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 | ₩21,369 | ₩21,449 | ₩21,236 | ₩21,449 | +0.37% | 6.6천 |
| 2026.10.08 | ₩21,236 | ₩21,369 | ₩21,035 | ₩21,236 | 0.00% | 5.9천 |
| 2026.10.07 | ₩21,370 | ₩21,529 | ₩21,236 | ₩21,302 | -0.31% | 5.2천 |
| 2026.10.06 | ₩21,316 | ₩21,496 | ₩21,290 | ₩21,302 | -0.06% | 7.4천 |
| 2026.10.05 | ₩21,569 | ₩21,770 | ₩21,262 | ₩21,423 | -0.68% | 1.5만 |
| 2026.10.02 | ₩21,569 | ₩21,716 | ₩21,529 | ₩21,569 | 0.00% | 8.9천 |
| 2026.10.01 | ₩21,596 | ₩21,716 | ₩21,583 | ₩21,583 | -0.06% | 1.3천 |
| 2026.09.30 | ₩21,610 | ₩21,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,610 |
| 0.00% |
| 4.4천 |
| 2026.09.29 | ₩21,743 | ₩21,994 | ₩21,610 | ₩21,610 | -0.61% | 1.5만 |
|---|
| 2026.09.28 | ₩21,703 | ₩21,877 | ₩21,703 | ₩21,783 | +0.37% | 8.8천 |
|---|
| 2026.09.25 | ₩21,810 | ₩21,863 | ₩21,797 | ₩21,837 | +0.12% | 9천 |
|---|
| 2026.09.24 | ₩21,797 | ₩21,877 | ₩21,797 | ₩21,877 | +0.37% | 1.5천 |
|---|
| 2026.09.23 | ₩22,077 | ₩22,103 | ₩21,797 | ₩21,797 | -1.27% | 7.3천 |
|---|
| 2026.09.22 | ₩22,090 | ₩22,090 | ₩21,903 | ₩22,079 | -0.05% | 3.1천 |
|---|
| 2026.09.21 | ₩21,877 | ₩22,157 | ₩21,877 | ₩22,104 | +1.04% | 9.2천 |
|---|
| 2026.09.18 | ₩21,837 | ₩22,030 | ₩21,837 | ₩22,017 | +0.83% | 4.8천 |
|---|
| 2026.09.17 | ₩21,930 | ₩21,978 | ₩21,797 | ₩21,797 | -0.61% | 1.2만 |
|---|
| 2026.09.16 | ₩21,837 | ₩21,917 | ₩21,743 | ₩21,877 | +0.18% | 5.2천 |
|---|
| 2026.09.15 | ₩21,863 | ₩22,344 | ₩21,703 | ₩21,810 | -0.24% | 9.7천 |
|---|
| 2026.09.14 | ₩21,797 | ₩22,357 | ₩21,797 | ₩22,090 | +1.35% | 5.2천 |
|---|
| 2026.09.11 | ₩21,810 | ₩21,970 | ₩21,663 | ₩21,937 | +0.58% | 2.4만 |
|---|
| 2026.09.10 | ₩21,850 | ₩22,004 | ₩21,650 | ₩21,676 | -0.79% | 9.5천 |
|---|
| 2026.09.09 | ₩21,913 | ₩21,970 | ₩21,837 | ₩21,897 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,104 | ₩22,187 | ₩21,770 | ₩21,823 | -1.27% | 9.5천 |
|---|
| 2026.09.04 | ₩22,184 | ₩22,213 | ₩22,037 | ₩22,070 | -0.51% | 7.4천 |
|---|
| 2026.09.03 | ₩22,197 | ₩22,337 | ₩22,050 | ₩22,170 | -0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩22,237 | ₩22,452 | ₩22,237 | ₩22,237 | 0.00% | 4.9천 |
|---|
| 2026.09.01 | ₩22,304 | ₩22,304 | ₩22,224 | ₩22,224 | -0.36% | 4.2천 |
|---|
| 2026.08.31 | ₩22,184 | ₩22,371 | ₩22,184 | ₩22,237 | +0.24% | 8.7천 |
|---|
| 2026.08.28 | ₩22,130 | ₩22,244 | ₩22,037 | ₩22,170 | +0.18% | 5.4천 |
|---|
| 2026.08.27 | ₩22,104 | ₩22,381 | ₩22,104 | ₩22,170 | +0.30% | 1.5천 |
|---|
| 2026.08.26 | ₩22,050 | ₩22,438 | ₩22,037 | ₩22,277 | +1.03% | 1.2만 |
|---|
| 2026.08.25 | ₩22,023 | ₩22,304 | ₩22,017 | ₩22,130 | +0.49% | 1.1만 |
|---|
| 2026.08.24 | ₩22,170 | ₩22,170 | ₩21,903 | ₩21,917 | -1.14% | 9.2천 |
|---|
| 2026.08.21 | ₩21,997 | ₩22,224 | ₩21,957 | ₩21,957 | -0.18% | 6.2천 |
|---|
| 2026.08.20 | ₩22,291 | ₩22,357 | ₩21,845 | ₩21,957 | -1.50% | 1.4만 |
|---|
| 2026.08.19 | ₩22,291 | ₩22,464 | ₩22,037 | ₩22,211 | -0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩22,197 | ₩22,344 | ₩22,184 | ₩22,291 | +0.42% | 6.2천 |
|---|
| 2026.08.17 | ₩22,638 | ₩22,638 | ₩22,331 | ₩22,337 | -1.33% | 7.8천 |
|---|
| 2026.08.14 | ₩22,636 | ₩22,638 | ₩22,426 | ₩22,588 | -0.21% | 3.1천 |
|---|
| 2026.08.13 | ₩22,571 | ₩22,571 | ₩22,398 | ₩22,398 | -0.77% | 4.8천 |
|---|
| 2026.08.12 | ₩22,435 | ₩22,571 | ₩22,398 | ₩22,571 | +0.61% | 5천 |
|---|
| 2026.08.11 | ₩22,480 | ₩22,504 | ₩22,411 | ₩22,464 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩22,464 | ₩22,571 | ₩22,411 | ₩22,438 | -0.12% | 1.6천 |
|---|
| 2026.08.07 | ₩22,638 | ₩22,638 | ₩22,424 | ₩22,638 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩22,584 | ₩22,809 | ₩22,398 | ₩22,398 | -0.83% | 7.1천 |
|---|
| 2026.08.05 | ₩22,464 | ₩22,718 | ₩22,224 | ₩22,518 | +0.24% | 1.1만 |
|---|
| 2026.08.04 | ₩22,584 | ₩22,731 | ₩22,584 | ₩22,603 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩22,584 | ₩22,624 | ₩22,451 | ₩22,451 | -0.59% | 7.4천 |
|---|
| 2026.07.31 | ₩22,838 | ₩22,838 | ₩22,584 | ₩22,707 | -0.57% | 7.2천 |
|---|
| 2026.07.30 | ₩22,732 | ₩22,818 | ₩22,584 | ₩22,638 | -0.41% | 8.1천 |
|---|
| 2026.07.29 | ₩22,828 | ₩22,945 | ₩22,757 | ₩22,865 | +0.16% | 1.1만 |
|---|
| 2026.07.28 | ₩22,892 | ₩22,932 | ₩22,705 | ₩22,798 | -0.41% | 1.9만 |
|---|
| 2026.07.27 | ₩22,733 | ₩22,865 | ₩22,731 | ₩22,731 | -0.01% | 8.9천 |
|---|
| 2026.07.24 | ₩22,718 | ₩22,852 | ₩22,638 | ₩22,691 | -0.12% | 1만 |
|---|
| 2026.07.23 | ₩22,892 | ₩22,972 | ₩22,625 | ₩22,638 | -1.11% | 9.1천 |
|---|
| 2026.07.22 | ₩23,105 | ₩23,105 | ₩22,945 | ₩22,945 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩23,185 | ₩23,185 | ₩22,865 | ₩22,878 | -1.32% | 1만 |
|---|
| 2026.07.20 | ₩23,199 | ₩23,246 | ₩23,065 | ₩23,185 | -0.06% | 3.2천 |
|---|
| 2026.07.17 | ₩23,306 | ₩23,439 | ₩22,985 | ₩23,065 | -1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩23,239 | ₩23,746 | ₩23,039 | ₩23,239 | 0.00% | 8.8천 |
|---|
| 2026.07.15 | ₩23,372 | ₩23,606 | ₩23,226 | ₩23,306 | -0.29% | 1.5만 |
|---|
| 2026.07.14 | ₩23,413 | ₩23,413 | ₩23,226 | ₩23,226 | -0.80% | 4.4천 |
|---|
| 2026.07.13 | ₩23,720 | ₩23,733 | ₩23,392 | ₩23,526 | -0.82% | 4.3천 |
|---|
| 2026.07.10 | ₩23,706 | ₩23,706 | ₩23,706 | ₩23,706 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩23,426 | ₩23,813 | ₩23,426 | ₩23,706 | +1.20% | 6.8천 |
|---|
| 2026.07.08 | ₩23,212 | ₩23,426 | ₩23,159 | ₩23,426 | +0.92% | 1.3만 |
|---|
| 2026.07.07 | ₩23,292 | ₩23,306 | ₩23,212 | ₩23,212 | -0.34% | 4천 |
|---|
| 2026.07.06 | ₩23,279 | ₩23,279 | ₩23,145 | ₩23,212 | -0.29% | 5천 |
|---|
| 2026.07.02 | ₩23,132 | ₩23,439 | ₩23,105 | ₩23,105 | -0.12% | 1.6만 |
|---|
| 2026.07.01 | ₩23,279 | ₩23,419 | ₩23,119 | ₩23,119 | -0.69% | 1만 |
|---|
| 2026.06.30 | ₩23,306 | ₩23,459 | ₩23,292 | ₩23,306 | 0.00% | 6.1천 |
|---|
| 2026.06.29 | ₩23,372 | ₩23,519 | ₩23,259 | ₩23,279 | -0.40% | 1만 |
|---|
| 2026.06.26 | ₩23,479 | ₩23,479 | ₩23,372 | ₩23,372 | -0.46% | 1.7천 |
|---|
| 2026.06.25 | ₩23,533 | ₩23,600 | ₩23,252 | ₩23,439 | -0.40% | 6천 |
|---|
| 2026.06.24 | ₩23,372 | ₩23,660 | ₩23,372 | ₩23,660 | +1.23% | 6.3천 |
|---|
| 2026.06.23 | ₩23,800 | ₩23,800 | ₩23,426 | ₩23,453 | -1.46% | 7천 |
|---|
| 2026.06.22 | ₩23,800 | ₩24,040 | ₩23,800 | ₩23,800 | 0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩23,947 | ₩24,087 | ₩23,760 | ₩23,760 | -0.78% | 4.9천 |
|---|
| 2026.06.17 | ₩24,274 | ₩24,274 | ₩23,933 | ₩23,933 | -1.40% | 6천 |
|---|
| 2026.06.16 | ₩24,040 | ₩24,207 | ₩23,933 | ₩23,947 | -0.39% | 5.7천 |
|---|
| 2026.06.15 | ₩23,960 | ₩24,201 | ₩23,880 | ₩23,987 | +0.11% | 2.8천 |
|---|
| 2026.06.12 | ₩23,977 | ₩24,601 | ₩23,867 | ₩23,960 | -0.07% | 6.5천 |
|---|
| 2026.06.11 | ₩24,107 | ₩24,174 | ₩24,040 | ₩24,054 | -0.22% | 2.2천 |
|---|
| 2026.06.10 | ₩23,908 | ₩24,100 | ₩23,880 | ₩24,100 | +0.80% | 3.1천 |
|---|
| 2026.06.09 | ₩24,307 | ₩24,361 | ₩23,726 | ₩24,040 | -1.10% | 4.1천 |
|---|
| 2026.06.08 | ₩24,855 | ₩24,855 | ₩24,067 | ₩24,481 | -1.50% | 3.6천 |
|---|
| 2026.06.05 | ₩24,323 | ₩24,804 | ₩24,323 | ₩24,574 | +1.04% | 3.8천 |
|---|
| 2026.06.04 | ₩24,321 | ₩24,574 | ₩24,307 | ₩24,307 | -0.05% | 2.2만 |
|---|
| 2026.06.03 | ₩24,461 | ₩24,461 | ₩24,078 | ₩24,281 | -0.74% | 3.1천 |
|---|
| 2026.06.02 | ₩24,648 | ₩24,648 | ₩24,067 | ₩24,314 | -1.35% | 1.2만 |
|---|
| 2026.06.01 | ₩24,641 | ₩24,641 | ₩24,454 | ₩24,454 | -0.76% | 641 |
|---|
| 2026.05.29 | ₩24,641 | ₩24,818 | ₩24,641 | ₩24,708 | +0.27% | 1.1천 |
|---|
| 2026.05.28 | ₩24,574 | ₩24,855 | ₩24,481 | ₩24,855 | +1.14% | 2천 |
|---|
| 2026.05.27 | ₩24,788 | ₩24,855 | ₩24,597 | ₩24,597 | -0.77% | 3.3천 |
|---|
| 2026.05.26 | ₩24,815 | ₩24,822 | ₩24,492 | ₩24,514 | -1.21% | 3.4천 |
|---|
| 2026.05.22 | ₩24,815 | ₩24,815 | ₩24,534 | ₩24,534 | -1.13% | 2천 |
|---|
| 2026.05.21 | ₩24,267 | ₩24,267 | ₩24,254 | ₩24,254 | -0.06% | 878 |
|---|
| 2026.05.20 | ₩24,281 | ₩24,334 | ₩24,241 | ₩24,241 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩24,307 | ₩24,307 | ₩24,241 | ₩24,254 | -0.22% | 1.1천 |
|---|
| 2026.05.18 | ₩24,354 | ₩24,354 | ₩24,347 | ₩24,347 | -0.03% | 775 |
|---|
| 2026.05.15 | ₩24,254 | ₩24,841 | ₩24,254 | ₩24,428 | +0.72% | 1.9천 |
|---|
| 2026.05.14 | ₩24,641 | ₩24,641 | ₩24,254 | ₩24,254 | -1.57% | 1.9천 |
|---|
| 2026.05.13 | ₩24,254 | ₩24,826 | ₩24,254 | ₩24,521 | +1.10% | 2.3천 |
|---|
| 2026.05.12 | ₩24,334 | ₩24,334 | ₩24,334 | ₩24,334 | 0.00% | 605 |
|---|
| 2026.05.11 | ₩24,574 | ₩24,574 | ₩24,308 | ₩24,308 | -1.09% | 236 |
|---|
| 2026.05.08 | ₩24,361 | ₩24,641 | ₩24,322 | ₩24,641 | +1.15% | 4천 |
|---|
| 2026.05.07 | ₩24,468 | ₩24,468 | ₩24,468 | ₩24,468 | 0.00% | 389 |
|---|
| 2026.05.06 | ₩24,532 | ₩24,533 | ₩24,241 | ₩24,521 | -0.04% | 2.1천 |
|---|
| 2026.05.05 | ₩24,321 | ₩24,574 | ₩24,321 | ₩24,441 | +0.49% | 3.4천 |
|---|
| 2026.05.04 | ₩24,216 | ₩24,307 | ₩24,201 | ₩24,281 | +0.27% | 2.7천 |
|---|
| 2026.05.01 | ₩24,254 | ₩24,307 | ₩24,114 | ₩24,307 | +0.22% | 4.9천 |
|---|
| 2026.04.30 | ₩24,441 | ₩24,521 | ₩24,441 | ₩24,521 | +0.33% | 486 |
|---|
| 2026.04.29 | ₩24,482 | ₩24,695 | ₩24,481 | ₩24,481 | -0.00% | 3.3천 |
|---|
| 2026.04.28 | ₩24,695 | ₩24,695 | ₩24,481 | ₩24,481 | -0.87% | 4.7천 |
|---|
| 2026.04.27 | ₩24,708 | ₩24,775 | ₩24,574 | ₩24,775 | +0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩24,751 | ₩24,808 | ₩24,568 | ₩24,568 | -0.74% | 9.7천 |
|---|
| 2026.04.23 | ₩24,701 | ₩24,895 | ₩24,701 | ₩24,701 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩24,601 | ₩24,871 | ₩24,601 | ₩24,831 | +0.93% | 2.2천 |
|---|
| 2026.04.21 | ₩24,868 | ₩24,882 | ₩24,582 | ₩24,721 | -0.59% | 2.7천 |
|---|
| 2026.04.20 | ₩24,895 | ₩24,895 | ₩24,481 | ₩24,882 | -0.05% | 1.6천 |
|---|
| 2026.04.17 | ₩24,648 | ₩24,868 | ₩24,648 | ₩24,735 | +0.35% | 2.4천 |
|---|
| 2026.04.16 | ₩24,412 | ₩24,895 | ₩24,412 | ₩24,641 | +0.94% | 4.9천 |
|---|
| 2026.04.15 | ₩24,908 | ₩24,908 | ₩24,908 | ₩24,908 | 0.00% | 3.8천 |
|---|
| 2026.04.14 | ₩24,741 | ₩24,975 | ₩24,548 | ₩24,895 | +0.62% | 2.3천 |
|---|
| 2026.04.13 | ₩24,855 | ₩24,922 | ₩24,548 | ₩24,908 | +0.21% | 2.3천 |
|---|
| 2026.04.10 | ₩24,369 | ₩24,868 | ₩24,369 | ₩24,868 | +2.05% | 1.7천 |
|---|
| 2026.04.09 | ₩24,241 | ₩24,975 | ₩24,241 | ₩24,828 | +2.42% | 5.9천 |
|---|
| 2026.04.08 | ₩24,608 | ₩24,708 | ₩24,209 | ₩24,581 | -0.11% | 2.4천 |
|---|
| 2026.04.07 | ₩24,241 | ₩24,680 | ₩24,187 | ₩24,374 | +0.55% | 2천 |
|---|
| 2026.04.06 | ₩24,281 | ₩24,374 | ₩24,281 | ₩24,374 | +0.38% | 6.9천 |
|---|
| 2026.04.02 | ₩24,548 | ₩24,548 | ₩24,281 | ₩24,281 | -1.09% | 1.1천 |
|---|
| 2026.04.01 | ₩24,408 | ₩24,574 | ₩24,174 | ₩24,574 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩24,481 | ₩24,788 | ₩24,187 | ₩24,187 | -1.20% | 4.7천 |
|---|
| 2026.03.30 | ₩24,321 | ₩24,528 | ₩24,300 | ₩24,528 | +0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩24,695 | ₩24,708 | ₩24,210 | ₩24,401 | -1.19% | 3천 |
|---|
| 2026.03.26 | ₩24,515 | ₩24,515 | ₩24,515 | ₩24,515 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩24,381 | ₩24,521 | ₩24,215 | ₩24,515 | +0.55% | 1.1천 |
|---|
| 2026.03.24 | ₩24,327 | ₩24,327 | ₩24,207 | ₩24,288 | -0.16% | 426 |
|---|
| 2026.03.23 | ₩24,374 | ₩24,774 | ₩24,187 | ₩24,261 | -0.47% | 6.7천 |
|---|
| 2026.03.20 | ₩24,127 | ₩24,401 | ₩23,893 | ₩24,374 | +1.02% | 2.5천 |
|---|
| 2026.03.19 | ₩24,201 | ₩24,403 | ₩23,867 | ₩24,107 | -0.39% | 5.9천 |
|---|
| 2026.03.18 | ₩24,428 | ₩24,441 | ₩23,947 | ₩24,354 | -0.30% | 2천 |
|---|
| 2026.03.17 | ₩24,294 | ₩24,321 | ₩24,134 | ₩24,134 | -0.66% | 5.4천 |
|---|
| 2026.03.16 | ₩24,160 | ₩24,508 | ₩24,087 | ₩24,294 | +0.55% | 6.9천 |
|---|
| 2026.03.13 | ₩24,454 | ₩24,454 | ₩24,454 | ₩24,454 | +0.00% | 265 |
|---|
| 2026.03.12 | ₩24,534 | ₩24,534 | ₩24,454 | ₩24,454 | -0.33% | 1.9천 |
|---|
| 2026.03.11 | ₩24,708 | ₩24,708 | ₩24,708 | ₩24,708 | 0.00% | 184 |
|---|
| 2026.03.10 | ₩24,548 | ₩25,082 | ₩24,548 | ₩24,868 | +1.31% | 50 |
|---|
| 2026.03.09 | ₩24,802 | ₩24,802 | ₩24,549 | ₩24,565 | -0.95% | 50 |
|---|
| 2026.03.06 | ₩24,755 | ₩24,842 | ₩24,755 | ₩24,842 | +0.35% | 50 |
|---|
| 2026.03.05 | ₩24,755 | ₩24,962 | ₩24,548 | ₩24,943 | +0.76% | 50 |
|---|
| 2026.03.04 | ₩24,802 | ₩25,042 | ₩24,640 | ₩24,935 | +0.54% | 50 |
|---|
| 2026.03.03 | ₩25,042 | ₩25,216 | ₩24,601 | ₩24,798 | -0.97% | 50 |
|---|
| 2026.03.02 | ₩25,096 | ₩25,189 | ₩24,975 | ₩25,082 | -0.06% | 50 |
|---|
| 2026.02.27 | ₩25,012 | ₩25,242 | ₩24,955 | ₩25,242 | +0.92% | 50 |
|---|
| 2026.02.26 | ₩25,042 | ₩25,042 | ₩24,842 | ₩24,868 | -0.69% | 3.2천 |
|---|
| 2026.02.25 | ₩24,895 | ₩25,095 | ₩24,895 | ₩25,042 | +0.59% | 50 |
|---|
| 2026.02.24 | ₩25,109 | ₩25,175 | ₩24,882 | ₩24,882 | -0.90% | 50 |
|---|
| 2026.02.23 | ₩24,975 | ₩25,075 | ₩24,842 | ₩25,075 | +0.40% | 50 |
|---|
| 2026.02.20 | ₩25,242 | ₩25,242 | ₩24,975 | ₩24,975 | -1.06% | 4.4천 |
|---|
| 2026.02.19 | ₩24,935 | ₩25,282 | ₩24,922 | ₩25,229 | +1.18% | 8.5천 |
|---|
| 2026.02.18 | ₩24,815 | ₩25,189 | ₩24,815 | ₩25,029 | +0.86% | 9.2천 |
|---|
| 2026.02.17 | ₩25,022 | ₩25,269 | ₩24,761 | ₩24,882 | -0.56% | 8.5천 |
|---|
| 2026.02.13 | ₩24,842 | ₩25,180 | ₩24,775 | ₩24,868 | +0.11% | 6.1천 |
|---|
| 2026.02.12 | ₩25,282 | ₩25,282 | ₩24,788 | ₩24,815 | -1.85% | 3천 |
|---|
| 2026.02.11 | ₩24,804 | ₩25,282 | ₩24,804 | ₩25,196 | +1.58% | 3천 |
|---|
| 2026.02.10 | ₩25,229 | ₩25,282 | ₩24,868 | ₩24,868 | -1.43% | 1.5천 |
|---|
| 2026.02.09 | ₩25,135 | ₩25,202 | ₩25,002 | ₩25,175 | +0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩25,242 | ₩25,282 | ₩25,135 | ₩25,135 | -0.42% | 1천 |
|---|
| 2026.02.05 | ₩24,962 | ₩25,015 | ₩24,962 | ₩25,015 | +0.21% | 354 |
|---|
| 2026.02.04 | ₩24,761 | ₩24,982 | ₩24,721 | ₩24,982 | +0.89% | 2.5천 |
|---|
| 2026.02.03 | ₩25,362 | ₩25,362 | ₩25,015 | ₩25,015 | -1.37% | 2.9천 |
|---|
| 2026.02.02 | ₩25,149 | ₩25,389 | ₩25,102 | ₩25,376 | +0.90% | 2.4천 |
|---|
| 2026.01.30 | ₩25,496 | ₩25,496 | ₩25,242 | ₩25,416 | -0.31% | 3.7천 |
|---|
| 2026.01.29 | ₩25,242 | ₩25,509 | ₩25,109 | ₩25,483 | +0.95% | 3.6천 |
|---|
| 2026.01.28 | ₩25,202 | ₩25,296 | ₩25,109 | ₩25,296 | +0.37% | 4.1천 |
|---|
| 2026.01.27 | ₩25,296 | ₩25,296 | ₩25,162 | ₩25,242 | -0.21% | 848 |
|---|
| 2026.01.26 | ₩25,336 | ₩25,336 | ₩25,296 | ₩25,296 | -0.16% | 2.9천 |
|---|
| 2026.01.23 | ₩25,175 | ₩25,336 | ₩25,175 | ₩25,336 | +0.64% | 816 |
|---|
| 2026.01.22 | ₩25,002 | ₩25,349 | ₩25,002 | ₩25,175 | +0.69% | 3.1천 |
|---|
| 2026.01.21 | ₩25,045 | ₩25,162 | ₩24,948 | ₩25,162 | +0.47% | 1.5천 |
|---|
| 2026.01.20 | ₩25,029 | ₩25,162 | ₩24,807 | ₩25,162 | +0.53% | 4.5천 |
|---|
| 2026.01.16 | ₩24,995 | ₩25,082 | ₩24,995 | ₩25,069 | +0.29% | 2.9천 |
|---|
| 2026.01.15 | ₩25,118 | ₩25,162 | ₩24,982 | ₩25,069 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩25,108 | ₩25,148 | ₩24,790 | ₩25,122 | +0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩25,055 | ₩25,122 | ₩24,788 | ₩25,122 | +0.27% | 3.7천 |
|---|
| 2026.01.12 | ₩24,908 | ₩24,935 | ₩24,735 | ₩24,735 | -0.70% | 4.4천 |
|---|
| 2026.01.09 | ₩24,842 | ₩24,842 | ₩24,735 | ₩24,735 | -0.43% | 1천 |
|---|
| 2026.01.08 | ₩24,898 | ₩24,907 | ₩24,842 | ₩24,842 | -0.23% | 816 |
|---|
| 2026.01.07 | ₩24,908 | ₩24,908 | ₩24,908 | ₩24,908 | 0.00% | 207 |
|---|
| 2026.01.06 | ₩24,521 | ₩24,948 | ₩24,521 | ₩24,935 | +1.69% | 2.4천 |
|---|
| 2026.01.05 | ₩24,721 | ₩24,988 | ₩24,494 | ₩24,681 | -0.16% | 9천 |
|---|
| 2026.01.02 | ₩24,548 | ₩24,788 | ₩24,548 | ₩24,735 | +0.76% | 2천 |
|---|
| 2025.12.31 | ₩24,441 | ₩24,801 | ₩24,441 | ₩24,494 | +0.22% | 6.4천 |
|---|
| 2025.12.30 | ₩24,468 | ₩24,468 | ₩24,441 | ₩24,468 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩24,855 | ₩24,855 | ₩24,414 | ₩24,521 | -1.34% | 3.5천 |
|---|
| 2025.12.26 | ₩24,561 | ₩24,848 | ₩24,428 | ₩24,848 | +1.17% | 2.4천 |
|---|
| 2025.12.24 | ₩24,428 | ₩24,868 | ₩24,428 | ₩24,641 | +0.87% | 1.9천 |
|---|
| 2025.12.23 | ₩24,768 | ₩24,848 | ₩24,508 | ₩24,508 | -1.05% | 7.6천 |
|---|
| 2025.12.22 | ₩24,668 | ₩24,842 | ₩24,588 | ₩24,708 | +0.16% | 1만 |
|---|
| 2025.12.19 | ₩24,668 | ₩24,929 | ₩24,668 | ₩24,929 | +1.06% | 533 |
|---|
| 2025.12.18 | ₩24,835 | ₩24,977 | ₩24,835 | ₩24,842 | +0.03% | 314 |
|---|
| 2025.12.17 | ₩25,055 | ₩25,055 | ₩24,655 | ₩24,761 | -1.17% | 5.6천 |
|---|
| 2025.12.16 | ₩24,935 | ₩25,082 | ₩24,628 | ₩24,842 | -0.37% | 5천 |
|---|
| 2025.12.15 | ₩25,015 | ₩25,015 | ₩24,775 | ₩24,842 | -0.69% | 2.1천 |
|---|
| 2025.12.12 | ₩25,217 | ₩25,217 | ₩24,928 | ₩24,928 | -1.14% | 624 |
|---|
| 2025.12.11 | ₩25,042 | ₩25,122 | ₩24,815 | ₩25,122 | +0.32% | 8.8천 |
|---|
| 2025.12.10 | ₩25,082 | ₩25,082 | ₩24,681 | ₩25,042 | -0.16% | 1.5천 |
|---|
| 2025.12.09 | ₩24,975 | ₩25,269 | ₩24,588 | ₩25,189 | +0.86% | 7.5천 |
|---|
| 2025.12.08 | ₩24,748 | ₩25,349 | ₩24,481 | ₩25,095 | +1.40% | 2천 |
|---|
| 2025.12.05 | ₩25,042 | ₩25,042 | ₩24,724 | ₩24,935 | -0.43% | 6.6천 |
|---|
| 2025.12.04 | ₩25,015 | ₩25,029 | ₩24,842 | ₩24,975 | -0.16% | 4.2천 |
|---|
| 2025.12.03 | ₩24,975 | ₩25,158 | ₩24,855 | ₩24,855 | -0.48% | 1.1만 |
|---|
| 2025.12.02 | ₩24,882 | ₩25,162 | ₩24,855 | ₩25,155 | +1.10% | 4.2천 |
|---|
| 2025.12.01 | ₩25,118 | ₩25,160 | ₩24,989 | ₩25,069 | -0.20% | 982 |
|---|
| 2025.11.28 | ₩25,389 | ₩25,389 | ₩25,182 | ₩25,182 | -0.82% | 1.4천 |
|---|
| 2025.11.26 | ₩25,258 | ₩25,336 | ₩25,258 | ₩25,336 | +0.31% | 352 |
|---|
| 2025.11.25 | ₩25,290 | ₩25,336 | ₩24,930 | ₩25,175 | -0.45% | 4.5천 |
|---|
| 2025.11.24 | ₩25,155 | ₩25,496 | ₩25,122 | ₩25,322 | +0.66% | 4.5천 |
|---|
| 2025.11.21 | ₩25,042 | ₩25,296 | ₩25,035 | ₩25,189 | +0.59% | 2.4천 |
|---|
| 2025.11.20 | ₩24,996 | ₩25,175 | ₩24,996 | ₩25,055 | +0.24% | 1.8천 |
|---|
| 2025.11.19 | ₩25,376 | ₩25,376 | ₩25,102 | ₩25,202 | -0.68% | 6.6천 |
|---|
| 2025.11.18 | ₩24,908 | ₩25,242 | ₩24,521 | ₩25,216 | +1.23% | 6천 |
|---|
| 2025.11.17 | ₩25,020 | ₩25,020 | ₩24,508 | ₩24,795 | -0.90% | 9.6천 |
|---|
| 2025.11.14 | ₩25,229 | ₩25,229 | ₩24,935 | ₩25,216 | -0.05% | 6.5천 |
|---|
| 2025.11.13 | ₩25,202 | ₩25,202 | ₩25,042 | ₩25,109 | -0.37% | 3.7천 |
|---|
| 2025.11.12 | ₩25,216 | ₩25,229 | ₩25,109 | ₩25,162 | -0.21% | 8.2천 |
|---|
| 2025.11.11 | ₩25,336 | ₩25,336 | ₩25,242 | ₩25,242 | -0.37% | 808 |
|---|
| 2025.11.10 | ₩24,772 | ₩25,309 | ₩24,709 | ₩25,229 | +1.84% | 4천 |
|---|
| 2025.11.07 | ₩24,735 | ₩24,815 | ₩24,708 | ₩24,815 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩24,601 | ₩24,842 | ₩24,601 | ₩24,841 | +0.98% | 5.6천 |
|---|
| 2025.11.05 | ₩24,745 | ₩24,895 | ₩24,534 | ₩24,695 | -0.21% | 3.6천 |
|---|
| 2025.11.04 | ₩24,711 | ₩24,788 | ₩24,481 | ₩24,708 | -0.01% | 5.2천 |
|---|
| 2025.11.03 | ₩24,735 | ₩24,839 | ₩24,401 | ₩24,802 | +0.27% | 9.3천 |
|---|
| 2025.10.31 | ₩25,042 | ₩25,216 | ₩25,042 | ₩25,042 | 0.00% | 604 |
|---|
| 2025.10.30 | ₩25,082 | ₩25,175 | ₩25,082 | ₩25,175 | +0.37% | 518 |
|---|
| 2025.10.29 | ₩25,292 | ₩25,292 | ₩25,175 | ₩25,175 | -0.46% | 827 |
|---|
| 2025.10.28 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩25,344 | ₩25,344 | ₩25,322 | ₩25,336 | -0.03% | 836 |
|---|
| 2025.10.24 | ₩25,175 | ₩25,336 | ₩25,162 | ₩25,336 | +0.64% | 445 |
|---|
| 2025.10.23 | ₩24,975 | ₩25,242 | ₩24,975 | ₩25,015 | +0.16% | 3.3천 |
|---|
| 2025.10.22 | ₩25,032 | ₩25,032 | ₩24,922 | ₩24,935 | -0.39% | 3천 |
|---|
| 2025.10.21 | ₩25,002 | ₩25,069 | ₩24,962 | ₩25,042 | +0.16% | 2.5천 |
|---|
| 2025.10.20 | ₩24,868 | ₩25,362 | ₩24,868 | ₩24,989 | +0.48% | 6.1천 |
|---|
| 2025.10.17 | ₩24,922 | ₩25,042 | ₩24,868 | ₩24,975 | +0.21% | 6.5천 |
|---|
| 2025.10.16 | ₩25,042 | ₩25,069 | ₩24,882 | ₩24,882 | -0.64% | 2.3천 |
|---|
| 2025.10.15 | ₩25,015 | ₩25,015 | ₩24,842 | ₩24,908 | -0.43% | 2.2천 |
|---|
| 2025.10.14 | ₩24,975 | ₩24,986 | ₩24,882 | ₩24,986 | +0.04% | 3.7천 |
|---|
| 2025.10.13 | ₩24,775 | ₩24,975 | ₩24,735 | ₩24,975 | +0.81% | 4.2천 |
|---|
| 2025.10.10 | ₩25,162 | ₩25,369 | ₩24,721 | ₩24,721 | -1.75% | 2.3천 |
|---|
