시장 데이터를 불러오는 중
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 4.75% Series B Cumulative Preferred Stock · OPP-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,440 | ₩21,521 | ₩21,306 | ₩21,521 | +0.37% | 6.6천 |
| 2026.10.08 | ₩21,306 | ₩21,440 | ₩21,105 | ₩21,306 | 0.00% | 5.9천 |
| 2026.10.07 | ₩21,441 | ₩21,601 | ₩21,306 | ₩21,373 | -0.31% | 5.2천 |
| 2026.10.06 | ₩21,387 | ₩21,568 | ₩21,361 | ₩21,373 | -0.06% | 7.4천 |
| 2026.10.05 | ₩21,641 | ₩21,842 | ₩21,333 | ₩21,494 | -0.68% | 1.5만 |
| 2026.10.02 | ₩21,641 | ₩21,789 | ₩21,601 | ₩21,641 | 0.00% | 8.9천 |
| 2026.10.01 | ₩21,668 | ₩21,789 | ₩21,655 | ₩21,655 | -0.06% | 1.3천 |
| 2026.09.30 | ₩21,682 | ₩21,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,682 |
| ₩21,682 |
| 0.00% |
| 4.4천 |
| 2026.09.29 | ₩21,816 | ₩22,067 | ₩21,682 | ₩21,682 | -0.61% | 1.5만 |
|---|
| 2026.09.28 | ₩21,775 | ₩21,949 | ₩21,775 | ₩21,856 | +0.37% | 8.8천 |
|---|
| 2026.09.25 | ₩21,883 | ₩21,936 | ₩21,869 | ₩21,909 | +0.12% | 9천 |
|---|
| 2026.09.24 | ₩21,869 | ₩21,950 | ₩21,869 | ₩21,950 | +0.37% | 1.5천 |
|---|
| 2026.09.23 | ₩22,151 | ₩22,177 | ₩21,869 | ₩21,869 | -1.27% | 7.3천 |
|---|
| 2026.09.22 | ₩22,164 | ₩22,164 | ₩21,976 | ₩22,153 | -0.05% | 3.1천 |
|---|
| 2026.09.21 | ₩21,950 | ₩22,231 | ₩21,950 | ₩22,177 | +1.04% | 9.2천 |
|---|
| 2026.09.18 | ₩21,909 | ₩22,104 | ₩21,909 | ₩22,090 | +0.83% | 4.8천 |
|---|
| 2026.09.17 | ₩22,003 | ₩22,051 | ₩21,869 | ₩21,869 | -0.61% | 1.2만 |
|---|
| 2026.09.16 | ₩21,909 | ₩21,990 | ₩21,815 | ₩21,950 | +0.18% | 5.2천 |
|---|
| 2026.09.15 | ₩21,936 | ₩22,419 | ₩21,775 | ₩21,883 | -0.24% | 9.7천 |
|---|
| 2026.09.14 | ₩21,869 | ₩22,432 | ₩21,869 | ₩22,164 | +1.35% | 5.2천 |
|---|
| 2026.09.11 | ₩21,883 | ₩22,043 | ₩21,735 | ₩22,010 | +0.58% | 2.4만 |
|---|
| 2026.09.10 | ₩21,923 | ₩22,077 | ₩21,722 | ₩21,749 | -0.79% | 9.5천 |
|---|
| 2026.09.09 | ₩21,986 | ₩22,043 | ₩21,909 | ₩21,970 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,177 | ₩22,261 | ₩21,842 | ₩21,896 | -1.27% | 9.5천 |
|---|
| 2026.09.04 | ₩22,258 | ₩22,287 | ₩22,110 | ₩22,144 | -0.51% | 7.4천 |
|---|
| 2026.09.03 | ₩22,271 | ₩22,412 | ₩22,124 | ₩22,244 | -0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩22,311 | ₩22,527 | ₩22,311 | ₩22,311 | 0.00% | 4.9천 |
|---|
| 2026.09.01 | ₩22,378 | ₩22,378 | ₩22,298 | ₩22,298 | -0.36% | 4.2천 |
|---|
| 2026.08.31 | ₩22,258 | ₩22,445 | ₩22,258 | ₩22,311 | +0.24% | 8.7천 |
|---|
| 2026.08.28 | ₩22,204 | ₩22,318 | ₩22,110 | ₩22,244 | +0.18% | 5.4천 |
|---|
| 2026.08.27 | ₩22,177 | ₩22,456 | ₩22,177 | ₩22,244 | +0.30% | 1.5천 |
|---|
| 2026.08.26 | ₩22,124 | ₩22,512 | ₩22,110 | ₩22,352 | +1.03% | 1.2만 |
|---|
| 2026.08.25 | ₩22,097 | ₩22,378 | ₩22,090 | ₩22,204 | +0.49% | 1.1만 |
|---|
| 2026.08.24 | ₩22,244 | ₩22,244 | ₩21,976 | ₩21,990 | -1.14% | 9.2천 |
|---|
| 2026.08.21 | ₩22,070 | ₩22,298 | ₩22,030 | ₩22,030 | -0.18% | 6.2천 |
|---|
| 2026.08.20 | ₩22,365 | ₩22,432 | ₩21,917 | ₩22,030 | -1.50% | 1.4만 |
|---|
| 2026.08.19 | ₩22,365 | ₩22,539 | ₩22,110 | ₩22,285 | -0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩22,271 | ₩22,419 | ₩22,258 | ₩22,365 | +0.42% | 6.2천 |
|---|
| 2026.08.17 | ₩22,713 | ₩22,713 | ₩22,405 | ₩22,412 | -1.33% | 7.8천 |
|---|
| 2026.08.14 | ₩22,712 | ₩22,713 | ₩22,501 | ₩22,663 | -0.21% | 3.1천 |
|---|
| 2026.08.13 | ₩22,646 | ₩22,646 | ₩22,472 | ₩22,472 | -0.77% | 4.8천 |
|---|
| 2026.08.12 | ₩22,510 | ₩22,646 | ₩22,472 | ₩22,646 | +0.61% | 5천 |
|---|
| 2026.08.11 | ₩22,554 | ₩22,579 | ₩22,486 | ₩22,539 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩22,539 | ₩22,646 | ₩22,486 | ₩22,512 | -0.12% | 1.6천 |
|---|
| 2026.08.07 | ₩22,713 | ₩22,713 | ₩22,499 | ₩22,713 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩22,660 | ₩22,885 | ₩22,472 | ₩22,472 | -0.83% | 7.1천 |
|---|
| 2026.08.05 | ₩22,539 | ₩22,794 | ₩22,298 | ₩22,593 | +0.24% | 1.1만 |
|---|
| 2026.08.04 | ₩22,660 | ₩22,807 | ₩22,660 | ₩22,678 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩22,660 | ₩22,700 | ₩22,526 | ₩22,526 | -0.59% | 7.4천 |
|---|
| 2026.07.31 | ₩22,914 | ₩22,914 | ₩22,660 | ₩22,783 | -0.57% | 7.2천 |
|---|
| 2026.07.30 | ₩22,807 | ₩22,894 | ₩22,660 | ₩22,713 | -0.41% | 8.1천 |
|---|
| 2026.07.29 | ₩22,904 | ₩23,022 | ₩22,832 | ₩22,941 | +0.16% | 1.1만 |
|---|
| 2026.07.28 | ₩22,968 | ₩23,008 | ₩22,780 | ₩22,874 | -0.41% | 1.9만 |
|---|
| 2026.07.27 | ₩22,808 | ₩22,941 | ₩22,807 | ₩22,807 | -0.01% | 8.9천 |
|---|
| 2026.07.24 | ₩22,794 | ₩22,928 | ₩22,713 | ₩22,767 | -0.12% | 1만 |
|---|
| 2026.07.23 | ₩22,968 | ₩23,048 | ₩22,700 | ₩22,713 | -1.11% | 9.1천 |
|---|
| 2026.07.22 | ₩23,182 | ₩23,182 | ₩23,022 | ₩23,022 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩23,263 | ₩23,263 | ₩22,941 | ₩22,955 | -1.32% | 1만 |
|---|
| 2026.07.20 | ₩23,276 | ₩23,323 | ₩23,142 | ₩23,263 | -0.06% | 3.2천 |
|---|
| 2026.07.17 | ₩23,383 | ₩23,517 | ₩23,062 | ₩23,142 | -1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩23,316 | ₩23,826 | ₩23,115 | ₩23,316 | 0.00% | 8.8천 |
|---|
| 2026.07.15 | ₩23,450 | ₩23,685 | ₩23,303 | ₩23,383 | -0.29% | 1.5만 |
|---|
| 2026.07.14 | ₩23,491 | ₩23,491 | ₩23,303 | ₩23,303 | -0.80% | 4.4천 |
|---|
| 2026.07.13 | ₩23,799 | ₩23,812 | ₩23,470 | ₩23,604 | -0.82% | 4.3천 |
|---|
| 2026.07.10 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩23,504 | ₩23,893 | ₩23,504 | ₩23,785 | +1.20% | 6.8천 |
|---|
| 2026.07.08 | ₩23,290 | ₩23,504 | ₩23,236 | ₩23,504 | +0.92% | 1.3만 |
|---|
| 2026.07.07 | ₩23,370 | ₩23,383 | ₩23,290 | ₩23,290 | -0.34% | 4천 |
|---|
| 2026.07.06 | ₩23,357 | ₩23,357 | ₩23,223 | ₩23,290 | -0.29% | 5천 |
|---|
| 2026.07.02 | ₩23,209 | ₩23,517 | ₩23,182 | ₩23,182 | -0.12% | 1.6만 |
|---|
| 2026.07.01 | ₩23,357 | ₩23,497 | ₩23,196 | ₩23,196 | -0.69% | 1만 |
|---|
| 2026.06.30 | ₩23,383 | ₩23,537 | ₩23,370 | ₩23,383 | 0.00% | 6.1천 |
|---|
| 2026.06.29 | ₩23,450 | ₩23,598 | ₩23,336 | ₩23,357 | -0.40% | 1만 |
|---|
| 2026.06.26 | ₩23,558 | ₩23,558 | ₩23,450 | ₩23,450 | -0.46% | 1.7천 |
|---|
| 2026.06.25 | ₩23,611 | ₩23,678 | ₩23,330 | ₩23,517 | -0.40% | 6천 |
|---|
| 2026.06.24 | ₩23,450 | ₩23,738 | ₩23,450 | ₩23,738 | +1.23% | 6.3천 |
|---|
| 2026.06.23 | ₩23,879 | ₩23,879 | ₩23,504 | ₩23,531 | -1.46% | 7천 |
|---|
| 2026.06.22 | ₩23,879 | ₩24,120 | ₩23,879 | ₩23,879 | 0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩24,027 | ₩24,167 | ₩23,839 | ₩23,839 | -0.78% | 4.9천 |
|---|
| 2026.06.17 | ₩24,355 | ₩24,355 | ₩24,013 | ₩24,013 | -1.40% | 6천 |
|---|
| 2026.06.16 | ₩24,120 | ₩24,288 | ₩24,013 | ₩24,027 | -0.39% | 5.7천 |
|---|
| 2026.06.15 | ₩24,040 | ₩24,281 | ₩23,960 | ₩24,067 | +0.11% | 2.8천 |
|---|
| 2026.06.12 | ₩24,057 | ₩24,683 | ₩23,946 | ₩24,040 | -0.07% | 6.5천 |
|---|
| 2026.06.11 | ₩24,187 | ₩24,254 | ₩24,120 | ₩24,134 | -0.22% | 2.2천 |
|---|
| 2026.06.10 | ₩23,988 | ₩24,181 | ₩23,960 | ₩24,181 | +0.80% | 3.1천 |
|---|
| 2026.06.09 | ₩24,388 | ₩24,442 | ₩23,805 | ₩24,120 | -1.10% | 4.1천 |
|---|
| 2026.06.08 | ₩24,938 | ₩24,938 | ₩24,147 | ₩24,563 | -1.50% | 3.6천 |
|---|
| 2026.06.05 | ₩24,404 | ₩24,887 | ₩24,404 | ₩24,656 | +1.04% | 3.8천 |
|---|
| 2026.06.04 | ₩24,402 | ₩24,656 | ₩24,388 | ₩24,388 | -0.05% | 2.2만 |
|---|
| 2026.06.03 | ₩24,542 | ₩24,542 | ₩24,158 | ₩24,362 | -0.74% | 3.1천 |
|---|
| 2026.06.02 | ₩24,730 | ₩24,730 | ₩24,147 | ₩24,395 | -1.35% | 1.2만 |
|---|
| 2026.06.01 | ₩24,723 | ₩24,723 | ₩24,536 | ₩24,536 | -0.76% | 641 |
|---|
| 2026.05.29 | ₩24,723 | ₩24,901 | ₩24,723 | ₩24,790 | +0.27% | 1.1천 |
|---|
| 2026.05.28 | ₩24,656 | ₩24,938 | ₩24,563 | ₩24,938 | +1.14% | 2천 |
|---|
| 2026.05.27 | ₩24,871 | ₩24,938 | ₩24,679 | ₩24,679 | -0.77% | 3.3천 |
|---|
| 2026.05.26 | ₩24,898 | ₩24,905 | ₩24,574 | ₩24,596 | -1.21% | 3.4천 |
|---|
| 2026.05.22 | ₩24,898 | ₩24,898 | ₩24,616 | ₩24,616 | -1.13% | 2천 |
|---|
| 2026.05.21 | ₩24,348 | ₩24,348 | ₩24,335 | ₩24,335 | -0.06% | 878 |
|---|
| 2026.05.20 | ₩24,362 | ₩24,415 | ₩24,321 | ₩24,321 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩24,388 | ₩24,388 | ₩24,321 | ₩24,335 | -0.22% | 1.1천 |
|---|
| 2026.05.18 | ₩24,435 | ₩24,435 | ₩24,429 | ₩24,429 | -0.03% | 775 |
|---|
| 2026.05.15 | ₩24,335 | ₩24,924 | ₩24,335 | ₩24,509 | +0.72% | 1.9천 |
|---|
| 2026.05.14 | ₩24,723 | ₩24,723 | ₩24,335 | ₩24,335 | -1.57% | 1.9천 |
|---|
| 2026.05.13 | ₩24,335 | ₩24,908 | ₩24,335 | ₩24,603 | +1.10% | 2.3천 |
|---|
| 2026.05.12 | ₩24,415 | ₩24,415 | ₩24,415 | ₩24,415 | 0.00% | 605 |
|---|
| 2026.05.11 | ₩24,656 | ₩24,656 | ₩24,389 | ₩24,389 | -1.09% | 236 |
|---|
| 2026.05.08 | ₩24,442 | ₩24,723 | ₩24,403 | ₩24,723 | +1.15% | 4천 |
|---|
| 2026.05.07 | ₩24,549 | ₩24,549 | ₩24,549 | ₩24,549 | 0.00% | 389 |
|---|
| 2026.05.06 | ₩24,613 | ₩24,614 | ₩24,321 | ₩24,603 | -0.04% | 2.1천 |
|---|
| 2026.05.05 | ₩24,402 | ₩24,656 | ₩24,402 | ₩24,522 | +0.49% | 3.4천 |
|---|
| 2026.05.04 | ₩24,297 | ₩24,388 | ₩24,281 | ₩24,362 | +0.27% | 2.7천 |
|---|
| 2026.05.01 | ₩24,335 | ₩24,388 | ₩24,194 | ₩24,388 | +0.22% | 4.9천 |
|---|
| 2026.04.30 | ₩24,522 | ₩24,603 | ₩24,522 | ₩24,603 | +0.33% | 486 |
|---|
| 2026.04.29 | ₩24,563 | ₩24,777 | ₩24,563 | ₩24,563 | -0.00% | 3.3천 |
|---|
| 2026.04.28 | ₩24,777 | ₩24,777 | ₩24,563 | ₩24,563 | -0.87% | 4.7천 |
|---|
| 2026.04.27 | ₩24,790 | ₩24,857 | ₩24,656 | ₩24,857 | +0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩24,833 | ₩24,891 | ₩24,650 | ₩24,650 | -0.74% | 9.7천 |
|---|
| 2026.04.23 | ₩24,784 | ₩24,978 | ₩24,784 | ₩24,784 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩24,683 | ₩24,953 | ₩24,683 | ₩24,913 | +0.93% | 2.2천 |
|---|
| 2026.04.21 | ₩24,951 | ₩24,965 | ₩24,664 | ₩24,804 | -0.59% | 2.7천 |
|---|
| 2026.04.20 | ₩24,978 | ₩24,978 | ₩24,563 | ₩24,965 | -0.05% | 1.6천 |
|---|
| 2026.04.17 | ₩24,730 | ₩24,951 | ₩24,730 | ₩24,818 | +0.35% | 2.4천 |
|---|
| 2026.04.16 | ₩24,493 | ₩24,978 | ₩24,493 | ₩24,723 | +0.94% | 4.9천 |
|---|
| 2026.04.15 | ₩24,991 | ₩24,991 | ₩24,991 | ₩24,991 | 0.00% | 3.8천 |
|---|
| 2026.04.14 | ₩24,824 | ₩25,058 | ₩24,630 | ₩24,978 | +0.62% | 2.3천 |
|---|
| 2026.04.13 | ₩24,938 | ₩25,005 | ₩24,630 | ₩24,991 | +0.21% | 2.3천 |
|---|
| 2026.04.10 | ₩24,450 | ₩24,951 | ₩24,450 | ₩24,951 | +2.05% | 1.7천 |
|---|
| 2026.04.09 | ₩24,321 | ₩25,058 | ₩24,321 | ₩24,911 | +2.42% | 5.9천 |
|---|
| 2026.04.08 | ₩24,690 | ₩24,790 | ₩24,289 | ₩24,663 | -0.11% | 2.4천 |
|---|
| 2026.04.07 | ₩24,321 | ₩24,762 | ₩24,268 | ₩24,455 | +0.55% | 2천 |
|---|
| 2026.04.06 | ₩24,362 | ₩24,455 | ₩24,362 | ₩24,455 | +0.38% | 6.9천 |
|---|
| 2026.04.02 | ₩24,630 | ₩24,630 | ₩24,362 | ₩24,362 | -1.09% | 1.1천 |
|---|
| 2026.04.01 | ₩24,489 | ₩24,656 | ₩24,254 | ₩24,656 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩24,563 | ₩24,871 | ₩24,268 | ₩24,268 | -1.20% | 4.7천 |
|---|
| 2026.03.30 | ₩24,402 | ₩24,609 | ₩24,381 | ₩24,609 | +0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩24,777 | ₩24,790 | ₩24,291 | ₩24,482 | -1.19% | 3천 |
|---|
| 2026.03.26 | ₩24,596 | ₩24,596 | ₩24,596 | ₩24,596 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩24,462 | ₩24,603 | ₩24,295 | ₩24,596 | +0.55% | 1.1천 |
|---|
| 2026.03.24 | ₩24,408 | ₩24,408 | ₩24,288 | ₩24,369 | -0.16% | 426 |
|---|
| 2026.03.23 | ₩24,455 | ₩24,857 | ₩24,268 | ₩24,341 | -0.47% | 6.7천 |
|---|
| 2026.03.20 | ₩24,207 | ₩24,482 | ₩23,973 | ₩24,455 | +1.02% | 2.5천 |
|---|
| 2026.03.19 | ₩24,281 | ₩24,484 | ₩23,946 | ₩24,187 | -0.39% | 5.9천 |
|---|
| 2026.03.18 | ₩24,509 | ₩24,522 | ₩24,027 | ₩24,435 | -0.30% | 2천 |
|---|
| 2026.03.17 | ₩24,375 | ₩24,402 | ₩24,214 | ₩24,214 | -0.66% | 5.4천 |
|---|
| 2026.03.16 | ₩24,241 | ₩24,589 | ₩24,167 | ₩24,375 | +0.55% | 6.9천 |
|---|
| 2026.03.13 | ₩24,536 | ₩24,536 | ₩24,536 | ₩24,536 | +0.00% | 265 |
|---|
| 2026.03.12 | ₩24,616 | ₩24,616 | ₩24,536 | ₩24,536 | -0.33% | 1.9천 |
|---|
| 2026.03.11 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 184 |
|---|
| 2026.03.10 | ₩24,630 | ₩25,166 | ₩24,630 | ₩24,951 | +1.31% | 50 |
|---|
| 2026.03.09 | ₩24,884 | ₩24,884 | ₩24,631 | ₩24,647 | -0.95% | 50 |
|---|
| 2026.03.06 | ₩24,837 | ₩24,924 | ₩24,837 | ₩24,924 | +0.35% | 50 |
|---|
| 2026.03.05 | ₩24,837 | ₩25,045 | ₩24,630 | ₩25,026 | +0.76% | 50 |
|---|
| 2026.03.04 | ₩24,884 | ₩25,125 | ₩24,722 | ₩25,018 | +0.54% | 50 |
|---|
| 2026.03.03 | ₩25,125 | ₩25,300 | ₩24,683 | ₩24,881 | -0.97% | 50 |
|---|
| 2026.03.02 | ₩25,180 | ₩25,273 | ₩25,058 | ₩25,166 | -0.06% | 50 |
|---|
| 2026.02.27 | ₩25,095 | ₩25,326 | ₩25,038 | ₩25,326 | +0.92% | 50 |
|---|
| 2026.02.26 | ₩25,125 | ₩25,125 | ₩24,924 | ₩24,951 | -0.69% | 3.2천 |
|---|
| 2026.02.25 | ₩24,978 | ₩25,179 | ₩24,978 | ₩25,125 | +0.59% | 50 |
|---|
| 2026.02.24 | ₩25,192 | ₩25,259 | ₩24,965 | ₩24,965 | -0.90% | 50 |
|---|
| 2026.02.23 | ₩25,058 | ₩25,159 | ₩24,925 | ₩25,159 | +0.40% | 50 |
|---|
| 2026.02.20 | ₩25,326 | ₩25,326 | ₩25,058 | ₩25,058 | -1.06% | 4.4천 |
|---|
| 2026.02.19 | ₩25,018 | ₩25,366 | ₩25,005 | ₩25,313 | +1.18% | 8.5천 |
|---|
| 2026.02.18 | ₩24,898 | ₩25,273 | ₩24,898 | ₩25,112 | +0.86% | 9.2천 |
|---|
| 2026.02.17 | ₩25,105 | ₩25,353 | ₩24,844 | ₩24,965 | -0.56% | 8.5천 |
|---|
| 2026.02.13 | ₩24,924 | ₩25,264 | ₩24,857 | ₩24,951 | +0.11% | 6.1천 |
|---|
| 2026.02.12 | ₩25,367 | ₩25,367 | ₩24,871 | ₩24,898 | -1.85% | 3천 |
|---|
| 2026.02.11 | ₩24,886 | ₩25,367 | ₩24,886 | ₩25,279 | +1.58% | 3천 |
|---|
| 2026.02.10 | ₩25,313 | ₩25,367 | ₩24,951 | ₩24,951 | -1.43% | 1.5천 |
|---|
| 2026.02.09 | ₩25,219 | ₩25,286 | ₩25,085 | ₩25,259 | +0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩25,326 | ₩25,366 | ₩25,219 | ₩25,219 | -0.42% | 1천 |
|---|
| 2026.02.05 | ₩25,045 | ₩25,099 | ₩25,045 | ₩25,099 | +0.21% | 354 |
|---|
| 2026.02.04 | ₩24,844 | ₩25,065 | ₩24,804 | ₩25,065 | +0.89% | 2.5천 |
|---|
| 2026.02.03 | ₩25,447 | ₩25,447 | ₩25,099 | ₩25,099 | -1.37% | 2.9천 |
|---|
| 2026.02.02 | ₩25,233 | ₩25,474 | ₩25,186 | ₩25,460 | +0.90% | 2.4천 |
|---|
| 2026.01.30 | ₩25,581 | ₩25,581 | ₩25,326 | ₩25,501 | -0.31% | 3.7천 |
|---|
| 2026.01.29 | ₩25,326 | ₩25,594 | ₩25,192 | ₩25,568 | +0.95% | 3.6천 |
|---|
| 2026.01.28 | ₩25,286 | ₩25,380 | ₩25,192 | ₩25,380 | +0.37% | 4.1천 |
|---|
| 2026.01.27 | ₩25,380 | ₩25,380 | ₩25,246 | ₩25,326 | -0.21% | 848 |
|---|
| 2026.01.26 | ₩25,420 | ₩25,420 | ₩25,380 | ₩25,380 | -0.16% | 2.9천 |
|---|
| 2026.01.23 | ₩25,259 | ₩25,420 | ₩25,259 | ₩25,420 | +0.64% | 816 |
|---|
| 2026.01.22 | ₩25,085 | ₩25,434 | ₩25,085 | ₩25,259 | +0.69% | 3.1천 |
|---|
| 2026.01.21 | ₩25,129 | ₩25,246 | ₩25,032 | ₩25,246 | +0.47% | 1.5천 |
|---|
| 2026.01.20 | ₩25,112 | ₩25,246 | ₩24,890 | ₩25,246 | +0.53% | 4.5천 |
|---|
| 2026.01.16 | ₩25,078 | ₩25,166 | ₩25,078 | ₩25,152 | +0.29% | 2.9천 |
|---|
| 2026.01.15 | ₩25,201 | ₩25,246 | ₩25,065 | ₩25,152 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩25,192 | ₩25,232 | ₩24,873 | ₩25,206 | +0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩25,139 | ₩25,206 | ₩24,871 | ₩25,206 | +0.27% | 3.7천 |
|---|
| 2026.01.12 | ₩24,991 | ₩25,018 | ₩24,817 | ₩24,817 | -0.70% | 4.4천 |
|---|
| 2026.01.09 | ₩24,924 | ₩24,924 | ₩24,817 | ₩24,817 | -0.43% | 1천 |
|---|
| 2026.01.08 | ₩24,981 | ₩24,990 | ₩24,924 | ₩24,924 | -0.23% | 816 |
|---|
| 2026.01.07 | ₩24,991 | ₩24,991 | ₩24,991 | ₩24,991 | 0.00% | 207 |
|---|
| 2026.01.06 | ₩24,603 | ₩25,032 | ₩24,603 | ₩25,018 | +1.69% | 2.4천 |
|---|
| 2026.01.05 | ₩24,804 | ₩25,072 | ₩24,576 | ₩24,764 | -0.16% | 9천 |
|---|
| 2026.01.02 | ₩24,630 | ₩24,870 | ₩24,630 | ₩24,817 | +0.76% | 2천 |
|---|
| 2025.12.31 | ₩24,522 | ₩24,884 | ₩24,522 | ₩24,576 | +0.22% | 6.4천 |
|---|
| 2025.12.30 | ₩24,549 | ₩24,549 | ₩24,522 | ₩24,549 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩24,938 | ₩24,938 | ₩24,496 | ₩24,603 | -1.34% | 3.5천 |
|---|
| 2025.12.26 | ₩24,643 | ₩24,931 | ₩24,509 | ₩24,931 | +1.17% | 2.4천 |
|---|
| 2025.12.24 | ₩24,509 | ₩24,951 | ₩24,509 | ₩24,723 | +0.87% | 1.9천 |
|---|
| 2025.12.23 | ₩24,851 | ₩24,931 | ₩24,589 | ₩24,589 | -1.05% | 7.6천 |
|---|
| 2025.12.22 | ₩24,750 | ₩24,924 | ₩24,670 | ₩24,790 | +0.16% | 1만 |
|---|
| 2025.12.19 | ₩24,750 | ₩25,012 | ₩24,750 | ₩25,012 | +1.06% | 533 |
|---|
| 2025.12.18 | ₩24,918 | ₩25,061 | ₩24,918 | ₩24,924 | +0.03% | 314 |
|---|
| 2025.12.17 | ₩25,139 | ₩25,139 | ₩24,737 | ₩24,844 | -1.17% | 5.6천 |
|---|
| 2025.12.16 | ₩25,018 | ₩25,166 | ₩24,710 | ₩24,924 | -0.37% | 5천 |
|---|
| 2025.12.15 | ₩25,099 | ₩25,099 | ₩24,857 | ₩24,924 | -0.69% | 2.1천 |
|---|
| 2025.12.12 | ₩25,301 | ₩25,301 | ₩25,011 | ₩25,011 | -1.14% | 624 |
|---|
| 2025.12.11 | ₩25,125 | ₩25,206 | ₩24,898 | ₩25,206 | +0.32% | 8.8천 |
|---|
| 2025.12.10 | ₩25,166 | ₩25,166 | ₩24,764 | ₩25,125 | -0.16% | 1.5천 |
|---|
| 2025.12.09 | ₩25,058 | ₩25,353 | ₩24,670 | ₩25,273 | +0.86% | 7.5천 |
|---|
| 2025.12.08 | ₩24,831 | ₩25,433 | ₩24,563 | ₩25,179 | +1.40% | 2천 |
|---|
| 2025.12.05 | ₩25,125 | ₩25,125 | ₩24,806 | ₩25,018 | -0.43% | 6.6천 |
|---|
| 2025.12.04 | ₩25,099 | ₩25,112 | ₩24,924 | ₩25,058 | -0.16% | 4.2천 |
|---|
| 2025.12.03 | ₩25,058 | ₩25,242 | ₩24,938 | ₩24,938 | -0.48% | 1.1만 |
|---|
| 2025.12.02 | ₩24,965 | ₩25,246 | ₩24,938 | ₩25,239 | +1.10% | 4.2천 |
|---|
| 2025.12.01 | ₩25,202 | ₩25,244 | ₩25,072 | ₩25,152 | -0.20% | 982 |
|---|
| 2025.11.28 | ₩25,474 | ₩25,474 | ₩25,266 | ₩25,266 | -0.82% | 1.4천 |
|---|
| 2025.11.26 | ₩25,342 | ₩25,420 | ₩25,342 | ₩25,420 | +0.31% | 352 |
|---|
| 2025.11.25 | ₩25,374 | ₩25,420 | ₩25,013 | ₩25,259 | -0.45% | 4.5천 |
|---|
| 2025.11.24 | ₩25,239 | ₩25,581 | ₩25,206 | ₩25,407 | +0.66% | 4.5천 |
|---|
| 2025.11.21 | ₩25,125 | ₩25,380 | ₩25,119 | ₩25,273 | +0.59% | 2.4천 |
|---|
| 2025.11.20 | ₩25,080 | ₩25,259 | ₩25,080 | ₩25,139 | +0.24% | 1.8천 |
|---|
| 2025.11.19 | ₩25,460 | ₩25,460 | ₩25,186 | ₩25,286 | -0.68% | 6.6천 |
|---|
| 2025.11.18 | ₩24,991 | ₩25,326 | ₩24,602 | ₩25,300 | +1.23% | 6천 |
|---|
| 2025.11.17 | ₩25,104 | ₩25,104 | ₩24,589 | ₩24,877 | -0.90% | 9.6천 |
|---|
| 2025.11.14 | ₩25,313 | ₩25,313 | ₩25,018 | ₩25,300 | -0.05% | 6.5천 |
|---|
| 2025.11.13 | ₩25,286 | ₩25,286 | ₩25,125 | ₩25,192 | -0.37% | 3.7천 |
|---|
| 2025.11.12 | ₩25,300 | ₩25,313 | ₩25,193 | ₩25,246 | -0.21% | 8.2천 |
|---|
| 2025.11.11 | ₩25,420 | ₩25,420 | ₩25,326 | ₩25,326 | -0.37% | 808 |
|---|
| 2025.11.10 | ₩24,855 | ₩25,393 | ₩24,792 | ₩25,313 | +1.84% | 4천 |
|---|
| 2025.11.07 | ₩24,817 | ₩24,898 | ₩24,790 | ₩24,898 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩24,683 | ₩24,924 | ₩24,683 | ₩24,924 | +0.98% | 5.6천 |
|---|
| 2025.11.05 | ₩24,828 | ₩24,978 | ₩24,616 | ₩24,777 | -0.21% | 3.6천 |
|---|
| 2025.11.04 | ₩24,793 | ₩24,871 | ₩24,563 | ₩24,790 | -0.01% | 5.2천 |
|---|
| 2025.11.03 | ₩24,817 | ₩24,922 | ₩24,482 | ₩24,884 | +0.27% | 9.3천 |
|---|
| 2025.10.31 | ₩25,125 | ₩25,300 | ₩25,125 | ₩25,125 | 0.00% | 604 |
|---|
| 2025.10.30 | ₩25,166 | ₩25,259 | ₩25,166 | ₩25,259 | +0.37% | 518 |
|---|
| 2025.10.29 | ₩25,376 | ₩25,376 | ₩25,259 | ₩25,259 | -0.46% | 827 |
|---|
| 2025.10.28 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩25,428 | ₩25,428 | ₩25,407 | ₩25,420 | -0.03% | 836 |
|---|
| 2025.10.24 | ₩25,259 | ₩25,421 | ₩25,246 | ₩25,421 | +0.64% | 445 |
|---|
| 2025.10.23 | ₩25,058 | ₩25,326 | ₩25,058 | ₩25,099 | +0.16% | 3.3천 |
|---|
| 2025.10.22 | ₩25,116 | ₩25,116 | ₩25,005 | ₩25,018 | -0.39% | 3천 |
|---|
| 2025.10.21 | ₩25,085 | ₩25,152 | ₩25,045 | ₩25,125 | +0.16% | 2.5천 |
|---|
| 2025.10.20 | ₩24,951 | ₩25,447 | ₩24,951 | ₩25,072 | +0.48% | 6.1천 |
|---|
| 2025.10.17 | ₩25,005 | ₩25,125 | ₩24,951 | ₩25,058 | +0.21% | 6.5천 |
|---|
| 2025.10.16 | ₩25,125 | ₩25,152 | ₩24,965 | ₩24,965 | -0.64% | 2.3천 |
|---|
| 2025.10.15 | ₩25,099 | ₩25,099 | ₩24,925 | ₩24,991 | -0.43% | 2.2천 |
|---|
| 2025.10.14 | ₩25,058 | ₩25,069 | ₩24,965 | ₩25,069 | +0.04% | 3.7천 |
|---|
| 2025.10.13 | ₩24,857 | ₩25,058 | ₩24,817 | ₩25,058 | +0.81% | 4.2천 |
|---|
| 2025.10.10 | ₩25,246 | ₩25,454 | ₩24,804 | ₩24,804 | -1.75% | 2.3천 |
|---|
