₩22,833 | ₩22,470 | ₩22,470 | -1.59% | 2.1천 |
|---|
| 2026.03.11 | ₩22,466 | ₩22,593 | ₩22,466 | ₩22,579 | +0.50% | 4.9천 |
|---|
| 2026.03.10 | ₩22,513 | ₩22,579 | ₩22,486 | ₩22,486 | -0.12% | 1 |
|---|
| 2026.03.09 | ₩22,554 | ₩22,593 | ₩22,506 | ₩22,532 | -0.10% | 1 |
|---|
| 2026.03.06 | ₩22,593 | ₩22,673 | ₩22,379 | ₩22,619 | +0.12% | 1 |
|---|
| 2026.03.05 | ₩22,793 | ₩22,793 | ₩22,593 | ₩22,593 | -0.88% | 1 |
|---|
| 2026.03.04 | ₩22,580 | ₩22,793 | ₩22,580 | ₩22,793 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩22,726 | ₩22,820 | ₩22,566 | ₩22,740 | +0.06% | 1 |
|---|
| 2026.03.02 | ₩22,833 | ₩22,864 | ₩22,673 | ₩22,753 | -0.35% | 1 |
|---|
| 2026.02.27 | ₩22,846 | ₩22,872 | ₩22,713 | ₩22,726 | -0.53% | 1 |
|---|
| 2026.02.26 | ₩22,793 | ₩22,820 | ₩22,606 | ₩22,700 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩22,773 | ₩22,856 | ₩22,700 | ₩22,804 | +0.14% | 1 |
|---|
| 2026.02.24 | ₩22,718 | ₩22,846 | ₩22,686 | ₩22,780 | +0.27% | 1 |
|---|
| 2026.02.23 | ₩22,713 | ₩22,873 | ₩22,674 | ₩22,780 | +0.29% | 1 |
|---|
| 2026.02.20 | ₩22,833 | ₩22,833 | ₩22,773 | ₩22,773 | -0.26% | 1.6천 |
|---|
| 2026.02.19 | ₩22,713 | ₩22,820 | ₩22,713 | ₩22,820 | +0.47% | 2.9천 |
|---|
| 2026.02.18 | ₩22,686 | ₩22,860 | ₩22,686 | ₩22,713 | +0.12% | 4.4천 |
|---|
| 2026.02.17 | ₩22,873 | ₩22,873 | ₩22,686 | ₩22,793 | -0.35% | 4.7천 |
|---|
| 2026.02.13 | ₩22,753 | ₩22,800 | ₩22,726 | ₩22,800 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩22,873 | ₩22,873 | ₩22,686 | ₩22,813 | -0.26% | 4천 |
|---|
| 2026.02.11 | ₩22,706 | ₩22,793 | ₩22,700 | ₩22,793 | +0.38% | 872 |
|---|
| 2026.02.10 | ₩22,713 | ₩22,786 | ₩22,676 | ₩22,676 | -0.16% | 4.3천 |
|---|
| 2026.02.09 | ₩22,673 | ₩22,673 | ₩22,553 | ₩22,553 | -0.53% | 3.2천 |
|---|
| 2026.02.06 | ₩22,553 | ₩22,740 | ₩22,486 | ₩22,659 | +0.47% | 2.4천 |
|---|
| 2026.02.05 | ₩22,833 | ₩22,886 | ₩22,513 | ₩22,675 | -0.69% | 3.3천 |
|---|
| 2026.02.04 | ₩22,486 | ₩22,673 | ₩22,486 | ₩22,619 | +0.59% | 3.9천 |
|---|
| 2026.02.03 | ₩22,833 | ₩22,833 | ₩22,486 | ₩22,486 | -1.52% | 5.4천 |
|---|
| 2026.02.02 | ₩22,619 | ₩22,726 | ₩22,619 | ₩22,619 | 0.00% | 9.7천 |
|---|
| 2026.01.30 | ₩22,733 | ₩22,833 | ₩22,619 | ₩22,746 | +0.06% | 4천 |
|---|
| 2026.01.29 | ₩22,753 | ₩22,886 | ₩22,686 | ₩22,873 | +0.53% | 6천 |
|---|
| 2026.01.28 | ₩22,659 | ₩22,753 | ₩22,659 | ₩22,753 | +0.41% | 5.4천 |
|---|
| 2026.01.27 | ₩22,685 | ₩22,766 | ₩22,685 | ₩22,753 | +0.30% | 4.4천 |
|---|
| 2026.01.26 | ₩22,820 | ₩22,886 | ₩22,726 | ₩22,726 | -0.41% | 9.6천 |
|---|
| 2026.01.23 | ₩22,846 | ₩22,886 | ₩22,766 | ₩22,820 | -0.12% | 2.2천 |
|---|
| 2026.01.22 | ₩22,740 | ₩22,873 | ₩22,713 | ₩22,820 | +0.35% | 1.6만 |
|---|
| 2026.01.21 | ₩22,553 | ₩22,753 | ₩22,553 | ₩22,726 | +0.77% | 5.1천 |
|---|
| 2026.01.20 | ₩22,713 | ₩22,753 | ₩22,606 | ₩22,619 | -0.41% | 7.3천 |
|---|
| 2026.01.16 | ₩22,686 | ₩22,863 | ₩22,686 | ₩22,793 | +0.47% | 3.5천 |
|---|
| 2026.01.15 | ₩22,753 | ₩22,860 | ₩22,646 | ₩22,780 | +0.12% | 2.9천 |
|---|
| 2026.01.14 | ₩22,673 | ₩22,765 | ₩22,553 | ₩22,726 | +0.24% | 6.2천 |
|---|
| 2026.01.13 | ₩22,686 | ₩22,793 | ₩22,539 | ₩22,659 | -0.12% | 1.7만 |
|---|
| 2026.01.12 | ₩22,593 | ₩22,743 | ₩22,566 | ₩22,700 | +0.47% | 7.1천 |
|---|
| 2026.01.09 | ₩22,766 | ₩22,780 | ₩22,686 | ₩22,766 | 0.00% | 857 |
|---|
| 2026.01.08 | ₩22,673 | ₩22,686 | ₩22,526 | ₩22,673 | 0.00% | 8.2천 |
|---|
| 2026.01.07 | ₩22,526 | ₩22,766 | ₩22,526 | ₩22,646 | +0.53% | 7.4천 |
|---|
| 2026.01.06 | ₩22,766 | ₩22,860 | ₩22,619 | ₩22,780 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩22,846 | ₩22,860 | ₩22,620 | ₩22,766 | -0.35% | 3.9천 |
|---|
| 2026.01.02 | ₩22,606 | ₩22,806 | ₩22,513 | ₩22,740 | +0.59% | 1.8천 |
|---|
| 2025.12.31 | ₩22,505 | ₩22,619 | ₩22,505 | ₩22,619 | +0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩22,606 | ₩22,646 | ₩22,406 | ₩22,553 | -0.24% | 8.7천 |
|---|
| 2025.12.29 | ₩22,553 | ₩22,740 | ₩22,326 | ₩22,740 | +0.83% | 1.1만 |
|---|
| 2025.12.26 | ₩22,619 | ₩22,626 | ₩22,419 | ₩22,553 | -0.29% | 3.5천 |
|---|
| 2025.12.24 | ₩22,499 | ₩22,633 | ₩22,499 | ₩22,633 | +0.59% | 3천 |
|---|
| 2025.12.23 | ₩22,560 | ₩22,619 | ₩22,486 | ₩22,606 | +0.20% | 7.8천 |
|---|
| 2025.12.22 | ₩22,619 | ₩22,619 | ₩22,526 | ₩22,593 | -0.12% | 4.2천 |
|---|
| 2025.12.19 | ₩22,499 | ₩22,593 | ₩22,499 | ₩22,593 | +0.42% | 6.3천 |
|---|
| 2025.12.18 | ₩22,526 | ₩22,619 | ₩22,523 | ₩22,606 | +0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩22,633 | ₩22,806 | ₩22,499 | ₩22,552 | -0.36% | 9.9천 |
|---|
| 2025.12.16 | ₩22,619 | ₩22,733 | ₩22,606 | ₩22,713 | +0.41% | 6.9천 |
|---|
| 2025.12.15 | ₩22,633 | ₩22,721 | ₩22,579 | ₩22,713 | +0.35% | 4.7천 |
|---|
| 2025.12.12 | ₩22,860 | ₩22,860 | ₩22,579 | ₩22,740 | -0.53% | 4.7천 |
|---|
| 2025.12.11 | ₩22,860 | ₩22,873 | ₩22,713 | ₩22,860 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩22,820 | ₩22,846 | ₩22,513 | ₩22,806 | -0.06% | 9.6천 |
|---|
| 2025.12.09 | ₩22,833 | ₩22,846 | ₩22,686 | ₩22,846 | +0.06% | 6.1천 |
|---|
| 2025.12.08 | ₩22,686 | ₩22,845 | ₩22,686 | ₩22,740 | +0.24% | 3.2천 |
|---|
| 2025.12.05 | ₩22,566 | ₩22,873 | ₩22,565 | ₩22,873 | +1.36% | 9.9천 |
|---|
| 2025.12.04 | ₩22,566 | ₩22,686 | ₩22,499 | ₩22,673 | +0.47% | 4.4천 |
|---|
| 2025.12.03 | ₩22,713 | ₩22,886 | ₩22,646 | ₩22,686 | -0.12% | 8.1천 |
|---|
| 2025.12.02 | ₩22,873 | ₩22,873 | ₩22,750 | ₩22,873 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩22,940 | ₩22,940 | ₩22,593 | ₩22,806 | -0.58% | 2.8천 |
|---|
| 2025.11.28 | ₩22,686 | ₩22,806 | ₩22,686 | ₩22,806 | +0.53% | 796 |
|---|
| 2025.11.26 | ₩22,753 | ₩22,873 | ₩22,686 | ₩22,806 | +0.23% | 3.4천 |
|---|
| 2025.11.25 | ₩22,721 | ₩22,753 | ₩22,635 | ₩22,753 | +0.14% | 3.7천 |
|---|
| 2025.11.24 | ₩22,539 | ₩22,740 | ₩22,539 | ₩22,740 | +0.89% | 1.6천 |
|---|
| 2025.11.21 | ₩22,673 | ₩22,673 | ₩22,544 | ₩22,659 | -0.06% | 6천 |
|---|
| 2025.11.20 | ₩22,499 | ₩22,700 | ₩22,486 | ₩22,633 | +0.59% | 2.2천 |
|---|
| 2025.11.19 | ₩22,740 | ₩22,740 | ₩22,459 | ₩22,566 | -0.76% | 1.2만 |
|---|
| 2025.11.18 | ₩22,353 | ₩22,663 | ₩22,353 | ₩22,579 | +1.01% | 5천 |
|---|
| 2025.11.17 | ₩22,633 | ₩22,633 | ₩22,419 | ₩22,473 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩22,740 | ₩22,740 | ₩22,553 | ₩22,579 | -0.70% | 9천 |
|---|
| 2025.11.13 | ₩22,793 | ₩22,793 | ₩22,566 | ₩22,673 | -0.53% | 7.1천 |
|---|
| 2025.11.12 | ₩22,820 | ₩22,926 | ₩22,593 | ₩22,793 | -0.12% | 6.7천 |
|---|
| 2025.11.11 | ₩22,820 | ₩22,860 | ₩22,673 | ₩22,860 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,780 | ₩22,820 | ₩22,553 | ₩22,820 | +0.18% | 5.9천 |
|---|
| 2025.11.07 | ₩22,606 | ₩22,699 | ₩22,593 | ₩22,659 | +0.24% | 3.2천 |
|---|
| 2025.11.06 | ₩22,619 | ₩22,713 | ₩22,539 | ₩22,619 | 0.00% | 9.5천 |
|---|
| 2025.11.05 | ₩22,486 | ₩22,673 | ₩22,486 | ₩22,673 | +0.83% | 1.4만 |
|---|
| 2025.11.04 | ₩22,632 | ₩22,632 | ₩22,473 | ₩22,486 | -0.65% | 7.1천 |
|---|
| 2025.11.03 | ₩22,726 | ₩22,726 | ₩22,539 | ₩22,633 | -0.41% | 1.1만 |
|---|
| 2025.10.31 | ₩23,020 | ₩23,020 | ₩22,913 | ₩22,953 | -0.29% | 1.8만 |
|---|
| 2025.10.30 | ₩22,926 | ₩22,989 | ₩22,886 | ₩22,980 | +0.23% | 3.5천 |
|---|
| 2025.10.29 | ₩23,060 | ₩23,087 | ₩22,926 | ₩23,033 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩23,073 | ₩23,087 | ₩22,980 | ₩23,060 | -0.06% | 4.5천 |
|---|
| 2025.10.27 | ₩23,020 | ₩23,073 | ₩22,966 | ₩23,073 | +0.23% | 2.1천 |
|---|
| 2025.10.24 | ₩23,073 | ₩23,073 | ₩23,006 | ₩23,046 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩22,900 | ₩23,060 | ₩22,900 | ₩23,006 | +0.47% | 7천 |
|---|
| 2025.10.22 | ₩23,140 | ₩23,140 | ₩22,953 | ₩23,033 | -0.46% | 6천 |
|---|
| 2025.10.21 | ₩22,966 | ₩23,073 | ₩22,966 | ₩23,033 | +0.29% | 6.4천 |
|---|
| 2025.10.20 | ₩22,926 | ₩23,046 | ₩22,886 | ₩22,993 | +0.29% | 7.3천 |
|---|
| 2025.10.17 | ₩22,806 | ₩22,846 | ₩22,766 | ₩22,846 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩22,793 | ₩22,820 | ₩22,686 | ₩22,780 | -0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩22,913 | ₩22,913 | ₩22,713 | ₩22,780 | -0.58% | 8.4천 |
|---|
| 2025.10.14 | ₩22,746 | ₩22,873 | ₩22,700 | ₩22,860 | +0.50% | 6.6천 |
|---|
| 2025.10.13 | ₩22,846 | ₩22,846 | ₩22,700 | ₩22,806 | -0.18% | 4.1천 |
|---|
| 2025.10.10 | ₩22,966 | ₩22,966 | ₩22,593 | ₩22,766 | -0.87% | 4.5천 |
|---|
