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 | ₩21,362 | ₩21,442 | ₩21,228 | ₩21,442 | +0.37% | 6.6천 |
| 2026.10.08 | ₩21,228 | ₩21,362 | ₩21,028 | ₩21,228 | 0.00% | 5.9천 |
| 2026.10.07 | ₩21,362 | ₩21,522 | ₩21,228 | ₩21,295 | -0.31% | 5.2천 |
| 2026.10.06 | ₩21,308 | ₩21,488 | ₩21,282 | ₩21,295 | -0.06% | 7.4천 |
| 2026.10.05 | ₩21,562 | ₩21,762 | ₩21,255 | ₩21,415 | -0.68% | 1.5만 |
| 2026.10.02 | ₩21,562 | ₩21,709 | ₩21,522 | ₩21,562 | 0.00% | 8.9천 |
| 2026.10.01 | ₩21,589 | ₩21,709 | ₩21,575 | ₩21,575 | -0.06% | 1.3천 |
| 2026.09.30 | ₩21,602 | ₩21,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,602 |
| 0.00% |
| 4.4천 |
| 2026.09.29 | ₩21,735 | ₩21,986 | ₩21,602 | ₩21,602 | -0.61% | 1.5만 |
|---|
| 2026.09.28 | ₩21,695 | ₩21,869 | ₩21,695 | ₩21,775 | +0.37% | 8.8천 |
|---|
| 2026.09.25 | ₩21,802 | ₩21,856 | ₩21,789 | ₩21,829 | +0.12% | 9천 |
|---|
| 2026.09.24 | ₩21,789 | ₩21,869 | ₩21,789 | ₩21,869 | +0.37% | 1.5천 |
|---|
| 2026.09.23 | ₩22,069 | ₩22,095 | ₩21,789 | ₩21,789 | -1.27% | 7.3천 |
|---|
| 2026.09.22 | ₩22,083 | ₩22,083 | ₩21,896 | ₩22,071 | -0.05% | 3.1천 |
|---|
| 2026.09.21 | ₩21,869 | ₩22,149 | ₩21,869 | ₩22,096 | +1.04% | 9.2천 |
|---|
| 2026.09.18 | ₩21,829 | ₩22,023 | ₩21,829 | ₩22,009 | +0.83% | 4.8천 |
|---|
| 2026.09.17 | ₩21,922 | ₩21,970 | ₩21,789 | ₩21,789 | -0.61% | 1.2만 |
|---|
| 2026.09.16 | ₩21,829 | ₩21,909 | ₩21,735 | ₩21,869 | +0.18% | 5.2천 |
|---|
| 2026.09.15 | ₩21,856 | ₩22,336 | ₩21,695 | ₩21,802 | -0.24% | 9.7천 |
|---|
| 2026.09.14 | ₩21,789 | ₩22,350 | ₩21,789 | ₩22,083 | +1.35% | 5.2천 |
|---|
| 2026.09.11 | ₩21,802 | ₩21,962 | ₩21,655 | ₩21,929 | +0.58% | 2.4만 |
|---|
| 2026.09.10 | ₩21,842 | ₩21,996 | ₩21,642 | ₩21,669 | -0.79% | 9.5천 |
|---|
| 2026.09.09 | ₩21,905 | ₩21,962 | ₩21,829 | ₩21,889 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,096 | ₩22,179 | ₩21,762 | ₩21,816 | -1.27% | 9.5천 |
|---|
| 2026.09.04 | ₩22,176 | ₩22,205 | ₩22,029 | ₩22,063 | -0.51% | 7.4천 |
|---|
| 2026.09.03 | ₩22,189 | ₩22,330 | ₩22,043 | ₩22,163 | -0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩22,229 | ₩22,444 | ₩22,229 | ₩22,229 | 0.00% | 4.9천 |
|---|
| 2026.09.01 | ₩22,296 | ₩22,296 | ₩22,216 | ₩22,216 | -0.36% | 4.2천 |
|---|
| 2026.08.31 | ₩22,176 | ₩22,363 | ₩22,176 | ₩22,230 | +0.24% | 8.7천 |
|---|
| 2026.08.28 | ₩22,123 | ₩22,236 | ₩22,029 | ₩22,163 | +0.18% | 5.4천 |
|---|
| 2026.08.27 | ₩22,096 | ₩22,373 | ₩22,096 | ₩22,163 | +0.30% | 1.5천 |
|---|
| 2026.08.26 | ₩22,043 | ₩22,430 | ₩22,029 | ₩22,269 | +1.03% | 1.2만 |
|---|
| 2026.08.25 | ₩22,016 | ₩22,296 | ₩22,009 | ₩22,123 | +0.49% | 1.1만 |
|---|
| 2026.08.24 | ₩22,163 | ₩22,163 | ₩21,896 | ₩21,909 | -1.14% | 9.2천 |
|---|
| 2026.08.21 | ₩21,989 | ₩22,216 | ₩21,949 | ₩21,949 | -0.18% | 6.2천 |
|---|
| 2026.08.20 | ₩22,283 | ₩22,350 | ₩21,837 | ₩21,949 | -1.50% | 1.4만 |
|---|
| 2026.08.19 | ₩22,283 | ₩22,456 | ₩22,029 | ₩22,203 | -0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩22,189 | ₩22,336 | ₩22,176 | ₩22,283 | +0.42% | 6.2천 |
|---|
| 2026.08.17 | ₩22,630 | ₩22,630 | ₩22,323 | ₩22,330 | -1.33% | 7.8천 |
|---|
| 2026.08.14 | ₩22,628 | ₩22,630 | ₩22,418 | ₩22,580 | -0.21% | 3.1천 |
|---|
| 2026.08.13 | ₩22,563 | ₩22,563 | ₩22,390 | ₩22,390 | -0.77% | 4.8천 |
|---|
| 2026.08.12 | ₩22,427 | ₩22,563 | ₩22,390 | ₩22,563 | +0.61% | 5천 |
|---|
| 2026.08.11 | ₩22,472 | ₩22,496 | ₩22,403 | ₩22,456 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩22,456 | ₩22,563 | ₩22,403 | ₩22,430 | -0.12% | 1.6천 |
|---|
| 2026.08.07 | ₩22,630 | ₩22,630 | ₩22,416 | ₩22,630 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩22,577 | ₩22,801 | ₩22,390 | ₩22,390 | -0.83% | 7.1천 |
|---|
| 2026.08.05 | ₩22,456 | ₩22,710 | ₩22,216 | ₩22,510 | +0.24% | 1.1만 |
|---|
| 2026.08.04 | ₩22,577 | ₩22,723 | ₩22,577 | ₩22,595 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩22,577 | ₩22,616 | ₩22,443 | ₩22,443 | -0.59% | 7.4천 |
|---|
| 2026.07.31 | ₩22,830 | ₩22,830 | ₩22,577 | ₩22,699 | -0.57% | 7.2천 |
|---|
| 2026.07.30 | ₩22,724 | ₩22,810 | ₩22,577 | ₩22,630 | -0.41% | 8.1천 |
|---|
| 2026.07.29 | ₩22,820 | ₩22,937 | ₩22,749 | ₩22,857 | +0.16% | 1.1만 |
|---|
| 2026.07.28 | ₩22,884 | ₩22,924 | ₩22,697 | ₩22,790 | -0.41% | 1.9만 |
|---|
| 2026.07.27 | ₩22,725 | ₩22,857 | ₩22,723 | ₩22,723 | -0.01% | 8.9천 |
|---|
| 2026.07.24 | ₩22,710 | ₩22,844 | ₩22,630 | ₩22,683 | -0.12% | 1만 |
|---|
| 2026.07.23 | ₩22,884 | ₩22,964 | ₩22,617 | ₩22,630 | -1.11% | 9.1천 |
|---|
| 2026.07.22 | ₩23,097 | ₩23,097 | ₩22,937 | ₩22,937 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩23,177 | ₩23,177 | ₩22,857 | ₩22,870 | -1.32% | 1만 |
|---|
| 2026.07.20 | ₩23,191 | ₩23,237 | ₩23,057 | ₩23,177 | -0.06% | 3.2천 |
|---|
| 2026.07.17 | ₩23,297 | ₩23,431 | ₩22,977 | ₩23,057 | -1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩23,231 | ₩23,738 | ₩23,030 | ₩23,231 | 0.00% | 8.8천 |
|---|
| 2026.07.15 | ₩23,364 | ₩23,598 | ₩23,217 | ₩23,297 | -0.29% | 1.5만 |
|---|
| 2026.07.14 | ₩23,404 | ₩23,404 | ₩23,217 | ₩23,217 | -0.80% | 4.4천 |
|---|
| 2026.07.13 | ₩23,711 | ₩23,725 | ₩23,384 | ₩23,518 | -0.82% | 4.3천 |
|---|
| 2026.07.10 | ₩23,698 | ₩23,698 | ₩23,698 | ₩23,698 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩23,418 | ₩23,805 | ₩23,418 | ₩23,698 | +1.20% | 6.8천 |
|---|
| 2026.07.08 | ₩23,204 | ₩23,418 | ₩23,151 | ₩23,418 | +0.92% | 1.3만 |
|---|
| 2026.07.07 | ₩23,284 | ₩23,297 | ₩23,204 | ₩23,204 | -0.34% | 4천 |
|---|
| 2026.07.06 | ₩23,271 | ₩23,271 | ₩23,137 | ₩23,204 | -0.29% | 5천 |
|---|
| 2026.07.02 | ₩23,124 | ₩23,431 | ₩23,097 | ₩23,097 | -0.12% | 1.6만 |
|---|
| 2026.07.01 | ₩23,271 | ₩23,411 | ₩23,111 | ₩23,111 | -0.69% | 1만 |
|---|
| 2026.06.30 | ₩23,297 | ₩23,451 | ₩23,284 | ₩23,297 | 0.00% | 6.1천 |
|---|
| 2026.06.29 | ₩23,364 | ₩23,511 | ₩23,251 | ₩23,271 | -0.40% | 1만 |
|---|
| 2026.06.26 | ₩23,471 | ₩23,471 | ₩23,364 | ₩23,364 | -0.46% | 1.7천 |
|---|
| 2026.06.25 | ₩23,524 | ₩23,591 | ₩23,244 | ₩23,431 | -0.40% | 6천 |
|---|
| 2026.06.24 | ₩23,364 | ₩23,651 | ₩23,364 | ₩23,651 | +1.23% | 6.3천 |
|---|
| 2026.06.23 | ₩23,791 | ₩23,791 | ₩23,418 | ₩23,444 | -1.46% | 7천 |
|---|
| 2026.06.22 | ₩23,791 | ₩24,032 | ₩23,791 | ₩23,791 | 0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩23,938 | ₩24,079 | ₩23,751 | ₩23,751 | -0.78% | 4.9천 |
|---|
| 2026.06.17 | ₩24,265 | ₩24,265 | ₩23,925 | ₩23,925 | -1.40% | 6천 |
|---|
| 2026.06.16 | ₩24,032 | ₩24,199 | ₩23,925 | ₩23,938 | -0.39% | 5.7천 |
|---|
| 2026.06.15 | ₩23,952 | ₩24,192 | ₩23,872 | ₩23,978 | +0.11% | 2.8천 |
|---|
| 2026.06.12 | ₩23,969 | ₩24,593 | ₩23,858 | ₩23,952 | -0.07% | 6.5천 |
|---|
| 2026.06.11 | ₩24,099 | ₩24,165 | ₩24,032 | ₩24,045 | -0.22% | 2.2천 |
|---|
| 2026.06.10 | ₩23,899 | ₩24,092 | ₩23,872 | ₩24,092 | +0.80% | 3.1천 |
|---|
| 2026.06.09 | ₩24,299 | ₩24,352 | ₩23,718 | ₩24,032 | -1.10% | 4.1천 |
|---|
| 2026.06.08 | ₩24,846 | ₩24,846 | ₩24,059 | ₩24,472 | -1.50% | 3.6천 |
|---|
| 2026.06.05 | ₩24,314 | ₩24,795 | ₩24,314 | ₩24,566 | +1.04% | 3.8천 |
|---|
| 2026.06.04 | ₩24,312 | ₩24,566 | ₩24,299 | ₩24,299 | -0.05% | 2.2만 |
|---|
| 2026.06.03 | ₩24,452 | ₩24,452 | ₩24,070 | ₩24,272 | -0.74% | 3.1천 |
|---|
| 2026.06.02 | ₩24,639 | ₩24,639 | ₩24,059 | ₩24,305 | -1.35% | 1.2만 |
|---|
| 2026.06.01 | ₩24,633 | ₩24,633 | ₩24,446 | ₩24,446 | -0.76% | 641 |
|---|
| 2026.05.29 | ₩24,633 | ₩24,809 | ₩24,633 | ₩24,699 | +0.27% | 1.1천 |
|---|
| 2026.05.28 | ₩24,566 | ₩24,846 | ₩24,473 | ₩24,846 | +1.14% | 2천 |
|---|
| 2026.05.27 | ₩24,779 | ₩24,846 | ₩24,589 | ₩24,589 | -0.77% | 3.3천 |
|---|
| 2026.05.26 | ₩24,806 | ₩24,814 | ₩24,483 | ₩24,506 | -1.21% | 3.4천 |
|---|
| 2026.05.22 | ₩24,806 | ₩24,806 | ₩24,526 | ₩24,526 | -1.13% | 2천 |
|---|
| 2026.05.21 | ₩24,259 | ₩24,259 | ₩24,245 | ₩24,245 | -0.06% | 878 |
|---|
| 2026.05.20 | ₩24,272 | ₩24,326 | ₩24,232 | ₩24,232 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩24,299 | ₩24,299 | ₩24,232 | ₩24,246 | -0.22% | 1.1천 |
|---|
| 2026.05.18 | ₩24,346 | ₩24,346 | ₩24,339 | ₩24,339 | -0.03% | 775 |
|---|
| 2026.05.15 | ₩24,245 | ₩24,833 | ₩24,245 | ₩24,419 | +0.72% | 1.9천 |
|---|
| 2026.05.14 | ₩24,633 | ₩24,633 | ₩24,245 | ₩24,245 | -1.57% | 1.9천 |
|---|
| 2026.05.13 | ₩24,245 | ₩24,817 | ₩24,245 | ₩24,512 | +1.10% | 2.3천 |
|---|
| 2026.05.12 | ₩24,326 | ₩24,326 | ₩24,326 | ₩24,326 | 0.00% | 605 |
|---|
| 2026.05.11 | ₩24,566 | ₩24,566 | ₩24,299 | ₩24,299 | -1.09% | 236 |
|---|
| 2026.05.08 | ₩24,352 | ₩24,633 | ₩24,314 | ₩24,633 | +1.15% | 4천 |
|---|
| 2026.05.07 | ₩24,459 | ₩24,459 | ₩24,459 | ₩24,459 | 0.00% | 389 |
|---|
| 2026.05.06 | ₩24,523 | ₩24,524 | ₩24,232 | ₩24,512 | -0.04% | 2.1천 |
|---|
| 2026.05.05 | ₩24,312 | ₩24,566 | ₩24,312 | ₩24,432 | +0.49% | 3.4천 |
|---|
| 2026.05.04 | ₩24,208 | ₩24,299 | ₩24,192 | ₩24,272 | +0.27% | 2.7천 |
|---|
| 2026.05.01 | ₩24,245 | ₩24,299 | ₩24,105 | ₩24,299 | +0.22% | 4.9천 |
|---|
| 2026.04.30 | ₩24,432 | ₩24,512 | ₩24,432 | ₩24,512 | +0.33% | 486 |
|---|
| 2026.04.29 | ₩24,473 | ₩24,686 | ₩24,472 | ₩24,472 | -0.00% | 3.3천 |
|---|
| 2026.04.28 | ₩24,686 | ₩24,686 | ₩24,472 | ₩24,472 | -0.87% | 4.7천 |
|---|
| 2026.04.27 | ₩24,699 | ₩24,766 | ₩24,566 | ₩24,766 | +0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩24,742 | ₩24,799 | ₩24,559 | ₩24,559 | -0.74% | 9.7천 |
|---|
| 2026.04.23 | ₩24,693 | ₩24,886 | ₩24,693 | ₩24,693 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩24,593 | ₩24,862 | ₩24,593 | ₩24,822 | +0.93% | 2.2천 |
|---|
| 2026.04.21 | ₩24,860 | ₩24,873 | ₩24,574 | ₩24,713 | -0.59% | 2.7천 |
|---|
| 2026.04.20 | ₩24,886 | ₩24,886 | ₩24,472 | ₩24,873 | -0.05% | 1.6천 |
|---|
| 2026.04.17 | ₩24,639 | ₩24,860 | ₩24,639 | ₩24,727 | +0.35% | 2.4천 |
|---|
| 2026.04.16 | ₩24,403 | ₩24,886 | ₩24,403 | ₩24,633 | +0.94% | 4.9천 |
|---|
| 2026.04.15 | ₩24,900 | ₩24,900 | ₩24,900 | ₩24,900 | 0.00% | 3.8천 |
|---|
| 2026.04.14 | ₩24,733 | ₩24,966 | ₩24,539 | ₩24,886 | +0.62% | 2.3천 |
|---|
| 2026.04.13 | ₩24,846 | ₩24,913 | ₩24,539 | ₩24,900 | +0.21% | 2.3천 |
|---|
| 2026.04.10 | ₩24,361 | ₩24,860 | ₩24,361 | ₩24,860 | +2.05% | 1.7천 |
|---|
| 2026.04.09 | ₩24,232 | ₩24,966 | ₩24,232 | ₩24,820 | +2.42% | 5.9천 |
|---|
| 2026.04.08 | ₩24,599 | ₩24,699 | ₩24,200 | ₩24,573 | -0.11% | 2.4천 |
|---|
| 2026.04.07 | ₩24,232 | ₩24,671 | ₩24,179 | ₩24,366 | +0.55% | 2천 |
|---|
| 2026.04.06 | ₩24,272 | ₩24,366 | ₩24,272 | ₩24,366 | +0.38% | 6.9천 |
|---|
| 2026.04.02 | ₩24,539 | ₩24,539 | ₩24,272 | ₩24,272 | -1.09% | 1.1천 |
|---|
| 2026.04.01 | ₩24,399 | ₩24,566 | ₩24,165 | ₩24,566 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩24,472 | ₩24,779 | ₩24,179 | ₩24,179 | -1.20% | 4.7천 |
|---|
| 2026.03.30 | ₩24,312 | ₩24,519 | ₩24,292 | ₩24,519 | +0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩24,686 | ₩24,699 | ₩24,202 | ₩24,392 | -1.19% | 3천 |
|---|
| 2026.03.26 | ₩24,506 | ₩24,506 | ₩24,506 | ₩24,506 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩24,372 | ₩24,512 | ₩24,206 | ₩24,506 | +0.55% | 1.1천 |
|---|
| 2026.03.24 | ₩24,319 | ₩24,319 | ₩24,199 | ₩24,279 | -0.16% | 426 |
|---|
| 2026.03.23 | ₩24,366 | ₩24,765 | ₩24,179 | ₩24,252 | -0.47% | 6.7천 |
|---|
| 2026.03.20 | ₩24,119 | ₩24,392 | ₩23,885 | ₩24,366 | +1.02% | 2.5천 |
|---|
| 2026.03.19 | ₩24,192 | ₩24,394 | ₩23,858 | ₩24,099 | -0.39% | 5.9천 |
|---|
| 2026.03.18 | ₩24,419 | ₩24,432 | ₩23,938 | ₩24,346 | -0.30% | 2천 |
|---|
| 2026.03.17 | ₩24,285 | ₩24,312 | ₩24,125 | ₩24,125 | -0.66% | 5.4천 |
|---|
| 2026.03.16 | ₩24,152 | ₩24,499 | ₩24,079 | ₩24,285 | +0.55% | 6.9천 |
|---|
| 2026.03.13 | ₩24,446 | ₩24,446 | ₩24,446 | ₩24,446 | +0.00% | 265 |
|---|
| 2026.03.12 | ₩24,526 | ₩24,526 | ₩24,446 | ₩24,446 | -0.33% | 1.9천 |
|---|
| 2026.03.11 | ₩24,699 | ₩24,699 | ₩24,699 | ₩24,699 | 0.00% | 184 |
|---|
| 2026.03.10 | ₩24,539 | ₩25,073 | ₩24,539 | ₩24,860 | +1.31% | 50 |
|---|
| 2026.03.09 | ₩24,793 | ₩24,793 | ₩24,540 | ₩24,556 | -0.95% | 50 |
|---|
| 2026.03.06 | ₩24,746 | ₩24,833 | ₩24,746 | ₩24,833 | +0.35% | 50 |
|---|
| 2026.03.05 | ₩24,746 | ₩24,953 | ₩24,539 | ₩24,934 | +0.76% | 50 |
|---|
| 2026.03.04 | ₩24,793 | ₩25,033 | ₩24,631 | ₩24,926 | +0.54% | 50 |
|---|
| 2026.03.03 | ₩25,033 | ₩25,207 | ₩24,593 | ₩24,789 | -0.97% | 50 |
|---|
| 2026.03.02 | ₩25,087 | ₩25,180 | ₩24,966 | ₩25,073 | -0.06% | 50 |
|---|
| 2026.02.27 | ₩25,003 | ₩25,233 | ₩24,946 | ₩25,233 | +0.92% | 50 |
|---|
| 2026.02.26 | ₩25,033 | ₩25,033 | ₩24,833 | ₩24,860 | -0.69% | 3.2천 |
|---|
| 2026.02.25 | ₩24,886 | ₩25,087 | ₩24,886 | ₩25,033 | +0.59% | 50 |
|---|
| 2026.02.24 | ₩25,100 | ₩25,167 | ₩24,873 | ₩24,873 | -0.90% | 50 |
|---|
| 2026.02.23 | ₩24,966 | ₩25,067 | ₩24,833 | ₩25,067 | +0.40% | 50 |
|---|
| 2026.02.20 | ₩25,233 | ₩25,233 | ₩24,966 | ₩24,966 | -1.06% | 4.4천 |
|---|
| 2026.02.19 | ₩24,926 | ₩25,273 | ₩24,913 | ₩25,220 | +1.18% | 8.5천 |
|---|
| 2026.02.18 | ₩24,806 | ₩25,180 | ₩24,806 | ₩25,020 | +0.86% | 9.2천 |
|---|
| 2026.02.17 | ₩25,013 | ₩25,260 | ₩24,753 | ₩24,873 | -0.56% | 8.5천 |
|---|
| 2026.02.13 | ₩24,833 | ₩25,171 | ₩24,766 | ₩24,860 | +0.11% | 6.1천 |
|---|
| 2026.02.12 | ₩25,273 | ₩25,273 | ₩24,779 | ₩24,806 | -1.85% | 3천 |
|---|
| 2026.02.11 | ₩24,795 | ₩25,273 | ₩24,795 | ₩25,187 | +1.58% | 3천 |
|---|
| 2026.02.10 | ₩25,220 | ₩25,273 | ₩24,860 | ₩24,860 | -1.43% | 1.5천 |
|---|
| 2026.02.09 | ₩25,127 | ₩25,193 | ₩24,993 | ₩25,167 | +0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩25,233 | ₩25,273 | ₩25,127 | ₩25,127 | -0.42% | 1천 |
|---|
| 2026.02.05 | ₩24,953 | ₩25,006 | ₩24,953 | ₩25,006 | +0.21% | 354 |
|---|
| 2026.02.04 | ₩24,753 | ₩24,973 | ₩24,713 | ₩24,973 | +0.89% | 2.5천 |
|---|
| 2026.02.03 | ₩25,354 | ₩25,354 | ₩25,006 | ₩25,006 | -1.37% | 2.9천 |
|---|
| 2026.02.02 | ₩25,140 | ₩25,380 | ₩25,093 | ₩25,367 | +0.90% | 2.4천 |
|---|
| 2026.01.30 | ₩25,487 | ₩25,487 | ₩25,233 | ₩25,407 | -0.31% | 3.7천 |
|---|
| 2026.01.29 | ₩25,233 | ₩25,500 | ₩25,100 | ₩25,474 | +0.95% | 3.6천 |
|---|
| 2026.01.28 | ₩25,193 | ₩25,287 | ₩25,100 | ₩25,287 | +0.37% | 4.1천 |
|---|
| 2026.01.27 | ₩25,287 | ₩25,287 | ₩25,153 | ₩25,233 | -0.21% | 848 |
|---|
| 2026.01.26 | ₩25,327 | ₩25,327 | ₩25,287 | ₩25,287 | -0.16% | 2.9천 |
|---|
| 2026.01.23 | ₩25,167 | ₩25,327 | ₩25,167 | ₩25,327 | +0.64% | 816 |
|---|
| 2026.01.22 | ₩24,993 | ₩25,340 | ₩24,993 | ₩25,167 | +0.69% | 3.1천 |
|---|
| 2026.01.21 | ₩25,036 | ₩25,153 | ₩24,940 | ₩25,153 | +0.47% | 1.5천 |
|---|
| 2026.01.20 | ₩25,020 | ₩25,153 | ₩24,798 | ₩25,153 | +0.53% | 4.5천 |
|---|
| 2026.01.16 | ₩24,986 | ₩25,073 | ₩24,986 | ₩25,060 | +0.29% | 2.9천 |
|---|
| 2026.01.15 | ₩25,109 | ₩25,153 | ₩24,973 | ₩25,060 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩25,099 | ₩25,139 | ₩24,781 | ₩25,113 | +0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩25,046 | ₩25,113 | ₩24,779 | ₩25,113 | +0.27% | 3.7천 |
|---|
| 2026.01.12 | ₩24,900 | ₩24,926 | ₩24,726 | ₩24,726 | -0.70% | 4.4천 |
|---|
| 2026.01.09 | ₩24,833 | ₩24,833 | ₩24,726 | ₩24,726 | -0.43% | 1천 |
|---|
| 2026.01.08 | ₩24,889 | ₩24,899 | ₩24,833 | ₩24,833 | -0.23% | 816 |
|---|
| 2026.01.07 | ₩24,900 | ₩24,900 | ₩24,900 | ₩24,900 | 0.00% | 207 |
|---|
| 2026.01.06 | ₩24,512 | ₩24,940 | ₩24,512 | ₩24,926 | +1.69% | 2.4천 |
|---|
| 2026.01.05 | ₩24,713 | ₩24,980 | ₩24,486 | ₩24,673 | -0.16% | 9천 |
|---|
| 2026.01.02 | ₩24,539 | ₩24,779 | ₩24,539 | ₩24,726 | +0.76% | 2천 |
|---|
| 2025.12.31 | ₩24,432 | ₩24,793 | ₩24,432 | ₩24,486 | +0.22% | 6.4천 |
|---|
| 2025.12.30 | ₩24,459 | ₩24,459 | ₩24,432 | ₩24,459 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩24,846 | ₩24,846 | ₩24,406 | ₩24,512 | -1.34% | 3.5천 |
|---|
| 2025.12.26 | ₩24,552 | ₩24,840 | ₩24,419 | ₩24,840 | +1.17% | 2.4천 |
|---|
| 2025.12.24 | ₩24,419 | ₩24,859 | ₩24,419 | ₩24,633 | +0.87% | 1.9천 |
|---|
| 2025.12.23 | ₩24,759 | ₩24,840 | ₩24,499 | ₩24,499 | -1.05% | 7.6천 |
|---|
| 2025.12.22 | ₩24,659 | ₩24,833 | ₩24,579 | ₩24,699 | +0.16% | 1만 |
|---|
| 2025.12.19 | ₩24,659 | ₩24,921 | ₩24,659 | ₩24,921 | +1.06% | 533 |
|---|
| 2025.12.18 | ₩24,826 | ₩24,969 | ₩24,826 | ₩24,833 | +0.03% | 314 |
|---|
| 2025.12.17 | ₩25,046 | ₩25,046 | ₩24,646 | ₩24,753 | -1.17% | 5.6천 |
|---|
| 2025.12.16 | ₩24,926 | ₩25,073 | ₩24,619 | ₩24,833 | -0.37% | 5천 |
|---|
| 2025.12.15 | ₩25,006 | ₩25,006 | ₩24,766 | ₩24,833 | -0.69% | 2.1천 |
|---|
| 2025.12.12 | ₩25,208 | ₩25,208 | ₩24,920 | ₩24,920 | -1.14% | 624 |
|---|
| 2025.12.11 | ₩25,033 | ₩25,113 | ₩24,806 | ₩25,113 | +0.32% | 8.8천 |
|---|
| 2025.12.10 | ₩25,073 | ₩25,073 | ₩24,673 | ₩25,033 | -0.16% | 1.5천 |
|---|
| 2025.12.09 | ₩24,966 | ₩25,260 | ₩24,579 | ₩25,180 | +0.86% | 7.5천 |
|---|
| 2025.12.08 | ₩24,739 | ₩25,340 | ₩24,472 | ₩25,087 | +1.40% | 2천 |
|---|
| 2025.12.05 | ₩25,033 | ₩25,033 | ₩24,715 | ₩24,926 | -0.43% | 6.6천 |
|---|
| 2025.12.04 | ₩25,006 | ₩25,020 | ₩24,833 | ₩24,966 | -0.16% | 4.2천 |
|---|
| 2025.12.03 | ₩24,966 | ₩25,149 | ₩24,846 | ₩24,846 | -0.48% | 1.1만 |
|---|
| 2025.12.02 | ₩24,873 | ₩25,153 | ₩24,846 | ₩25,147 | +1.10% | 4.2천 |
|---|
| 2025.12.01 | ₩25,109 | ₩25,151 | ₩24,980 | ₩25,060 | -0.20% | 982 |
|---|
| 2025.11.28 | ₩25,380 | ₩25,380 | ₩25,173 | ₩25,173 | -0.82% | 1.4천 |
|---|
| 2025.11.26 | ₩25,249 | ₩25,327 | ₩25,249 | ₩25,327 | +0.31% | 352 |
|---|
| 2025.11.25 | ₩25,281 | ₩25,327 | ₩24,921 | ₩25,167 | -0.45% | 4.5천 |
|---|
| 2025.11.24 | ₩25,147 | ₩25,487 | ₩25,113 | ₩25,313 | +0.66% | 4.5천 |
|---|
| 2025.11.21 | ₩25,033 | ₩25,287 | ₩25,026 | ₩25,180 | +0.59% | 2.4천 |
|---|
| 2025.11.20 | ₩24,988 | ₩25,167 | ₩24,988 | ₩25,046 | +0.24% | 1.8천 |
|---|
| 2025.11.19 | ₩25,367 | ₩25,367 | ₩25,093 | ₩25,193 | -0.68% | 6.6천 |
|---|
| 2025.11.18 | ₩24,900 | ₩25,233 | ₩24,512 | ₩25,207 | +1.23% | 6천 |
|---|
| 2025.11.17 | ₩25,011 | ₩25,011 | ₩24,499 | ₩24,786 | -0.90% | 9.6천 |
|---|
| 2025.11.14 | ₩25,220 | ₩25,220 | ₩24,926 | ₩25,207 | -0.05% | 6.5천 |
|---|
| 2025.11.13 | ₩25,193 | ₩25,193 | ₩25,033 | ₩25,100 | -0.37% | 3.7천 |
|---|
| 2025.11.12 | ₩25,207 | ₩25,220 | ₩25,100 | ₩25,153 | -0.21% | 8.2천 |
|---|
| 2025.11.11 | ₩25,327 | ₩25,327 | ₩25,233 | ₩25,233 | -0.37% | 808 |
|---|
| 2025.11.10 | ₩24,763 | ₩25,300 | ₩24,701 | ₩25,220 | +1.84% | 4천 |
|---|
| 2025.11.07 | ₩24,726 | ₩24,806 | ₩24,699 | ₩24,806 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩24,593 | ₩24,833 | ₩24,593 | ₩24,833 | +0.98% | 5.6천 |
|---|
| 2025.11.05 | ₩24,737 | ₩24,886 | ₩24,526 | ₩24,686 | -0.21% | 3.6천 |
|---|
| 2025.11.04 | ₩24,702 | ₩24,779 | ₩24,472 | ₩24,699 | -0.01% | 5.2천 |
|---|
| 2025.11.03 | ₩24,726 | ₩24,830 | ₩24,392 | ₩24,793 | +0.27% | 9.3천 |
|---|
| 2025.10.31 | ₩25,033 | ₩25,207 | ₩25,033 | ₩25,033 | 0.00% | 604 |
|---|
| 2025.10.30 | ₩25,073 | ₩25,167 | ₩25,073 | ₩25,167 | +0.37% | 518 |
|---|
| 2025.10.29 | ₩25,283 | ₩25,283 | ₩25,167 | ₩25,167 | -0.46% | 827 |
|---|
| 2025.10.28 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩25,335 | ₩25,335 | ₩25,313 | ₩25,327 | -0.03% | 836 |
|---|
| 2025.10.24 | ₩25,167 | ₩25,327 | ₩25,153 | ₩25,327 | +0.64% | 445 |
|---|
| 2025.10.23 | ₩24,966 | ₩25,233 | ₩24,966 | ₩25,006 | +0.16% | 3.3천 |
|---|
| 2025.10.22 | ₩25,023 | ₩25,023 | ₩24,913 | ₩24,926 | -0.39% | 3천 |
|---|
| 2025.10.21 | ₩24,993 | ₩25,060 | ₩24,953 | ₩25,033 | +0.16% | 2.5천 |
|---|
| 2025.10.20 | ₩24,860 | ₩25,354 | ₩24,860 | ₩24,980 | +0.48% | 6.1천 |
|---|
| 2025.10.17 | ₩24,913 | ₩25,033 | ₩24,860 | ₩24,966 | +0.21% | 6.5천 |
|---|
| 2025.10.16 | ₩25,033 | ₩25,060 | ₩24,873 | ₩24,873 | -0.64% | 2.3천 |
|---|
| 2025.10.15 | ₩25,006 | ₩25,006 | ₩24,833 | ₩24,900 | -0.43% | 2.2천 |
|---|
| 2025.10.14 | ₩24,966 | ₩24,977 | ₩24,873 | ₩24,977 | +0.04% | 3.7천 |
|---|
| 2025.10.13 | ₩24,766 | ₩24,966 | ₩24,726 | ₩24,966 | +0.81% | 4.2천 |
|---|
| 2025.10.10 | ₩25,153 | ₩25,360 | ₩24,713 | ₩24,713 | -1.75% | 2.3천 |
|---|
