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 | ₩21,373 | ₩21,453 | ₩21,239 | ₩21,453 | +0.37% | 6.6천 |
| 2026.10.08 | ₩21,239 | ₩21,373 | ₩21,039 | ₩21,239 | 0.00% | 5.9천 |
| 2026.10.07 | ₩21,373 | ₩21,533 | ₩21,239 | ₩21,306 | -0.31% | 5.2천 |
| 2026.10.06 | ₩21,319 | ₩21,500 | ₩21,293 | ₩21,306 | -0.06% | 7.4천 |
| 2026.10.05 | ₩21,573 | ₩21,774 | ₩21,266 | ₩21,426 | -0.68% | 1.5만 |
| 2026.10.02 | ₩21,573 | ₩21,720 | ₩21,533 | ₩21,573 | 0.00% | 8.9천 |
| 2026.10.01 | ₩21,600 | ₩21,720 | ₩21,587 | ₩21,587 | -0.06% | 1.3천 |
| 2026.09.30 | ₩21,613 | ₩21,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,613 |
| 0.00% |
| 4.4천 |
| 2026.09.29 | ₩21,747 | ₩21,998 | ₩21,613 | ₩21,613 | -0.61% | 1.5만 |
|---|
| 2026.09.28 | ₩21,707 | ₩21,880 | ₩21,707 | ₩21,787 | +0.37% | 8.8천 |
|---|
| 2026.09.25 | ₩21,814 | ₩21,867 | ₩21,800 | ₩21,840 | +0.12% | 9천 |
|---|
| 2026.09.24 | ₩21,800 | ₩21,880 | ₩21,800 | ₩21,880 | +0.37% | 1.5천 |
|---|
| 2026.09.23 | ₩22,081 | ₩22,107 | ₩21,800 | ₩21,800 | -1.27% | 7.3천 |
|---|
| 2026.09.22 | ₩22,094 | ₩22,094 | ₩21,907 | ₩22,083 | -0.05% | 3.1천 |
|---|
| 2026.09.21 | ₩21,880 | ₩22,161 | ₩21,880 | ₩22,107 | +1.04% | 9.2천 |
|---|
| 2026.09.18 | ₩21,840 | ₩22,034 | ₩21,840 | ₩22,021 | +0.83% | 4.8천 |
|---|
| 2026.09.17 | ₩21,934 | ₩21,982 | ₩21,800 | ₩21,800 | -0.61% | 1.2만 |
|---|
| 2026.09.16 | ₩21,840 | ₩21,920 | ₩21,747 | ₩21,880 | +0.18% | 5.2천 |
|---|
| 2026.09.15 | ₩21,867 | ₩22,348 | ₩21,707 | ₩21,814 | -0.24% | 9.7천 |
|---|
| 2026.09.14 | ₩21,800 | ₩22,361 | ₩21,800 | ₩22,094 | +1.35% | 5.2천 |
|---|
| 2026.09.11 | ₩21,814 | ₩21,974 | ₩21,667 | ₩21,941 | +0.58% | 2.4만 |
|---|
| 2026.09.10 | ₩21,854 | ₩22,007 | ₩21,653 | ₩21,680 | -0.79% | 9.5천 |
|---|
| 2026.09.09 | ₩21,917 | ₩21,974 | ₩21,840 | ₩21,900 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,107 | ₩22,191 | ₩21,774 | ₩21,827 | -1.27% | 9.5천 |
|---|
| 2026.09.04 | ₩22,188 | ₩22,216 | ₩22,041 | ₩22,074 | -0.51% | 7.4천 |
|---|
| 2026.09.03 | ₩22,201 | ₩22,341 | ₩22,054 | ₩22,174 | -0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩22,241 | ₩22,456 | ₩22,241 | ₩22,241 | 0.00% | 4.9천 |
|---|
| 2026.09.01 | ₩22,308 | ₩22,308 | ₩22,228 | ₩22,228 | -0.36% | 4.2천 |
|---|
| 2026.08.31 | ₩22,188 | ₩22,375 | ₩22,188 | ₩22,241 | +0.24% | 8.7천 |
|---|
| 2026.08.28 | ₩22,134 | ₩22,248 | ₩22,041 | ₩22,174 | +0.18% | 5.4천 |
|---|
| 2026.08.27 | ₩22,107 | ₩22,385 | ₩22,107 | ₩22,174 | +0.30% | 1.5천 |
|---|
| 2026.08.26 | ₩22,054 | ₩22,441 | ₩22,041 | ₩22,281 | +1.03% | 1.2만 |
|---|
| 2026.08.25 | ₩22,027 | ₩22,308 | ₩22,021 | ₩22,134 | +0.49% | 1.1만 |
|---|
| 2026.08.24 | ₩22,174 | ₩22,174 | ₩21,907 | ₩21,920 | -1.14% | 9.2천 |
|---|
| 2026.08.21 | ₩22,001 | ₩22,228 | ₩21,961 | ₩21,961 | -0.18% | 6.2천 |
|---|
| 2026.08.20 | ₩22,295 | ₩22,361 | ₩21,848 | ₩21,961 | -1.50% | 1.4만 |
|---|
| 2026.08.19 | ₩22,295 | ₩22,468 | ₩22,041 | ₩22,214 | -0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩22,201 | ₩22,348 | ₩22,188 | ₩22,295 | +0.42% | 6.2천 |
|---|
| 2026.08.17 | ₩22,642 | ₩22,642 | ₩22,335 | ₩22,341 | -1.33% | 7.8천 |
|---|
| 2026.08.14 | ₩22,640 | ₩22,642 | ₩22,430 | ₩22,592 | -0.21% | 3.1천 |
|---|
| 2026.08.13 | ₩22,575 | ₩22,575 | ₩22,401 | ₩22,401 | -0.77% | 4.8천 |
|---|
| 2026.08.12 | ₩22,439 | ₩22,575 | ₩22,401 | ₩22,575 | +0.61% | 5천 |
|---|
| 2026.08.11 | ₩22,483 | ₩22,508 | ₩22,415 | ₩22,468 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩22,468 | ₩22,575 | ₩22,415 | ₩22,441 | -0.12% | 1.6천 |
|---|
| 2026.08.07 | ₩22,642 | ₩22,642 | ₩22,428 | ₩22,642 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩22,588 | ₩22,813 | ₩22,401 | ₩22,401 | -0.83% | 7.1천 |
|---|
| 2026.08.05 | ₩22,468 | ₩22,722 | ₩22,228 | ₩22,521 | +0.24% | 1.1만 |
|---|
| 2026.08.04 | ₩22,588 | ₩22,735 | ₩22,588 | ₩22,607 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩22,588 | ₩22,628 | ₩22,455 | ₩22,455 | -0.59% | 7.4천 |
|---|
| 2026.07.31 | ₩22,842 | ₩22,842 | ₩22,588 | ₩22,711 | -0.57% | 7.2천 |
|---|
| 2026.07.30 | ₩22,735 | ₩22,822 | ₩22,588 | ₩22,642 | -0.41% | 8.1천 |
|---|
| 2026.07.29 | ₩22,831 | ₩22,949 | ₩22,760 | ₩22,869 | +0.16% | 1.1만 |
|---|
| 2026.07.28 | ₩22,896 | ₩22,936 | ₩22,709 | ₩22,802 | -0.41% | 1.9만 |
|---|
| 2026.07.27 | ₩22,737 | ₩22,869 | ₩22,735 | ₩22,735 | -0.01% | 8.9천 |
|---|
| 2026.07.24 | ₩22,722 | ₩22,856 | ₩22,642 | ₩22,695 | -0.12% | 1만 |
|---|
| 2026.07.23 | ₩22,896 | ₩22,976 | ₩22,628 | ₩22,642 | -1.11% | 9.1천 |
|---|
| 2026.07.22 | ₩23,109 | ₩23,109 | ₩22,949 | ₩22,949 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩23,189 | ₩23,189 | ₩22,869 | ₩22,882 | -1.32% | 1만 |
|---|
| 2026.07.20 | ₩23,203 | ₩23,250 | ₩23,069 | ₩23,189 | -0.06% | 3.2천 |
|---|
| 2026.07.17 | ₩23,310 | ₩23,443 | ₩22,989 | ₩23,069 | -1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩23,243 | ₩23,751 | ₩23,043 | ₩23,243 | 0.00% | 8.8천 |
|---|
| 2026.07.15 | ₩23,377 | ₩23,610 | ₩23,230 | ₩23,310 | -0.29% | 1.5만 |
|---|
| 2026.07.14 | ₩23,417 | ₩23,417 | ₩23,230 | ₩23,230 | -0.80% | 4.4천 |
|---|
| 2026.07.13 | ₩23,724 | ₩23,737 | ₩23,396 | ₩23,530 | -0.82% | 4.3천 |
|---|
| 2026.07.10 | ₩23,710 | ₩23,710 | ₩23,710 | ₩23,710 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩23,430 | ₩23,817 | ₩23,430 | ₩23,710 | +1.20% | 6.8천 |
|---|
| 2026.07.08 | ₩23,216 | ₩23,430 | ₩23,163 | ₩23,430 | +0.92% | 1.3만 |
|---|
| 2026.07.07 | ₩23,296 | ₩23,310 | ₩23,216 | ₩23,216 | -0.34% | 4천 |
|---|
| 2026.07.06 | ₩23,283 | ₩23,283 | ₩23,149 | ₩23,216 | -0.29% | 5천 |
|---|
| 2026.07.02 | ₩23,136 | ₩23,443 | ₩23,109 | ₩23,109 | -0.12% | 1.6만 |
|---|
| 2026.07.01 | ₩23,283 | ₩23,423 | ₩23,123 | ₩23,123 | -0.69% | 1만 |
|---|
| 2026.06.30 | ₩23,310 | ₩23,463 | ₩23,296 | ₩23,310 | 0.00% | 6.1천 |
|---|
| 2026.06.29 | ₩23,377 | ₩23,523 | ₩23,263 | ₩23,283 | -0.40% | 1만 |
|---|
| 2026.06.26 | ₩23,483 | ₩23,483 | ₩23,377 | ₩23,377 | -0.46% | 1.7천 |
|---|
| 2026.06.25 | ₩23,537 | ₩23,604 | ₩23,256 | ₩23,443 | -0.40% | 6천 |
|---|
| 2026.06.24 | ₩23,377 | ₩23,664 | ₩23,377 | ₩23,664 | +1.23% | 6.3천 |
|---|
| 2026.06.23 | ₩23,804 | ₩23,804 | ₩23,430 | ₩23,457 | -1.46% | 7천 |
|---|
| 2026.06.22 | ₩23,804 | ₩24,044 | ₩23,804 | ₩23,804 | 0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩23,951 | ₩24,091 | ₩23,764 | ₩23,764 | -0.78% | 4.9천 |
|---|
| 2026.06.17 | ₩24,278 | ₩24,278 | ₩23,938 | ₩23,938 | -1.40% | 6천 |
|---|
| 2026.06.16 | ₩24,044 | ₩24,211 | ₩23,938 | ₩23,951 | -0.39% | 5.7천 |
|---|
| 2026.06.15 | ₩23,964 | ₩24,205 | ₩23,884 | ₩23,991 | +0.11% | 2.8천 |
|---|
| 2026.06.12 | ₩23,981 | ₩24,605 | ₩23,871 | ₩23,964 | -0.07% | 6.5천 |
|---|
| 2026.06.11 | ₩24,111 | ₩24,178 | ₩24,044 | ₩24,058 | -0.22% | 2.2천 |
|---|
| 2026.06.10 | ₩23,912 | ₩24,105 | ₩23,884 | ₩24,105 | +0.80% | 3.1천 |
|---|
| 2026.06.09 | ₩24,312 | ₩24,365 | ₩23,730 | ₩24,044 | -1.10% | 4.1천 |
|---|
| 2026.06.08 | ₩24,859 | ₩24,859 | ₩24,071 | ₩24,485 | -1.50% | 3.6천 |
|---|
| 2026.06.05 | ₩24,327 | ₩24,808 | ₩24,327 | ₩24,579 | +1.04% | 3.8천 |
|---|
| 2026.06.04 | ₩24,325 | ₩24,579 | ₩24,312 | ₩24,312 | -0.05% | 2.2만 |
|---|
| 2026.06.03 | ₩24,465 | ₩24,465 | ₩24,082 | ₩24,285 | -0.74% | 3.1천 |
|---|
| 2026.06.02 | ₩24,652 | ₩24,652 | ₩24,071 | ₩24,318 | -1.35% | 1.2만 |
|---|
| 2026.06.01 | ₩24,646 | ₩24,646 | ₩24,458 | ₩24,458 | -0.76% | 641 |
|---|
| 2026.05.29 | ₩24,646 | ₩24,822 | ₩24,646 | ₩24,712 | +0.27% | 1.1천 |
|---|
| 2026.05.28 | ₩24,579 | ₩24,859 | ₩24,485 | ₩24,859 | +1.14% | 2천 |
|---|
| 2026.05.27 | ₩24,792 | ₩24,859 | ₩24,602 | ₩24,602 | -0.77% | 3.3천 |
|---|
| 2026.05.26 | ₩24,819 | ₩24,827 | ₩24,496 | ₩24,519 | -1.21% | 3.4천 |
|---|
| 2026.05.22 | ₩24,819 | ₩24,819 | ₩24,539 | ₩24,539 | -1.13% | 2천 |
|---|
| 2026.05.21 | ₩24,271 | ₩24,271 | ₩24,258 | ₩24,258 | -0.06% | 878 |
|---|
| 2026.05.20 | ₩24,285 | ₩24,338 | ₩24,245 | ₩24,245 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩24,312 | ₩24,312 | ₩24,245 | ₩24,259 | -0.22% | 1.1천 |
|---|
| 2026.05.18 | ₩24,358 | ₩24,358 | ₩24,352 | ₩24,352 | -0.03% | 775 |
|---|
| 2026.05.15 | ₩24,258 | ₩24,846 | ₩24,258 | ₩24,432 | +0.72% | 1.9천 |
|---|
| 2026.05.14 | ₩24,646 | ₩24,646 | ₩24,258 | ₩24,258 | -1.57% | 1.9천 |
|---|
| 2026.05.13 | ₩24,258 | ₩24,830 | ₩24,258 | ₩24,525 | +1.10% | 2.3천 |
|---|
| 2026.05.12 | ₩24,338 | ₩24,338 | ₩24,338 | ₩24,338 | 0.00% | 605 |
|---|
| 2026.05.11 | ₩24,579 | ₩24,579 | ₩24,312 | ₩24,312 | -1.09% | 236 |
|---|
| 2026.05.08 | ₩24,365 | ₩24,646 | ₩24,326 | ₩24,646 | +1.15% | 4천 |
|---|
| 2026.05.07 | ₩24,472 | ₩24,472 | ₩24,472 | ₩24,472 | 0.00% | 389 |
|---|
| 2026.05.06 | ₩24,536 | ₩24,537 | ₩24,245 | ₩24,525 | -0.04% | 2.1천 |
|---|
| 2026.05.05 | ₩24,325 | ₩24,579 | ₩24,325 | ₩24,445 | +0.49% | 3.4천 |
|---|
| 2026.05.04 | ₩24,220 | ₩24,312 | ₩24,205 | ₩24,285 | +0.27% | 2.7천 |
|---|
| 2026.05.01 | ₩24,258 | ₩24,312 | ₩24,118 | ₩24,312 | +0.22% | 4.9천 |
|---|
| 2026.04.30 | ₩24,445 | ₩24,525 | ₩24,445 | ₩24,525 | +0.33% | 486 |
|---|
| 2026.04.29 | ₩24,486 | ₩24,699 | ₩24,485 | ₩24,485 | -0.00% | 3.3천 |
|---|
| 2026.04.28 | ₩24,699 | ₩24,699 | ₩24,485 | ₩24,485 | -0.87% | 4.7천 |
|---|
| 2026.04.27 | ₩24,712 | ₩24,779 | ₩24,579 | ₩24,779 | +0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩24,755 | ₩24,812 | ₩24,572 | ₩24,572 | -0.74% | 9.7천 |
|---|
| 2026.04.23 | ₩24,706 | ₩24,899 | ₩24,706 | ₩24,706 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩24,605 | ₩24,875 | ₩24,605 | ₩24,835 | +0.93% | 2.2천 |
|---|
| 2026.04.21 | ₩24,873 | ₩24,886 | ₩24,587 | ₩24,726 | -0.59% | 2.7천 |
|---|
| 2026.04.20 | ₩24,899 | ₩24,899 | ₩24,485 | ₩24,886 | -0.05% | 1.6천 |
|---|
| 2026.04.17 | ₩24,652 | ₩24,873 | ₩24,652 | ₩24,740 | +0.35% | 2.4천 |
|---|
| 2026.04.16 | ₩24,416 | ₩24,899 | ₩24,416 | ₩24,646 | +0.94% | 4.9천 |
|---|
| 2026.04.15 | ₩24,913 | ₩24,913 | ₩24,913 | ₩24,913 | 0.00% | 3.8천 |
|---|
| 2026.04.14 | ₩24,746 | ₩24,979 | ₩24,552 | ₩24,899 | +0.62% | 2.3천 |
|---|
| 2026.04.13 | ₩24,859 | ₩24,926 | ₩24,552 | ₩24,913 | +0.21% | 2.3천 |
|---|
| 2026.04.10 | ₩24,373 | ₩24,873 | ₩24,373 | ₩24,873 | +2.05% | 1.7천 |
|---|
| 2026.04.09 | ₩24,245 | ₩24,979 | ₩24,245 | ₩24,833 | +2.42% | 5.9천 |
|---|
| 2026.04.08 | ₩24,612 | ₩24,712 | ₩24,213 | ₩24,585 | -0.11% | 2.4천 |
|---|
| 2026.04.07 | ₩24,245 | ₩24,684 | ₩24,191 | ₩24,378 | +0.55% | 2천 |
|---|
| 2026.04.06 | ₩24,285 | ₩24,378 | ₩24,285 | ₩24,378 | +0.38% | 6.9천 |
|---|
| 2026.04.02 | ₩24,552 | ₩24,552 | ₩24,285 | ₩24,285 | -1.09% | 1.1천 |
|---|
| 2026.04.01 | ₩24,412 | ₩24,579 | ₩24,178 | ₩24,579 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩24,485 | ₩24,792 | ₩24,191 | ₩24,191 | -1.20% | 4.7천 |
|---|
| 2026.03.30 | ₩24,325 | ₩24,532 | ₩24,304 | ₩24,532 | +0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩24,699 | ₩24,712 | ₩24,214 | ₩24,405 | -1.19% | 3천 |
|---|
| 2026.03.26 | ₩24,519 | ₩24,519 | ₩24,519 | ₩24,519 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩24,385 | ₩24,525 | ₩24,219 | ₩24,519 | +0.55% | 1.1천 |
|---|
| 2026.03.24 | ₩24,332 | ₩24,332 | ₩24,211 | ₩24,292 | -0.16% | 426 |
|---|
| 2026.03.23 | ₩24,378 | ₩24,778 | ₩24,191 | ₩24,265 | -0.47% | 6.7천 |
|---|
| 2026.03.20 | ₩24,131 | ₩24,405 | ₩23,897 | ₩24,378 | +1.02% | 2.5천 |
|---|
| 2026.03.19 | ₩24,205 | ₩24,407 | ₩23,871 | ₩24,111 | -0.39% | 5.9천 |
|---|
| 2026.03.18 | ₩24,432 | ₩24,445 | ₩23,951 | ₩24,358 | -0.30% | 2천 |
|---|
| 2026.03.17 | ₩24,298 | ₩24,325 | ₩24,138 | ₩24,138 | -0.66% | 5.4천 |
|---|
| 2026.03.16 | ₩24,165 | ₩24,512 | ₩24,091 | ₩24,298 | +0.55% | 6.9천 |
|---|
| 2026.03.13 | ₩24,458 | ₩24,459 | ₩24,458 | ₩24,459 | +0.00% | 265 |
|---|
| 2026.03.12 | ₩24,539 | ₩24,539 | ₩24,458 | ₩24,458 | -0.33% | 1.9천 |
|---|
| 2026.03.11 | ₩24,712 | ₩24,712 | ₩24,712 | ₩24,712 | 0.00% | 184 |
|---|
| 2026.03.10 | ₩24,552 | ₩25,086 | ₩24,552 | ₩24,873 | +1.31% | 50 |
|---|
| 2026.03.09 | ₩24,806 | ₩24,806 | ₩24,553 | ₩24,569 | -0.95% | 50 |
|---|
| 2026.03.06 | ₩24,759 | ₩24,846 | ₩24,759 | ₩24,846 | +0.35% | 50 |
|---|
| 2026.03.05 | ₩24,759 | ₩24,966 | ₩24,552 | ₩24,947 | +0.76% | 50 |
|---|
| 2026.03.04 | ₩24,806 | ₩25,046 | ₩24,644 | ₩24,939 | +0.54% | 50 |
|---|
| 2026.03.03 | ₩25,046 | ₩25,220 | ₩24,605 | ₩24,802 | -0.97% | 50 |
|---|
| 2026.03.02 | ₩25,100 | ₩25,193 | ₩24,979 | ₩25,086 | -0.06% | 50 |
|---|
| 2026.02.27 | ₩25,016 | ₩25,247 | ₩24,959 | ₩25,247 | +0.92% | 50 |
|---|
| 2026.02.26 | ₩25,046 | ₩25,046 | ₩24,846 | ₩24,873 | -0.69% | 3.2천 |
|---|
| 2026.02.25 | ₩24,899 | ₩25,100 | ₩24,899 | ₩25,046 | +0.59% | 50 |
|---|
| 2026.02.24 | ₩25,113 | ₩25,180 | ₩24,886 | ₩24,886 | -0.90% | 50 |
|---|
| 2026.02.23 | ₩24,979 | ₩25,080 | ₩24,846 | ₩25,080 | +0.40% | 50 |
|---|
| 2026.02.20 | ₩25,247 | ₩25,247 | ₩24,979 | ₩24,979 | -1.06% | 4.4천 |
|---|
| 2026.02.19 | ₩24,939 | ₩25,287 | ₩24,926 | ₩25,233 | +1.18% | 8.5천 |
|---|
| 2026.02.18 | ₩24,819 | ₩25,193 | ₩24,819 | ₩25,033 | +0.86% | 9.2천 |
|---|
| 2026.02.17 | ₩25,026 | ₩25,273 | ₩24,766 | ₩24,886 | -0.56% | 8.5천 |
|---|
| 2026.02.13 | ₩24,846 | ₩25,185 | ₩24,779 | ₩24,873 | +0.11% | 6.1천 |
|---|
| 2026.02.12 | ₩25,287 | ₩25,287 | ₩24,792 | ₩24,819 | -1.85% | 3천 |
|---|
| 2026.02.11 | ₩24,808 | ₩25,287 | ₩24,808 | ₩25,200 | +1.58% | 3천 |
|---|
| 2026.02.10 | ₩25,233 | ₩25,287 | ₩24,873 | ₩24,873 | -1.43% | 1.5천 |
|---|
| 2026.02.09 | ₩25,140 | ₩25,207 | ₩25,006 | ₩25,180 | +0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩25,247 | ₩25,287 | ₩25,140 | ₩25,140 | -0.42% | 1천 |
|---|
| 2026.02.05 | ₩24,966 | ₩25,020 | ₩24,966 | ₩25,020 | +0.21% | 354 |
|---|
| 2026.02.04 | ₩24,766 | ₩24,986 | ₩24,726 | ₩24,986 | +0.89% | 2.5천 |
|---|
| 2026.02.03 | ₩25,367 | ₩25,367 | ₩25,020 | ₩25,020 | -1.37% | 2.9천 |
|---|
| 2026.02.02 | ₩25,153 | ₩25,394 | ₩25,106 | ₩25,380 | +0.90% | 2.4천 |
|---|
| 2026.01.30 | ₩25,500 | ₩25,500 | ₩25,247 | ₩25,420 | -0.31% | 3.7천 |
|---|
| 2026.01.29 | ₩25,247 | ₩25,514 | ₩25,113 | ₩25,487 | +0.95% | 3.6천 |
|---|
| 2026.01.28 | ₩25,207 | ₩25,300 | ₩25,113 | ₩25,300 | +0.37% | 4.1천 |
|---|
| 2026.01.27 | ₩25,300 | ₩25,300 | ₩25,166 | ₩25,247 | -0.21% | 848 |
|---|
| 2026.01.26 | ₩25,340 | ₩25,340 | ₩25,300 | ₩25,300 | -0.16% | 2.9천 |
|---|
| 2026.01.23 | ₩25,180 | ₩25,340 | ₩25,180 | ₩25,340 | +0.64% | 816 |
|---|
| 2026.01.22 | ₩25,006 | ₩25,353 | ₩25,006 | ₩25,180 | +0.69% | 3.1천 |
|---|
| 2026.01.21 | ₩25,050 | ₩25,166 | ₩24,953 | ₩25,166 | +0.47% | 1.5천 |
|---|
| 2026.01.20 | ₩25,033 | ₩25,166 | ₩24,811 | ₩25,166 | +0.53% | 4.5천 |
|---|
| 2026.01.16 | ₩24,999 | ₩25,086 | ₩24,999 | ₩25,073 | +0.29% | 2.9천 |
|---|
| 2026.01.15 | ₩25,122 | ₩25,166 | ₩24,986 | ₩25,073 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩25,113 | ₩25,152 | ₩24,794 | ₩25,126 | +0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩25,059 | ₩25,126 | ₩24,792 | ₩25,126 | +0.27% | 3.7천 |
|---|
| 2026.01.12 | ₩24,913 | ₩24,939 | ₩24,739 | ₩24,739 | -0.70% | 4.4천 |
|---|
| 2026.01.09 | ₩24,846 | ₩24,846 | ₩24,739 | ₩24,739 | -0.43% | 1천 |
|---|
| 2026.01.08 | ₩24,902 | ₩24,912 | ₩24,846 | ₩24,846 | -0.23% | 816 |
|---|
| 2026.01.07 | ₩24,913 | ₩24,913 | ₩24,913 | ₩24,913 | 0.00% | 207 |
|---|
| 2026.01.06 | ₩24,525 | ₩24,953 | ₩24,525 | ₩24,939 | +1.69% | 2.4천 |
|---|
| 2026.01.05 | ₩24,726 | ₩24,993 | ₩24,499 | ₩24,686 | -0.16% | 9천 |
|---|
| 2026.01.02 | ₩24,552 | ₩24,792 | ₩24,552 | ₩24,739 | +0.76% | 2천 |
|---|
| 2025.12.31 | ₩24,445 | ₩24,806 | ₩24,445 | ₩24,499 | +0.22% | 6.4천 |
|---|
| 2025.12.30 | ₩24,472 | ₩24,472 | ₩24,445 | ₩24,472 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩24,859 | ₩24,859 | ₩24,418 | ₩24,525 | -1.34% | 3.5천 |
|---|
| 2025.12.26 | ₩24,565 | ₩24,853 | ₩24,432 | ₩24,853 | +1.17% | 2.4천 |
|---|
| 2025.12.24 | ₩24,432 | ₩24,872 | ₩24,432 | ₩24,646 | +0.87% | 1.9천 |
|---|
| 2025.12.23 | ₩24,772 | ₩24,853 | ₩24,512 | ₩24,512 | -1.05% | 7.6천 |
|---|
| 2025.12.22 | ₩24,672 | ₩24,846 | ₩24,592 | ₩24,712 | +0.16% | 1만 |
|---|
| 2025.12.19 | ₩24,672 | ₩24,934 | ₩24,672 | ₩24,934 | +1.06% | 533 |
|---|
| 2025.12.18 | ₩24,839 | ₩24,982 | ₩24,839 | ₩24,846 | +0.03% | 314 |
|---|
| 2025.12.17 | ₩25,060 | ₩25,060 | ₩24,659 | ₩24,766 | -1.17% | 5.6천 |
|---|
| 2025.12.16 | ₩24,939 | ₩25,086 | ₩24,632 | ₩24,846 | -0.37% | 5천 |
|---|
| 2025.12.15 | ₩25,020 | ₩25,020 | ₩24,779 | ₩24,846 | -0.69% | 2.1천 |
|---|
| 2025.12.12 | ₩25,221 | ₩25,221 | ₩24,933 | ₩24,933 | -1.14% | 624 |
|---|
| 2025.12.11 | ₩25,046 | ₩25,126 | ₩24,819 | ₩25,126 | +0.32% | 8.8천 |
|---|
| 2025.12.10 | ₩25,086 | ₩25,086 | ₩24,686 | ₩25,046 | -0.16% | 1.5천 |
|---|
| 2025.12.09 | ₩24,979 | ₩25,273 | ₩24,592 | ₩25,193 | +0.86% | 7.5천 |
|---|
| 2025.12.08 | ₩24,752 | ₩25,353 | ₩24,485 | ₩25,100 | +1.40% | 2천 |
|---|
| 2025.12.05 | ₩25,046 | ₩25,046 | ₩24,728 | ₩24,939 | -0.43% | 6.6천 |
|---|
| 2025.12.04 | ₩25,020 | ₩25,033 | ₩24,846 | ₩24,979 | -0.16% | 4.2천 |
|---|
| 2025.12.03 | ₩24,979 | ₩25,163 | ₩24,859 | ₩24,859 | -0.48% | 1.1만 |
|---|
| 2025.12.02 | ₩24,886 | ₩25,166 | ₩24,859 | ₩25,160 | +1.10% | 4.2천 |
|---|
| 2025.12.01 | ₩25,122 | ₩25,164 | ₩24,993 | ₩25,073 | -0.20% | 982 |
|---|
| 2025.11.28 | ₩25,394 | ₩25,394 | ₩25,187 | ₩25,187 | -0.82% | 1.4천 |
|---|
| 2025.11.26 | ₩25,263 | ₩25,340 | ₩25,263 | ₩25,340 | +0.31% | 352 |
|---|
| 2025.11.25 | ₩25,294 | ₩25,340 | ₩24,934 | ₩25,180 | -0.45% | 4.5천 |
|---|
| 2025.11.24 | ₩25,160 | ₩25,500 | ₩25,127 | ₩25,327 | +0.66% | 4.5천 |
|---|
| 2025.11.21 | ₩25,046 | ₩25,300 | ₩25,040 | ₩25,193 | +0.59% | 2.4천 |
|---|
| 2025.11.20 | ₩25,001 | ₩25,180 | ₩25,001 | ₩25,060 | +0.24% | 1.8천 |
|---|
| 2025.11.19 | ₩25,380 | ₩25,380 | ₩25,106 | ₩25,207 | -0.68% | 6.6천 |
|---|
| 2025.11.18 | ₩24,913 | ₩25,247 | ₩24,525 | ₩25,220 | +1.23% | 6천 |
|---|
| 2025.11.17 | ₩25,025 | ₩25,025 | ₩24,512 | ₩24,799 | -0.90% | 9.6천 |
|---|
| 2025.11.14 | ₩25,233 | ₩25,233 | ₩24,939 | ₩25,220 | -0.05% | 6.5천 |
|---|
| 2025.11.13 | ₩25,207 | ₩25,207 | ₩25,046 | ₩25,113 | -0.37% | 3.7천 |
|---|
| 2025.11.12 | ₩25,220 | ₩25,233 | ₩25,113 | ₩25,166 | -0.21% | 8.2천 |
|---|
| 2025.11.11 | ₩25,340 | ₩25,340 | ₩25,247 | ₩25,247 | -0.37% | 808 |
|---|
| 2025.11.10 | ₩24,776 | ₩25,313 | ₩24,714 | ₩25,233 | +1.84% | 4천 |
|---|
| 2025.11.07 | ₩24,739 | ₩24,819 | ₩24,712 | ₩24,819 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩24,605 | ₩24,846 | ₩24,605 | ₩24,846 | +0.98% | 5.6천 |
|---|
| 2025.11.05 | ₩24,750 | ₩24,899 | ₩24,539 | ₩24,699 | -0.21% | 3.6천 |
|---|
| 2025.11.04 | ₩24,715 | ₩24,792 | ₩24,485 | ₩24,712 | -0.01% | 5.2천 |
|---|
| 2025.11.03 | ₩24,739 | ₩24,843 | ₩24,405 | ₩24,806 | +0.27% | 9.3천 |
|---|
| 2025.10.31 | ₩25,046 | ₩25,220 | ₩25,046 | ₩25,046 | 0.00% | 604 |
|---|
| 2025.10.30 | ₩25,086 | ₩25,180 | ₩25,086 | ₩25,180 | +0.37% | 518 |
|---|
| 2025.10.29 | ₩25,296 | ₩25,296 | ₩25,180 | ₩25,180 | -0.46% | 827 |
|---|
| 2025.10.28 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩25,348 | ₩25,348 | ₩25,327 | ₩25,340 | -0.03% | 836 |
|---|
| 2025.10.24 | ₩25,180 | ₩25,341 | ₩25,166 | ₩25,341 | +0.64% | 445 |
|---|
| 2025.10.23 | ₩24,979 | ₩25,247 | ₩24,979 | ₩25,020 | +0.16% | 3.3천 |
|---|
| 2025.10.22 | ₩25,036 | ₩25,036 | ₩24,926 | ₩24,939 | -0.39% | 3천 |
|---|
| 2025.10.21 | ₩25,006 | ₩25,073 | ₩24,966 | ₩25,046 | +0.16% | 2.5천 |
|---|
| 2025.10.20 | ₩24,873 | ₩25,367 | ₩24,873 | ₩24,993 | +0.48% | 6.1천 |
|---|
| 2025.10.17 | ₩24,926 | ₩25,046 | ₩24,873 | ₩24,979 | +0.21% | 6.5천 |
|---|
| 2025.10.16 | ₩25,046 | ₩25,073 | ₩24,886 | ₩24,886 | -0.64% | 2.3천 |
|---|
| 2025.10.15 | ₩25,020 | ₩25,020 | ₩24,846 | ₩24,913 | -0.43% | 2.2천 |
|---|
| 2025.10.14 | ₩24,979 | ₩24,990 | ₩24,886 | ₩24,990 | +0.04% | 3.7천 |
|---|
| 2025.10.13 | ₩24,779 | ₩24,979 | ₩24,739 | ₩24,979 | +0.81% | 4.2천 |
|---|
| 2025.10.10 | ₩25,166 | ₩25,374 | ₩24,726 | ₩24,726 | -1.75% | 2.3천 |
|---|
