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 | ₩21,374 | ₩21,454 | ₩21,240 | ₩21,454 | +0.37% | 6.6천 |
| 2026.10.08 | ₩21,240 | ₩21,374 | ₩21,040 | ₩21,240 | 0.00% | 5.9천 |
| 2026.10.07 | ₩21,374 | ₩21,534 | ₩21,240 | ₩21,307 | -0.31% | 5.2천 |
| 2026.10.06 | ₩21,320 | ₩21,501 | ₩21,294 | ₩21,307 | -0.06% | 7.4천 |
| 2026.10.05 | ₩21,574 | ₩21,775 | ₩21,267 | ₩21,427 | -0.68% | 1.5만 |
| 2026.10.02 | ₩21,574 | ₩21,721 | ₩21,534 | ₩21,574 | 0.00% | 8.9천 |
| 2026.10.01 | ₩21,601 | ₩21,721 | ₩21,587 | ₩21,587 | -0.06% | 1.3천 |
| 2026.09.30 | ₩21,614 | ₩21,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,614 |
| 0.00% |
| 4.4천 |
| 2026.09.29 | ₩21,748 | ₩21,999 | ₩21,614 | ₩21,614 | -0.61% | 1.5만 |
|---|
| 2026.09.28 | ₩21,708 | ₩21,881 | ₩21,708 | ₩21,788 | +0.37% | 8.8천 |
|---|
| 2026.09.25 | ₩21,815 | ₩21,868 | ₩21,801 | ₩21,841 | +0.12% | 9천 |
|---|
| 2026.09.24 | ₩21,801 | ₩21,881 | ₩21,801 | ₩21,881 | +0.37% | 1.5천 |
|---|
| 2026.09.23 | ₩22,082 | ₩22,108 | ₩21,801 | ₩21,801 | -1.27% | 7.3천 |
|---|
| 2026.09.22 | ₩22,095 | ₩22,095 | ₩21,908 | ₩22,084 | -0.05% | 3.1천 |
|---|
| 2026.09.21 | ₩21,881 | ₩22,162 | ₩21,881 | ₩22,108 | +1.04% | 9.2천 |
|---|
| 2026.09.18 | ₩21,841 | ₩22,035 | ₩21,841 | ₩22,022 | +0.83% | 4.8천 |
|---|
| 2026.09.17 | ₩21,935 | ₩21,983 | ₩21,801 | ₩21,801 | -0.61% | 1.2만 |
|---|
| 2026.09.16 | ₩21,841 | ₩21,921 | ₩21,748 | ₩21,881 | +0.18% | 5.2천 |
|---|
| 2026.09.15 | ₩21,868 | ₩22,349 | ₩21,708 | ₩21,815 | -0.24% | 9.7천 |
|---|
| 2026.09.14 | ₩21,801 | ₩22,362 | ₩21,801 | ₩22,095 | +1.35% | 5.2천 |
|---|
| 2026.09.11 | ₩21,815 | ₩21,975 | ₩21,668 | ₩21,941 | +0.58% | 2.4만 |
|---|
| 2026.09.10 | ₩21,855 | ₩22,008 | ₩21,654 | ₩21,681 | -0.79% | 9.5천 |
|---|
| 2026.09.09 | ₩21,918 | ₩21,975 | ₩21,841 | ₩21,901 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,108 | ₩22,192 | ₩21,775 | ₩21,828 | -1.27% | 9.5천 |
|---|
| 2026.09.04 | ₩22,189 | ₩22,217 | ₩22,042 | ₩22,075 | -0.51% | 7.4천 |
|---|
| 2026.09.03 | ₩22,202 | ₩22,342 | ₩22,055 | ₩22,175 | -0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩22,242 | ₩22,457 | ₩22,242 | ₩22,242 | 0.00% | 4.9천 |
|---|
| 2026.09.01 | ₩22,309 | ₩22,309 | ₩22,229 | ₩22,229 | -0.36% | 4.2천 |
|---|
| 2026.08.31 | ₩22,189 | ₩22,376 | ₩22,189 | ₩22,242 | +0.24% | 8.7천 |
|---|
| 2026.08.28 | ₩22,135 | ₩22,249 | ₩22,042 | ₩22,175 | +0.18% | 5.4천 |
|---|
| 2026.08.27 | ₩22,108 | ₩22,386 | ₩22,108 | ₩22,175 | +0.30% | 1.5천 |
|---|
| 2026.08.26 | ₩22,055 | ₩22,442 | ₩22,042 | ₩22,282 | +1.03% | 1.2만 |
|---|
| 2026.08.25 | ₩22,028 | ₩22,309 | ₩22,022 | ₩22,135 | +0.49% | 1.1만 |
|---|
| 2026.08.24 | ₩22,175 | ₩22,175 | ₩21,908 | ₩21,921 | -1.14% | 9.2천 |
|---|
| 2026.08.21 | ₩22,002 | ₩22,229 | ₩21,962 | ₩21,962 | -0.18% | 6.2천 |
|---|
| 2026.08.20 | ₩22,296 | ₩22,362 | ₩21,849 | ₩21,962 | -1.50% | 1.4만 |
|---|
| 2026.08.19 | ₩22,296 | ₩22,469 | ₩22,042 | ₩22,215 | -0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩22,202 | ₩22,349 | ₩22,189 | ₩22,296 | +0.42% | 6.2천 |
|---|
| 2026.08.17 | ₩22,643 | ₩22,643 | ₩22,336 | ₩22,342 | -1.33% | 7.8천 |
|---|
| 2026.08.14 | ₩22,641 | ₩22,643 | ₩22,431 | ₩22,593 | -0.21% | 3.1천 |
|---|
| 2026.08.13 | ₩22,576 | ₩22,576 | ₩22,402 | ₩22,402 | -0.77% | 4.8천 |
|---|
| 2026.08.12 | ₩22,440 | ₩22,576 | ₩22,402 | ₩22,576 | +0.61% | 5천 |
|---|
| 2026.08.11 | ₩22,484 | ₩22,509 | ₩22,416 | ₩22,469 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩22,469 | ₩22,576 | ₩22,416 | ₩22,442 | -0.12% | 1.6천 |
|---|
| 2026.08.07 | ₩22,643 | ₩22,643 | ₩22,429 | ₩22,643 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩22,589 | ₩22,814 | ₩22,402 | ₩22,402 | -0.83% | 7.1천 |
|---|
| 2026.08.05 | ₩22,469 | ₩22,723 | ₩22,229 | ₩22,522 | +0.24% | 1.1만 |
|---|
| 2026.08.04 | ₩22,589 | ₩22,736 | ₩22,589 | ₩22,608 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩22,589 | ₩22,629 | ₩22,456 | ₩22,456 | -0.59% | 7.4천 |
|---|
| 2026.07.31 | ₩22,843 | ₩22,843 | ₩22,589 | ₩22,712 | -0.57% | 7.2천 |
|---|
| 2026.07.30 | ₩22,736 | ₩22,823 | ₩22,589 | ₩22,643 | -0.41% | 8.1천 |
|---|
| 2026.07.29 | ₩22,833 | ₩22,950 | ₩22,761 | ₩22,870 | +0.16% | 1.1만 |
|---|
| 2026.07.28 | ₩22,897 | ₩22,937 | ₩22,710 | ₩22,803 | -0.41% | 1.9만 |
|---|
| 2026.07.27 | ₩22,738 | ₩22,870 | ₩22,736 | ₩22,736 | -0.01% | 8.9천 |
|---|
| 2026.07.24 | ₩22,723 | ₩22,857 | ₩22,643 | ₩22,696 | -0.12% | 1만 |
|---|
| 2026.07.23 | ₩22,897 | ₩22,977 | ₩22,629 | ₩22,643 | -1.11% | 9.1천 |
|---|
| 2026.07.22 | ₩23,110 | ₩23,110 | ₩22,950 | ₩22,950 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩23,191 | ₩23,191 | ₩22,870 | ₩22,883 | -1.32% | 1만 |
|---|
| 2026.07.20 | ₩23,204 | ₩23,251 | ₩23,070 | ₩23,191 | -0.06% | 3.2천 |
|---|
| 2026.07.17 | ₩23,311 | ₩23,444 | ₩22,990 | ₩23,070 | -1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩23,244 | ₩23,752 | ₩23,044 | ₩23,244 | 0.00% | 8.8천 |
|---|
| 2026.07.15 | ₩23,378 | ₩23,611 | ₩23,231 | ₩23,311 | -0.29% | 1.5만 |
|---|
| 2026.07.14 | ₩23,418 | ₩23,418 | ₩23,231 | ₩23,231 | -0.80% | 4.4천 |
|---|
| 2026.07.13 | ₩23,725 | ₩23,738 | ₩23,397 | ₩23,531 | -0.82% | 4.3천 |
|---|
| 2026.07.10 | ₩23,712 | ₩23,712 | ₩23,712 | ₩23,712 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩23,431 | ₩23,818 | ₩23,431 | ₩23,712 | +1.20% | 6.8천 |
|---|
| 2026.07.08 | ₩23,217 | ₩23,431 | ₩23,164 | ₩23,431 | +0.92% | 1.3만 |
|---|
| 2026.07.07 | ₩23,297 | ₩23,311 | ₩23,217 | ₩23,217 | -0.34% | 4천 |
|---|
| 2026.07.06 | ₩23,284 | ₩23,284 | ₩23,150 | ₩23,217 | -0.29% | 5천 |
|---|
| 2026.07.02 | ₩23,137 | ₩23,444 | ₩23,110 | ₩23,110 | -0.12% | 1.6만 |
|---|
| 2026.07.01 | ₩23,284 | ₩23,424 | ₩23,124 | ₩23,124 | -0.69% | 1만 |
|---|
| 2026.06.30 | ₩23,311 | ₩23,464 | ₩23,297 | ₩23,311 | 0.00% | 6.1천 |
|---|
| 2026.06.29 | ₩23,378 | ₩23,524 | ₩23,264 | ₩23,284 | -0.40% | 1만 |
|---|
| 2026.06.26 | ₩23,484 | ₩23,484 | ₩23,378 | ₩23,378 | -0.46% | 1.7천 |
|---|
| 2026.06.25 | ₩23,538 | ₩23,605 | ₩23,257 | ₩23,444 | -0.40% | 6천 |
|---|
| 2026.06.24 | ₩23,378 | ₩23,665 | ₩23,378 | ₩23,665 | +1.23% | 6.3천 |
|---|
| 2026.06.23 | ₩23,805 | ₩23,805 | ₩23,431 | ₩23,458 | -1.46% | 7천 |
|---|
| 2026.06.22 | ₩23,805 | ₩24,045 | ₩23,805 | ₩23,805 | 0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩23,952 | ₩24,092 | ₩23,765 | ₩23,765 | -0.78% | 4.9천 |
|---|
| 2026.06.17 | ₩24,279 | ₩24,279 | ₩23,939 | ₩23,939 | -1.40% | 6천 |
|---|
| 2026.06.16 | ₩24,045 | ₩24,212 | ₩23,939 | ₩23,952 | -0.39% | 5.7천 |
|---|
| 2026.06.15 | ₩23,965 | ₩24,206 | ₩23,885 | ₩23,992 | +0.11% | 2.8천 |
|---|
| 2026.06.12 | ₩23,982 | ₩24,607 | ₩23,872 | ₩23,965 | -0.07% | 6.5천 |
|---|
| 2026.06.11 | ₩24,112 | ₩24,179 | ₩24,045 | ₩24,059 | -0.22% | 2.2천 |
|---|
| 2026.06.10 | ₩23,913 | ₩24,106 | ₩23,885 | ₩24,106 | +0.80% | 3.1천 |
|---|
| 2026.06.09 | ₩24,313 | ₩24,366 | ₩23,731 | ₩24,045 | -1.10% | 4.1천 |
|---|
| 2026.06.08 | ₩24,860 | ₩24,860 | ₩24,072 | ₩24,486 | -1.50% | 3.6천 |
|---|
| 2026.06.05 | ₩24,328 | ₩24,809 | ₩24,328 | ₩24,580 | +1.04% | 3.8천 |
|---|
| 2026.06.04 | ₩24,326 | ₩24,580 | ₩24,313 | ₩24,313 | -0.05% | 2.2만 |
|---|
| 2026.06.03 | ₩24,466 | ₩24,466 | ₩24,083 | ₩24,286 | -0.74% | 3.1천 |
|---|
| 2026.06.02 | ₩24,653 | ₩24,653 | ₩24,072 | ₩24,319 | -1.35% | 1.2만 |
|---|
| 2026.06.01 | ₩24,647 | ₩24,647 | ₩24,460 | ₩24,460 | -0.76% | 641 |
|---|
| 2026.05.29 | ₩24,647 | ₩24,823 | ₩24,647 | ₩24,713 | +0.27% | 1.1천 |
|---|
| 2026.05.28 | ₩24,580 | ₩24,860 | ₩24,487 | ₩24,860 | +1.14% | 2천 |
|---|
| 2026.05.27 | ₩24,794 | ₩24,860 | ₩24,603 | ₩24,603 | -0.77% | 3.3천 |
|---|
| 2026.05.26 | ₩24,820 | ₩24,828 | ₩24,497 | ₩24,520 | -1.21% | 3.4천 |
|---|
| 2026.05.22 | ₩24,820 | ₩24,820 | ₩24,540 | ₩24,540 | -1.13% | 2천 |
|---|
| 2026.05.21 | ₩24,273 | ₩24,273 | ₩24,259 | ₩24,259 | -0.06% | 878 |
|---|
| 2026.05.20 | ₩24,286 | ₩24,339 | ₩24,246 | ₩24,246 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩24,313 | ₩24,313 | ₩24,246 | ₩24,260 | -0.22% | 1.1천 |
|---|
| 2026.05.18 | ₩24,359 | ₩24,359 | ₩24,353 | ₩24,353 | -0.03% | 775 |
|---|
| 2026.05.15 | ₩24,259 | ₩24,847 | ₩24,259 | ₩24,433 | +0.72% | 1.9천 |
|---|
| 2026.05.14 | ₩24,647 | ₩24,647 | ₩24,259 | ₩24,259 | -1.57% | 1.9천 |
|---|
| 2026.05.13 | ₩24,259 | ₩24,831 | ₩24,259 | ₩24,526 | +1.10% | 2.3천 |
|---|
| 2026.05.12 | ₩24,339 | ₩24,339 | ₩24,339 | ₩24,339 | 0.00% | 605 |
|---|
| 2026.05.11 | ₩24,580 | ₩24,580 | ₩24,313 | ₩24,313 | -1.09% | 236 |
|---|
| 2026.05.08 | ₩24,366 | ₩24,647 | ₩24,327 | ₩24,647 | +1.15% | 4천 |
|---|
| 2026.05.07 | ₩24,473 | ₩24,473 | ₩24,473 | ₩24,473 | 0.00% | 389 |
|---|
| 2026.05.06 | ₩24,537 | ₩24,538 | ₩24,246 | ₩24,526 | -0.04% | 2.1천 |
|---|
| 2026.05.05 | ₩24,326 | ₩24,580 | ₩24,326 | ₩24,446 | +0.49% | 3.4천 |
|---|
| 2026.05.04 | ₩24,221 | ₩24,313 | ₩24,206 | ₩24,286 | +0.27% | 2.7천 |
|---|
| 2026.05.01 | ₩24,259 | ₩24,313 | ₩24,119 | ₩24,313 | +0.22% | 4.9천 |
|---|
| 2026.04.30 | ₩24,446 | ₩24,526 | ₩24,446 | ₩24,526 | +0.33% | 486 |
|---|
| 2026.04.29 | ₩24,487 | ₩24,700 | ₩24,486 | ₩24,486 | -0.00% | 3.3천 |
|---|
| 2026.04.28 | ₩24,700 | ₩24,700 | ₩24,486 | ₩24,486 | -0.87% | 4.7천 |
|---|
| 2026.04.27 | ₩24,713 | ₩24,780 | ₩24,580 | ₩24,780 | +0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩24,756 | ₩24,814 | ₩24,573 | ₩24,573 | -0.74% | 9.7천 |
|---|
| 2026.04.23 | ₩24,707 | ₩24,900 | ₩24,707 | ₩24,707 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩24,607 | ₩24,876 | ₩24,607 | ₩24,836 | +0.93% | 2.2천 |
|---|
| 2026.04.21 | ₩24,874 | ₩24,887 | ₩24,588 | ₩24,727 | -0.59% | 2.7천 |
|---|
| 2026.04.20 | ₩24,900 | ₩24,900 | ₩24,486 | ₩24,887 | -0.05% | 1.6천 |
|---|
| 2026.04.17 | ₩24,653 | ₩24,874 | ₩24,653 | ₩24,741 | +0.35% | 2.4천 |
|---|
| 2026.04.16 | ₩24,417 | ₩24,900 | ₩24,417 | ₩24,647 | +0.94% | 4.9천 |
|---|
| 2026.04.15 | ₩24,914 | ₩24,914 | ₩24,914 | ₩24,914 | 0.00% | 3.8천 |
|---|
| 2026.04.14 | ₩24,747 | ₩24,981 | ₩24,553 | ₩24,900 | +0.62% | 2.3천 |
|---|
| 2026.04.13 | ₩24,860 | ₩24,927 | ₩24,553 | ₩24,914 | +0.21% | 2.3천 |
|---|
| 2026.04.10 | ₩24,374 | ₩24,874 | ₩24,374 | ₩24,874 | +2.05% | 1.7천 |
|---|
| 2026.04.09 | ₩24,246 | ₩24,980 | ₩24,246 | ₩24,834 | +2.42% | 5.9천 |
|---|
| 2026.04.08 | ₩24,613 | ₩24,713 | ₩24,214 | ₩24,587 | -0.11% | 2.4천 |
|---|
| 2026.04.07 | ₩24,246 | ₩24,685 | ₩24,193 | ₩24,379 | +0.55% | 2천 |
|---|
| 2026.04.06 | ₩24,286 | ₩24,379 | ₩24,286 | ₩24,379 | +0.38% | 6.9천 |
|---|
| 2026.04.02 | ₩24,553 | ₩24,553 | ₩24,286 | ₩24,286 | -1.09% | 1.1천 |
|---|
| 2026.04.01 | ₩24,413 | ₩24,580 | ₩24,179 | ₩24,580 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩24,486 | ₩24,794 | ₩24,192 | ₩24,192 | -1.20% | 4.7천 |
|---|
| 2026.03.30 | ₩24,326 | ₩24,533 | ₩24,306 | ₩24,533 | +0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩24,700 | ₩24,713 | ₩24,215 | ₩24,406 | -1.19% | 3천 |
|---|
| 2026.03.26 | ₩24,520 | ₩24,520 | ₩24,520 | ₩24,520 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩24,386 | ₩24,526 | ₩24,220 | ₩24,520 | +0.55% | 1.1천 |
|---|
| 2026.03.24 | ₩24,333 | ₩24,333 | ₩24,212 | ₩24,293 | -0.16% | 426 |
|---|
| 2026.03.23 | ₩24,379 | ₩24,780 | ₩24,192 | ₩24,266 | -0.47% | 6.7천 |
|---|
| 2026.03.20 | ₩24,132 | ₩24,406 | ₩23,899 | ₩24,379 | +1.02% | 2.5천 |
|---|
| 2026.03.19 | ₩24,206 | ₩24,408 | ₩23,872 | ₩24,112 | -0.39% | 5.9천 |
|---|
| 2026.03.18 | ₩24,433 | ₩24,446 | ₩23,952 | ₩24,359 | -0.30% | 2천 |
|---|
| 2026.03.17 | ₩24,299 | ₩24,326 | ₩24,139 | ₩24,139 | -0.66% | 5.4천 |
|---|
| 2026.03.16 | ₩24,166 | ₩24,513 | ₩24,092 | ₩24,299 | +0.55% | 6.9천 |
|---|
| 2026.03.13 | ₩24,460 | ₩24,460 | ₩24,460 | ₩24,460 | +0.00% | 265 |
|---|
| 2026.03.12 | ₩24,540 | ₩24,540 | ₩24,460 | ₩24,460 | -0.33% | 1.9천 |
|---|
| 2026.03.11 | ₩24,713 | ₩24,713 | ₩24,713 | ₩24,713 | 0.00% | 184 |
|---|
| 2026.03.10 | ₩24,553 | ₩25,087 | ₩24,553 | ₩24,874 | +1.31% | 50 |
|---|
| 2026.03.09 | ₩24,807 | ₩24,807 | ₩24,554 | ₩24,570 | -0.95% | 50 |
|---|
| 2026.03.06 | ₩24,760 | ₩24,847 | ₩24,760 | ₩24,847 | +0.35% | 50 |
|---|
| 2026.03.05 | ₩24,760 | ₩24,967 | ₩24,553 | ₩24,948 | +0.76% | 50 |
|---|
| 2026.03.04 | ₩24,807 | ₩25,047 | ₩24,645 | ₩24,941 | +0.54% | 50 |
|---|
| 2026.03.03 | ₩25,047 | ₩25,221 | ₩24,607 | ₩24,804 | -0.97% | 50 |
|---|
| 2026.03.02 | ₩25,101 | ₩25,194 | ₩24,981 | ₩25,087 | -0.06% | 50 |
|---|
| 2026.02.27 | ₩25,017 | ₩25,248 | ₩24,961 | ₩25,248 | +0.92% | 50 |
|---|
| 2026.02.26 | ₩25,047 | ₩25,047 | ₩24,847 | ₩24,874 | -0.69% | 3.2천 |
|---|
| 2026.02.25 | ₩24,900 | ₩25,101 | ₩24,900 | ₩25,047 | +0.59% | 50 |
|---|
| 2026.02.24 | ₩25,114 | ₩25,181 | ₩24,887 | ₩24,887 | -0.90% | 50 |
|---|
| 2026.02.23 | ₩24,981 | ₩25,081 | ₩24,847 | ₩25,081 | +0.40% | 50 |
|---|
| 2026.02.20 | ₩25,248 | ₩25,248 | ₩24,981 | ₩24,981 | -1.06% | 4.4천 |
|---|
| 2026.02.19 | ₩24,941 | ₩25,288 | ₩24,927 | ₩25,234 | +1.18% | 8.5천 |
|---|
| 2026.02.18 | ₩24,820 | ₩25,194 | ₩24,820 | ₩25,034 | +0.86% | 9.2천 |
|---|
| 2026.02.17 | ₩25,027 | ₩25,274 | ₩24,767 | ₩24,887 | -0.56% | 8.5천 |
|---|
| 2026.02.13 | ₩24,847 | ₩25,186 | ₩24,780 | ₩24,874 | +0.11% | 6.1천 |
|---|
| 2026.02.12 | ₩25,288 | ₩25,288 | ₩24,794 | ₩24,820 | -1.85% | 3천 |
|---|
| 2026.02.11 | ₩24,809 | ₩25,288 | ₩24,809 | ₩25,201 | +1.58% | 3천 |
|---|
| 2026.02.10 | ₩25,234 | ₩25,288 | ₩24,874 | ₩24,874 | -1.43% | 1.5천 |
|---|
| 2026.02.09 | ₩25,141 | ₩25,208 | ₩25,007 | ₩25,181 | +0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩25,248 | ₩25,288 | ₩25,141 | ₩25,141 | -0.42% | 1천 |
|---|
| 2026.02.05 | ₩24,967 | ₩25,021 | ₩24,967 | ₩25,021 | +0.21% | 354 |
|---|
| 2026.02.04 | ₩24,767 | ₩24,987 | ₩24,727 | ₩24,987 | +0.89% | 2.5천 |
|---|
| 2026.02.03 | ₩25,368 | ₩25,368 | ₩25,021 | ₩25,021 | -1.37% | 2.9천 |
|---|
| 2026.02.02 | ₩25,154 | ₩25,395 | ₩25,107 | ₩25,381 | +0.90% | 2.4천 |
|---|
| 2026.01.30 | ₩25,502 | ₩25,502 | ₩25,248 | ₩25,421 | -0.31% | 3.7천 |
|---|
| 2026.01.29 | ₩25,248 | ₩25,515 | ₩25,114 | ₩25,488 | +0.95% | 3.6천 |
|---|
| 2026.01.28 | ₩25,208 | ₩25,301 | ₩25,114 | ₩25,301 | +0.37% | 4.1천 |
|---|
| 2026.01.27 | ₩25,301 | ₩25,301 | ₩25,168 | ₩25,248 | -0.21% | 848 |
|---|
| 2026.01.26 | ₩25,341 | ₩25,341 | ₩25,301 | ₩25,301 | -0.16% | 2.9천 |
|---|
| 2026.01.23 | ₩25,181 | ₩25,341 | ₩25,181 | ₩25,341 | +0.64% | 816 |
|---|
| 2026.01.22 | ₩25,007 | ₩25,355 | ₩25,007 | ₩25,181 | +0.69% | 3.1천 |
|---|
| 2026.01.21 | ₩25,051 | ₩25,168 | ₩24,954 | ₩25,168 | +0.47% | 1.5천 |
|---|
| 2026.01.20 | ₩25,034 | ₩25,168 | ₩24,813 | ₩25,168 | +0.53% | 4.5천 |
|---|
| 2026.01.16 | ₩25,001 | ₩25,087 | ₩25,001 | ₩25,074 | +0.29% | 2.9천 |
|---|
| 2026.01.15 | ₩25,123 | ₩25,168 | ₩24,987 | ₩25,074 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩25,114 | ₩25,153 | ₩24,796 | ₩25,128 | +0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩25,061 | ₩25,128 | ₩24,794 | ₩25,128 | +0.27% | 3.7천 |
|---|
| 2026.01.12 | ₩24,914 | ₩24,941 | ₩24,740 | ₩24,740 | -0.70% | 4.4천 |
|---|
| 2026.01.09 | ₩24,847 | ₩24,847 | ₩24,740 | ₩24,740 | -0.43% | 1천 |
|---|
| 2026.01.08 | ₩24,903 | ₩24,913 | ₩24,847 | ₩24,847 | -0.23% | 816 |
|---|
| 2026.01.07 | ₩24,914 | ₩24,914 | ₩24,914 | ₩24,914 | 0.00% | 207 |
|---|
| 2026.01.06 | ₩24,526 | ₩24,954 | ₩24,526 | ₩24,941 | +1.69% | 2.4천 |
|---|
| 2026.01.05 | ₩24,727 | ₩24,994 | ₩24,500 | ₩24,687 | -0.16% | 9천 |
|---|
| 2026.01.02 | ₩24,553 | ₩24,793 | ₩24,553 | ₩24,740 | +0.76% | 2천 |
|---|
| 2025.12.31 | ₩24,446 | ₩24,807 | ₩24,446 | ₩24,500 | +0.22% | 6.4천 |
|---|
| 2025.12.30 | ₩24,473 | ₩24,473 | ₩24,446 | ₩24,473 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩24,860 | ₩24,860 | ₩24,420 | ₩24,526 | -1.34% | 3.5천 |
|---|
| 2025.12.26 | ₩24,566 | ₩24,854 | ₩24,433 | ₩24,854 | +1.17% | 2.4천 |
|---|
| 2025.12.24 | ₩24,433 | ₩24,874 | ₩24,433 | ₩24,647 | +0.87% | 1.9천 |
|---|
| 2025.12.23 | ₩24,774 | ₩24,854 | ₩24,513 | ₩24,513 | -1.05% | 7.6천 |
|---|
| 2025.12.22 | ₩24,673 | ₩24,847 | ₩24,593 | ₩24,713 | +0.16% | 1만 |
|---|
| 2025.12.19 | ₩24,673 | ₩24,935 | ₩24,673 | ₩24,935 | +1.06% | 533 |
|---|
| 2025.12.18 | ₩24,840 | ₩24,983 | ₩24,840 | ₩24,847 | +0.03% | 314 |
|---|
| 2025.12.17 | ₩25,061 | ₩25,061 | ₩24,660 | ₩24,767 | -1.17% | 5.6천 |
|---|
| 2025.12.16 | ₩24,941 | ₩25,087 | ₩24,633 | ₩24,847 | -0.37% | 5천 |
|---|
| 2025.12.15 | ₩25,021 | ₩25,021 | ₩24,780 | ₩24,847 | -0.69% | 2.1천 |
|---|
| 2025.12.12 | ₩25,223 | ₩25,223 | ₩24,934 | ₩24,934 | -1.14% | 624 |
|---|
| 2025.12.11 | ₩25,047 | ₩25,128 | ₩24,820 | ₩25,128 | +0.32% | 8.8천 |
|---|
| 2025.12.10 | ₩25,087 | ₩25,087 | ₩24,687 | ₩25,047 | -0.16% | 1.5천 |
|---|
| 2025.12.09 | ₩24,981 | ₩25,274 | ₩24,593 | ₩25,194 | +0.86% | 7.5천 |
|---|
| 2025.12.08 | ₩24,753 | ₩25,354 | ₩24,486 | ₩25,101 | +1.40% | 2천 |
|---|
| 2025.12.05 | ₩25,047 | ₩25,047 | ₩24,729 | ₩24,941 | -0.43% | 6.6천 |
|---|
| 2025.12.04 | ₩25,021 | ₩25,034 | ₩24,847 | ₩24,981 | -0.16% | 4.2천 |
|---|
| 2025.12.03 | ₩24,981 | ₩25,164 | ₩24,860 | ₩24,860 | -0.48% | 1.1만 |
|---|
| 2025.12.02 | ₩24,887 | ₩25,168 | ₩24,860 | ₩25,161 | +1.10% | 4.2천 |
|---|
| 2025.12.01 | ₩25,123 | ₩25,165 | ₩24,994 | ₩25,074 | -0.20% | 982 |
|---|
| 2025.11.28 | ₩25,395 | ₩25,395 | ₩25,188 | ₩25,188 | -0.82% | 1.4천 |
|---|
| 2025.11.26 | ₩25,264 | ₩25,341 | ₩25,264 | ₩25,341 | +0.31% | 352 |
|---|
| 2025.11.25 | ₩25,295 | ₩25,341 | ₩24,935 | ₩25,181 | -0.45% | 4.5천 |
|---|
| 2025.11.24 | ₩25,161 | ₩25,502 | ₩25,128 | ₩25,328 | +0.66% | 4.5천 |
|---|
| 2025.11.21 | ₩25,047 | ₩25,301 | ₩25,041 | ₩25,194 | +0.59% | 2.4천 |
|---|
| 2025.11.20 | ₩25,002 | ₩25,181 | ₩25,002 | ₩25,061 | +0.24% | 1.8천 |
|---|
| 2025.11.19 | ₩25,381 | ₩25,381 | ₩25,107 | ₩25,208 | -0.68% | 6.6천 |
|---|
| 2025.11.18 | ₩24,914 | ₩25,248 | ₩24,526 | ₩25,221 | +1.23% | 6천 |
|---|
| 2025.11.17 | ₩25,026 | ₩25,026 | ₩24,513 | ₩24,800 | -0.90% | 9.6천 |
|---|
| 2025.11.14 | ₩25,234 | ₩25,234 | ₩24,941 | ₩25,221 | -0.05% | 6.5천 |
|---|
| 2025.11.13 | ₩25,208 | ₩25,208 | ₩25,047 | ₩25,114 | -0.37% | 3.7천 |
|---|
| 2025.11.12 | ₩25,221 | ₩25,234 | ₩25,114 | ₩25,168 | -0.21% | 8.2천 |
|---|
| 2025.11.11 | ₩25,341 | ₩25,341 | ₩25,248 | ₩25,248 | -0.37% | 808 |
|---|
| 2025.11.10 | ₩24,778 | ₩25,315 | ₩24,715 | ₩25,234 | +1.84% | 4천 |
|---|
| 2025.11.07 | ₩24,740 | ₩24,820 | ₩24,713 | ₩24,820 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩24,607 | ₩24,847 | ₩24,607 | ₩24,847 | +0.98% | 5.6천 |
|---|
| 2025.11.05 | ₩24,751 | ₩24,900 | ₩24,540 | ₩24,700 | -0.21% | 3.6천 |
|---|
| 2025.11.04 | ₩24,716 | ₩24,794 | ₩24,486 | ₩24,713 | -0.01% | 5.2천 |
|---|
| 2025.11.03 | ₩24,740 | ₩24,844 | ₩24,406 | ₩24,807 | +0.27% | 9.3천 |
|---|
| 2025.10.31 | ₩25,047 | ₩25,221 | ₩25,047 | ₩25,047 | 0.00% | 604 |
|---|
| 2025.10.30 | ₩25,087 | ₩25,181 | ₩25,087 | ₩25,181 | +0.37% | 518 |
|---|
| 2025.10.29 | ₩25,297 | ₩25,297 | ₩25,181 | ₩25,181 | -0.46% | 827 |
|---|
| 2025.10.28 | ₩25,341 | ₩25,341 | ₩25,341 | ₩25,341 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩25,349 | ₩25,349 | ₩25,328 | ₩25,341 | -0.03% | 836 |
|---|
| 2025.10.24 | ₩25,181 | ₩25,342 | ₩25,168 | ₩25,342 | +0.64% | 445 |
|---|
| 2025.10.23 | ₩24,981 | ₩25,248 | ₩24,981 | ₩25,021 | +0.16% | 3.3천 |
|---|
| 2025.10.22 | ₩25,038 | ₩25,038 | ₩24,927 | ₩24,941 | -0.39% | 3천 |
|---|
| 2025.10.21 | ₩25,007 | ₩25,074 | ₩24,967 | ₩25,047 | +0.16% | 2.5천 |
|---|
| 2025.10.20 | ₩24,874 | ₩25,368 | ₩24,874 | ₩24,994 | +0.48% | 6.1천 |
|---|
| 2025.10.17 | ₩24,927 | ₩25,047 | ₩24,874 | ₩24,981 | +0.21% | 6.5천 |
|---|
| 2025.10.16 | ₩25,047 | ₩25,074 | ₩24,887 | ₩24,887 | -0.64% | 2.3천 |
|---|
| 2025.10.15 | ₩25,021 | ₩25,021 | ₩24,847 | ₩24,914 | -0.43% | 2.2천 |
|---|
| 2025.10.14 | ₩24,981 | ₩24,991 | ₩24,887 | ₩24,991 | +0.04% | 3.7천 |
|---|
| 2025.10.13 | ₩24,780 | ₩24,981 | ₩24,740 | ₩24,981 | +0.81% | 4.2천 |
|---|
| 2025.10.10 | ₩25,168 | ₩25,375 | ₩24,727 | ₩24,727 | -1.75% | 2.3천 |
|---|
