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 | ₩21,375 | ₩21,455 | ₩21,241 | ₩21,455 | +0.37% | 6.6천 |
| 2026.10.08 | ₩21,241 | ₩21,375 | ₩21,041 | ₩21,241 | 0.00% | 5.9천 |
| 2026.10.07 | ₩21,375 | ₩21,535 | ₩21,241 | ₩21,308 | -0.31% | 5.2천 |
| 2026.10.06 | ₩21,321 | ₩21,502 | ₩21,295 | ₩21,308 | -0.06% | 7.4천 |
| 2026.10.05 | ₩21,575 | ₩21,776 | ₩21,268 | ₩21,428 | -0.68% | 1.5만 |
| 2026.10.02 | ₩21,575 | ₩21,722 | ₩21,535 | ₩21,575 | 0.00% | 8.9천 |
| 2026.10.01 | ₩21,602 | ₩21,722 | ₩21,589 | ₩21,589 | -0.06% | 1.3천 |
| 2026.09.30 | ₩21,615 | ₩21,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,615 |
| 0.00% |
| 4.4천 |
| 2026.09.29 | ₩21,749 | ₩22,000 | ₩21,615 | ₩21,615 | -0.61% | 1.5만 |
|---|
| 2026.09.28 | ₩21,709 | ₩21,882 | ₩21,709 | ₩21,789 | +0.37% | 8.8천 |
|---|
| 2026.09.25 | ₩21,816 | ₩21,869 | ₩21,802 | ₩21,842 | +0.12% | 9천 |
|---|
| 2026.09.24 | ₩21,802 | ₩21,883 | ₩21,802 | ₩21,883 | +0.37% | 1.5천 |
|---|
| 2026.09.23 | ₩22,083 | ₩22,109 | ₩21,802 | ₩21,802 | -1.27% | 7.3천 |
|---|
| 2026.09.22 | ₩22,096 | ₩22,096 | ₩21,909 | ₩22,085 | -0.05% | 3.1천 |
|---|
| 2026.09.21 | ₩21,883 | ₩22,163 | ₩21,883 | ₩22,110 | +1.04% | 9.2천 |
|---|
| 2026.09.18 | ₩21,842 | ₩22,036 | ₩21,842 | ₩22,023 | +0.83% | 4.8천 |
|---|
| 2026.09.17 | ₩21,936 | ₩21,984 | ₩21,802 | ₩21,802 | -0.61% | 1.2만 |
|---|
| 2026.09.16 | ₩21,842 | ₩21,923 | ₩21,749 | ₩21,883 | +0.18% | 5.2천 |
|---|
| 2026.09.15 | ₩21,869 | ₩22,350 | ₩21,709 | ₩21,816 | -0.24% | 9.7천 |
|---|
| 2026.09.14 | ₩21,802 | ₩22,363 | ₩21,802 | ₩22,096 | +1.35% | 5.2천 |
|---|
| 2026.09.11 | ₩21,816 | ₩21,976 | ₩21,669 | ₩21,943 | +0.58% | 2.4만 |
|---|
| 2026.09.10 | ₩21,856 | ₩22,009 | ₩21,655 | ₩21,682 | -0.79% | 9.5천 |
|---|
| 2026.09.09 | ₩21,919 | ₩21,976 | ₩21,843 | ₩21,903 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,110 | ₩22,193 | ₩21,776 | ₩21,829 | -1.27% | 9.5천 |
|---|
| 2026.09.04 | ₩22,190 | ₩22,219 | ₩22,043 | ₩22,076 | -0.51% | 7.4천 |
|---|
| 2026.09.03 | ₩22,203 | ₩22,343 | ₩22,056 | ₩22,176 | -0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩22,243 | ₩22,458 | ₩22,243 | ₩22,243 | 0.00% | 4.9천 |
|---|
| 2026.09.01 | ₩22,310 | ₩22,310 | ₩22,230 | ₩22,230 | -0.36% | 4.2천 |
|---|
| 2026.08.31 | ₩22,190 | ₩22,377 | ₩22,190 | ₩22,243 | +0.24% | 8.7천 |
|---|
| 2026.08.28 | ₩22,136 | ₩22,250 | ₩22,043 | ₩22,176 | +0.18% | 5.4천 |
|---|
| 2026.08.27 | ₩22,110 | ₩22,387 | ₩22,110 | ₩22,176 | +0.30% | 1.5천 |
|---|
| 2026.08.26 | ₩22,056 | ₩22,444 | ₩22,043 | ₩22,283 | +1.03% | 1.2만 |
|---|
| 2026.08.25 | ₩22,029 | ₩22,310 | ₩22,023 | ₩22,136 | +0.49% | 1.1만 |
|---|
| 2026.08.24 | ₩22,176 | ₩22,176 | ₩21,909 | ₩21,923 | -1.14% | 9.2천 |
|---|
| 2026.08.21 | ₩22,003 | ₩22,230 | ₩21,963 | ₩21,963 | -0.18% | 6.2천 |
|---|
| 2026.08.20 | ₩22,297 | ₩22,363 | ₩21,850 | ₩21,963 | -1.50% | 1.4만 |
|---|
| 2026.08.19 | ₩22,297 | ₩22,470 | ₩22,043 | ₩22,217 | -0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩22,203 | ₩22,350 | ₩22,190 | ₩22,297 | +0.42% | 6.2천 |
|---|
| 2026.08.17 | ₩22,644 | ₩22,644 | ₩22,337 | ₩22,343 | -1.33% | 7.8천 |
|---|
| 2026.08.14 | ₩22,642 | ₩22,644 | ₩22,432 | ₩22,594 | -0.21% | 3.1천 |
|---|
| 2026.08.13 | ₩22,577 | ₩22,577 | ₩22,404 | ₩22,404 | -0.77% | 4.8천 |
|---|
| 2026.08.12 | ₩22,441 | ₩22,577 | ₩22,404 | ₩22,577 | +0.61% | 5천 |
|---|
| 2026.08.11 | ₩22,486 | ₩22,510 | ₩22,417 | ₩22,470 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩22,470 | ₩22,577 | ₩22,417 | ₩22,444 | -0.12% | 1.6천 |
|---|
| 2026.08.07 | ₩22,644 | ₩22,644 | ₩22,430 | ₩22,644 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩22,591 | ₩22,815 | ₩22,404 | ₩22,404 | -0.83% | 7.1천 |
|---|
| 2026.08.05 | ₩22,470 | ₩22,724 | ₩22,230 | ₩22,524 | +0.24% | 1.1만 |
|---|
| 2026.08.04 | ₩22,591 | ₩22,738 | ₩22,591 | ₩22,609 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩22,591 | ₩22,631 | ₩22,457 | ₩22,457 | -0.59% | 7.4천 |
|---|
| 2026.07.31 | ₩22,844 | ₩22,844 | ₩22,591 | ₩22,713 | -0.57% | 7.2천 |
|---|
| 2026.07.30 | ₩22,738 | ₩22,824 | ₩22,591 | ₩22,644 | -0.41% | 8.1천 |
|---|
| 2026.07.29 | ₩22,834 | ₩22,951 | ₩22,763 | ₩22,871 | +0.16% | 1.1만 |
|---|
| 2026.07.28 | ₩22,898 | ₩22,938 | ₩22,711 | ₩22,804 | -0.41% | 1.9만 |
|---|
| 2026.07.27 | ₩22,739 | ₩22,871 | ₩22,738 | ₩22,738 | -0.01% | 8.9천 |
|---|
| 2026.07.24 | ₩22,724 | ₩22,858 | ₩22,644 | ₩22,697 | -0.12% | 1만 |
|---|
| 2026.07.23 | ₩22,898 | ₩22,978 | ₩22,631 | ₩22,644 | -1.11% | 9.1천 |
|---|
| 2026.07.22 | ₩23,112 | ₩23,112 | ₩22,951 | ₩22,951 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩23,192 | ₩23,192 | ₩22,871 | ₩22,884 | -1.32% | 1만 |
|---|
| 2026.07.20 | ₩23,205 | ₩23,252 | ₩23,072 | ₩23,192 | -0.06% | 3.2천 |
|---|
| 2026.07.17 | ₩23,312 | ₩23,446 | ₩22,991 | ₩23,072 | -1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩23,245 | ₩23,753 | ₩23,045 | ₩23,245 | 0.00% | 8.8천 |
|---|
| 2026.07.15 | ₩23,379 | ₩23,613 | ₩23,232 | ₩23,312 | -0.29% | 1.5만 |
|---|
| 2026.07.14 | ₩23,419 | ₩23,419 | ₩23,232 | ₩23,232 | -0.80% | 4.4천 |
|---|
| 2026.07.13 | ₩23,726 | ₩23,739 | ₩23,398 | ₩23,532 | -0.82% | 4.3천 |
|---|
| 2026.07.10 | ₩23,713 | ₩23,713 | ₩23,713 | ₩23,713 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩23,432 | ₩23,820 | ₩23,432 | ₩23,713 | +1.20% | 6.8천 |
|---|
| 2026.07.08 | ₩23,218 | ₩23,432 | ₩23,165 | ₩23,432 | +0.92% | 1.3만 |
|---|
| 2026.07.07 | ₩23,299 | ₩23,312 | ₩23,218 | ₩23,218 | -0.34% | 4천 |
|---|
| 2026.07.06 | ₩23,285 | ₩23,285 | ₩23,152 | ₩23,218 | -0.29% | 5천 |
|---|
| 2026.07.02 | ₩23,138 | ₩23,446 | ₩23,112 | ₩23,112 | -0.12% | 1.6만 |
|---|
| 2026.07.01 | ₩23,285 | ₩23,426 | ₩23,125 | ₩23,125 | -0.69% | 1만 |
|---|
| 2026.06.30 | ₩23,312 | ₩23,466 | ₩23,299 | ₩23,312 | 0.00% | 6.1천 |
|---|
| 2026.06.29 | ₩23,379 | ₩23,526 | ₩23,265 | ₩23,285 | -0.40% | 1만 |
|---|
| 2026.06.26 | ₩23,486 | ₩23,486 | ₩23,379 | ₩23,379 | -0.46% | 1.7천 |
|---|
| 2026.06.25 | ₩23,539 | ₩23,606 | ₩23,259 | ₩23,446 | -0.40% | 6천 |
|---|
| 2026.06.24 | ₩23,379 | ₩23,666 | ₩23,379 | ₩23,666 | +1.23% | 6.3천 |
|---|
| 2026.06.23 | ₩23,806 | ₩23,806 | ₩23,432 | ₩23,459 | -1.46% | 7천 |
|---|
| 2026.06.22 | ₩23,806 | ₩24,047 | ₩23,806 | ₩23,806 | 0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩23,953 | ₩24,093 | ₩23,766 | ₩23,766 | -0.78% | 4.9천 |
|---|
| 2026.06.17 | ₩24,281 | ₩24,281 | ₩23,940 | ₩23,940 | -1.40% | 6천 |
|---|
| 2026.06.16 | ₩24,047 | ₩24,214 | ₩23,940 | ₩23,953 | -0.39% | 5.7천 |
|---|
| 2026.06.15 | ₩23,967 | ₩24,207 | ₩23,886 | ₩23,993 | +0.11% | 2.8천 |
|---|
| 2026.06.12 | ₩23,983 | ₩24,608 | ₩23,873 | ₩23,967 | -0.07% | 6.5천 |
|---|
| 2026.06.11 | ₩24,114 | ₩24,180 | ₩24,047 | ₩24,060 | -0.22% | 2.2천 |
|---|
| 2026.06.10 | ₩23,914 | ₩24,107 | ₩23,886 | ₩24,107 | +0.80% | 3.1천 |
|---|
| 2026.06.09 | ₩24,314 | ₩24,367 | ₩23,732 | ₩24,047 | -1.10% | 4.1천 |
|---|
| 2026.06.08 | ₩24,862 | ₩24,862 | ₩24,073 | ₩24,488 | -1.50% | 3.6천 |
|---|
| 2026.06.05 | ₩24,329 | ₩24,811 | ₩24,329 | ₩24,581 | +1.04% | 3.8천 |
|---|
| 2026.06.04 | ₩24,327 | ₩24,581 | ₩24,314 | ₩24,314 | -0.05% | 2.2만 |
|---|
| 2026.06.03 | ₩24,468 | ₩24,468 | ₩24,085 | ₩24,287 | -0.74% | 3.1천 |
|---|
| 2026.06.02 | ₩24,655 | ₩24,655 | ₩24,074 | ₩24,321 | -1.35% | 1.2만 |
|---|
| 2026.06.01 | ₩24,648 | ₩24,648 | ₩24,461 | ₩24,461 | -0.76% | 641 |
|---|
| 2026.05.29 | ₩24,648 | ₩24,825 | ₩24,648 | ₩24,715 | +0.27% | 1.1천 |
|---|
| 2026.05.28 | ₩24,581 | ₩24,862 | ₩24,488 | ₩24,862 | +1.14% | 2천 |
|---|
| 2026.05.27 | ₩24,795 | ₩24,862 | ₩24,604 | ₩24,604 | -0.77% | 3.3천 |
|---|
| 2026.05.26 | ₩24,822 | ₩24,829 | ₩24,499 | ₩24,521 | -1.21% | 3.4천 |
|---|
| 2026.05.22 | ₩24,822 | ₩24,822 | ₩24,541 | ₩24,541 | -1.13% | 2천 |
|---|
| 2026.05.21 | ₩24,274 | ₩24,274 | ₩24,260 | ₩24,260 | -0.06% | 878 |
|---|
| 2026.05.20 | ₩24,287 | ₩24,341 | ₩24,247 | ₩24,247 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩24,314 | ₩24,314 | ₩24,247 | ₩24,261 | -0.22% | 1.1천 |
|---|
| 2026.05.18 | ₩24,361 | ₩24,361 | ₩24,354 | ₩24,354 | -0.03% | 775 |
|---|
| 2026.05.15 | ₩24,260 | ₩24,848 | ₩24,260 | ₩24,434 | +0.72% | 1.9천 |
|---|
| 2026.05.14 | ₩24,648 | ₩24,648 | ₩24,260 | ₩24,260 | -1.57% | 1.9천 |
|---|
| 2026.05.13 | ₩24,260 | ₩24,832 | ₩24,260 | ₩24,528 | +1.10% | 2.3천 |
|---|
| 2026.05.12 | ₩24,341 | ₩24,341 | ₩24,341 | ₩24,341 | 0.00% | 605 |
|---|
| 2026.05.11 | ₩24,581 | ₩24,581 | ₩24,314 | ₩24,314 | -1.09% | 236 |
|---|
| 2026.05.08 | ₩24,367 | ₩24,648 | ₩24,329 | ₩24,648 | +1.15% | 4천 |
|---|
| 2026.05.07 | ₩24,474 | ₩24,474 | ₩24,474 | ₩24,474 | 0.00% | 389 |
|---|
| 2026.05.06 | ₩24,538 | ₩24,539 | ₩24,247 | ₩24,528 | -0.04% | 2.1천 |
|---|
| 2026.05.05 | ₩24,327 | ₩24,581 | ₩24,327 | ₩24,448 | +0.49% | 3.4천 |
|---|
| 2026.05.04 | ₩24,223 | ₩24,314 | ₩24,207 | ₩24,287 | +0.27% | 2.7천 |
|---|
| 2026.05.01 | ₩24,260 | ₩24,314 | ₩24,120 | ₩24,314 | +0.22% | 4.9천 |
|---|
| 2026.04.30 | ₩24,448 | ₩24,528 | ₩24,448 | ₩24,528 | +0.33% | 486 |
|---|
| 2026.04.29 | ₩24,488 | ₩24,701 | ₩24,488 | ₩24,488 | -0.00% | 3.3천 |
|---|
| 2026.04.28 | ₩24,701 | ₩24,701 | ₩24,488 | ₩24,488 | -0.87% | 4.7천 |
|---|
| 2026.04.27 | ₩24,715 | ₩24,782 | ₩24,581 | ₩24,782 | +0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩24,758 | ₩24,815 | ₩24,574 | ₩24,574 | -0.74% | 9.7천 |
|---|
| 2026.04.23 | ₩24,708 | ₩24,902 | ₩24,708 | ₩24,708 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩24,608 | ₩24,877 | ₩24,608 | ₩24,837 | +0.93% | 2.2천 |
|---|
| 2026.04.21 | ₩24,875 | ₩24,888 | ₩24,589 | ₩24,728 | -0.59% | 2.7천 |
|---|
| 2026.04.20 | ₩24,902 | ₩24,902 | ₩24,488 | ₩24,888 | -0.05% | 1.6천 |
|---|
| 2026.04.17 | ₩24,655 | ₩24,875 | ₩24,655 | ₩24,742 | +0.35% | 2.4천 |
|---|
| 2026.04.16 | ₩24,419 | ₩24,902 | ₩24,419 | ₩24,648 | +0.94% | 4.9천 |
|---|
| 2026.04.15 | ₩24,915 | ₩24,915 | ₩24,915 | ₩24,915 | 0.00% | 3.8천 |
|---|
| 2026.04.14 | ₩24,748 | ₩24,982 | ₩24,554 | ₩24,902 | +0.62% | 2.3천 |
|---|
| 2026.04.13 | ₩24,862 | ₩24,928 | ₩24,554 | ₩24,915 | +0.21% | 2.3천 |
|---|
| 2026.04.10 | ₩24,376 | ₩24,875 | ₩24,376 | ₩24,875 | +2.05% | 1.7천 |
|---|
| 2026.04.09 | ₩24,247 | ₩24,981 | ₩24,247 | ₩24,835 | +2.42% | 5.9천 |
|---|
| 2026.04.08 | ₩24,615 | ₩24,715 | ₩24,215 | ₩24,588 | -0.11% | 2.4천 |
|---|
| 2026.04.07 | ₩24,247 | ₩24,686 | ₩24,194 | ₩24,381 | +0.55% | 2천 |
|---|
| 2026.04.06 | ₩24,287 | ₩24,381 | ₩24,287 | ₩24,381 | +0.38% | 6.9천 |
|---|
| 2026.04.02 | ₩24,554 | ₩24,554 | ₩24,287 | ₩24,287 | -1.09% | 1.1천 |
|---|
| 2026.04.01 | ₩24,414 | ₩24,581 | ₩24,180 | ₩24,581 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩24,488 | ₩24,795 | ₩24,194 | ₩24,194 | -1.20% | 4.7천 |
|---|
| 2026.03.30 | ₩24,327 | ₩24,534 | ₩24,307 | ₩24,534 | +0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩24,701 | ₩24,715 | ₩24,217 | ₩24,407 | -1.19% | 3천 |
|---|
| 2026.03.26 | ₩24,521 | ₩24,521 | ₩24,521 | ₩24,521 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩24,387 | ₩24,528 | ₩24,221 | ₩24,521 | +0.55% | 1.1천 |
|---|
| 2026.03.24 | ₩24,334 | ₩24,334 | ₩24,214 | ₩24,294 | -0.16% | 426 |
|---|
| 2026.03.23 | ₩24,381 | ₩24,781 | ₩24,194 | ₩24,267 | -0.47% | 6.7천 |
|---|
| 2026.03.20 | ₩24,134 | ₩24,407 | ₩23,900 | ₩24,381 | +1.02% | 2.5천 |
|---|
| 2026.03.19 | ₩24,207 | ₩24,409 | ₩23,873 | ₩24,114 | -0.39% | 5.9천 |
|---|
| 2026.03.18 | ₩24,434 | ₩24,448 | ₩23,953 | ₩24,361 | -0.30% | 2천 |
|---|
| 2026.03.17 | ₩24,301 | ₩24,327 | ₩24,140 | ₩24,140 | -0.66% | 5.4천 |
|---|
| 2026.03.16 | ₩24,167 | ₩24,514 | ₩24,093 | ₩24,301 | +0.55% | 6.9천 |
|---|
| 2026.03.13 | ₩24,461 | ₩24,461 | ₩24,461 | ₩24,461 | +0.00% | 265 |
|---|
| 2026.03.12 | ₩24,541 | ₩24,541 | ₩24,461 | ₩24,461 | -0.33% | 1.9천 |
|---|
| 2026.03.11 | ₩24,715 | ₩24,715 | ₩24,715 | ₩24,715 | 0.00% | 184 |
|---|
| 2026.03.10 | ₩24,554 | ₩25,089 | ₩24,554 | ₩24,875 | +1.31% | 50 |
|---|
| 2026.03.09 | ₩24,808 | ₩24,808 | ₩24,555 | ₩24,571 | -0.95% | 50 |
|---|
| 2026.03.06 | ₩24,761 | ₩24,848 | ₩24,761 | ₩24,848 | +0.35% | 50 |
|---|
| 2026.03.05 | ₩24,761 | ₩24,969 | ₩24,555 | ₩24,950 | +0.76% | 50 |
|---|
| 2026.03.04 | ₩24,808 | ₩25,049 | ₩24,646 | ₩24,942 | +0.54% | 50 |
|---|
| 2026.03.03 | ₩25,049 | ₩25,222 | ₩24,608 | ₩24,805 | -0.97% | 50 |
|---|
| 2026.03.02 | ₩25,103 | ₩25,196 | ₩24,982 | ₩25,089 | -0.06% | 50 |
|---|
| 2026.02.27 | ₩25,018 | ₩25,249 | ₩24,962 | ₩25,249 | +0.92% | 50 |
|---|
| 2026.02.26 | ₩25,049 | ₩25,049 | ₩24,848 | ₩24,875 | -0.69% | 3.2천 |
|---|
| 2026.02.25 | ₩24,902 | ₩25,102 | ₩24,902 | ₩25,049 | +0.59% | 50 |
|---|
| 2026.02.24 | ₩25,115 | ₩25,182 | ₩24,888 | ₩24,888 | -0.90% | 50 |
|---|
| 2026.02.23 | ₩24,982 | ₩25,082 | ₩24,848 | ₩25,082 | +0.40% | 50 |
|---|
| 2026.02.20 | ₩25,249 | ₩25,249 | ₩24,982 | ₩24,982 | -1.06% | 4.4천 |
|---|
| 2026.02.19 | ₩24,942 | ₩25,289 | ₩24,928 | ₩25,236 | +1.18% | 8.5천 |
|---|
| 2026.02.18 | ₩24,822 | ₩25,196 | ₩24,822 | ₩25,035 | +0.86% | 9.2천 |
|---|
| 2026.02.17 | ₩25,029 | ₩25,276 | ₩24,768 | ₩24,889 | -0.56% | 8.5천 |
|---|
| 2026.02.13 | ₩24,848 | ₩25,187 | ₩24,782 | ₩24,875 | +0.11% | 6.1천 |
|---|
| 2026.02.12 | ₩25,289 | ₩25,289 | ₩24,795 | ₩24,822 | -1.85% | 3천 |
|---|
| 2026.02.11 | ₩24,810 | ₩25,289 | ₩24,810 | ₩25,202 | +1.58% | 3천 |
|---|
| 2026.02.10 | ₩25,236 | ₩25,289 | ₩24,875 | ₩24,875 | -1.43% | 1.5천 |
|---|
| 2026.02.09 | ₩25,142 | ₩25,209 | ₩25,009 | ₩25,182 | +0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩25,249 | ₩25,289 | ₩25,142 | ₩25,142 | -0.42% | 1천 |
|---|
| 2026.02.05 | ₩24,969 | ₩25,022 | ₩24,969 | ₩25,022 | +0.21% | 354 |
|---|
| 2026.02.04 | ₩24,768 | ₩24,989 | ₩24,728 | ₩24,989 | +0.89% | 2.5천 |
|---|
| 2026.02.03 | ₩25,369 | ₩25,369 | ₩25,022 | ₩25,022 | -1.37% | 2.9천 |
|---|
| 2026.02.02 | ₩25,156 | ₩25,396 | ₩25,109 | ₩25,383 | +0.90% | 2.4천 |
|---|
| 2026.01.30 | ₩25,503 | ₩25,503 | ₩25,249 | ₩25,423 | -0.31% | 3.7천 |
|---|
| 2026.01.29 | ₩25,249 | ₩25,516 | ₩25,115 | ₩25,490 | +0.95% | 3.6천 |
|---|
| 2026.01.28 | ₩25,209 | ₩25,303 | ₩25,115 | ₩25,303 | +0.37% | 4.1천 |
|---|
| 2026.01.27 | ₩25,303 | ₩25,303 | ₩25,169 | ₩25,249 | -0.21% | 848 |
|---|
| 2026.01.26 | ₩25,343 | ₩25,343 | ₩25,303 | ₩25,303 | -0.16% | 2.9천 |
|---|
| 2026.01.23 | ₩25,182 | ₩25,343 | ₩25,182 | ₩25,343 | +0.64% | 816 |
|---|
| 2026.01.22 | ₩25,009 | ₩25,356 | ₩25,009 | ₩25,182 | +0.69% | 3.1천 |
|---|
| 2026.01.21 | ₩25,052 | ₩25,169 | ₩24,955 | ₩25,169 | +0.47% | 1.5천 |
|---|
| 2026.01.20 | ₩25,035 | ₩25,169 | ₩24,814 | ₩25,169 | +0.53% | 4.5천 |
|---|
| 2026.01.16 | ₩25,002 | ₩25,089 | ₩25,002 | ₩25,075 | +0.29% | 2.9천 |
|---|
| 2026.01.15 | ₩25,124 | ₩25,169 | ₩24,989 | ₩25,075 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩25,115 | ₩25,154 | ₩24,797 | ₩25,129 | +0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩25,062 | ₩25,129 | ₩24,795 | ₩25,129 | +0.27% | 3.7천 |
|---|
| 2026.01.12 | ₩24,915 | ₩24,942 | ₩24,741 | ₩24,741 | -0.70% | 4.4천 |
|---|
| 2026.01.09 | ₩24,848 | ₩24,848 | ₩24,741 | ₩24,741 | -0.43% | 1천 |
|---|
| 2026.01.08 | ₩24,904 | ₩24,914 | ₩24,848 | ₩24,848 | -0.23% | 816 |
|---|
| 2026.01.07 | ₩24,915 | ₩24,915 | ₩24,915 | ₩24,915 | 0.00% | 207 |
|---|
| 2026.01.06 | ₩24,528 | ₩24,955 | ₩24,528 | ₩24,942 | +1.69% | 2.4천 |
|---|
| 2026.01.05 | ₩24,728 | ₩24,995 | ₩24,501 | ₩24,688 | -0.16% | 9천 |
|---|
| 2026.01.02 | ₩24,554 | ₩24,794 | ₩24,554 | ₩24,741 | +0.76% | 2천 |
|---|
| 2025.12.31 | ₩24,448 | ₩24,808 | ₩24,448 | ₩24,501 | +0.22% | 6.4천 |
|---|
| 2025.12.30 | ₩24,474 | ₩24,474 | ₩24,448 | ₩24,474 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩24,862 | ₩24,862 | ₩24,421 | ₩24,528 | -1.34% | 3.5천 |
|---|
| 2025.12.26 | ₩24,568 | ₩24,855 | ₩24,434 | ₩24,855 | +1.17% | 2.4천 |
|---|
| 2025.12.24 | ₩24,434 | ₩24,875 | ₩24,434 | ₩24,648 | +0.87% | 1.9천 |
|---|
| 2025.12.23 | ₩24,775 | ₩24,855 | ₩24,514 | ₩24,514 | -1.05% | 7.6천 |
|---|
| 2025.12.22 | ₩24,675 | ₩24,848 | ₩24,594 | ₩24,715 | +0.16% | 1만 |
|---|
| 2025.12.19 | ₩24,675 | ₩24,936 | ₩24,675 | ₩24,936 | +1.06% | 533 |
|---|
| 2025.12.18 | ₩24,842 | ₩24,984 | ₩24,842 | ₩24,848 | +0.03% | 314 |
|---|
| 2025.12.17 | ₩25,062 | ₩25,062 | ₩24,661 | ₩24,768 | -1.17% | 5.6천 |
|---|
| 2025.12.16 | ₩24,942 | ₩25,089 | ₩24,635 | ₩24,848 | -0.37% | 5천 |
|---|
| 2025.12.15 | ₩25,022 | ₩25,022 | ₩24,782 | ₩24,848 | -0.69% | 2.1천 |
|---|
| 2025.12.12 | ₩25,224 | ₩25,224 | ₩24,935 | ₩24,935 | -1.14% | 624 |
|---|
| 2025.12.11 | ₩25,049 | ₩25,129 | ₩24,822 | ₩25,129 | +0.32% | 8.8천 |
|---|
| 2025.12.10 | ₩25,089 | ₩25,089 | ₩24,688 | ₩25,049 | -0.16% | 1.5천 |
|---|
| 2025.12.09 | ₩24,982 | ₩25,276 | ₩24,594 | ₩25,196 | +0.86% | 7.5천 |
|---|
| 2025.12.08 | ₩24,755 | ₩25,356 | ₩24,488 | ₩25,102 | +1.40% | 2천 |
|---|
| 2025.12.05 | ₩25,049 | ₩25,049 | ₩24,730 | ₩24,942 | -0.43% | 6.6천 |
|---|
| 2025.12.04 | ₩25,022 | ₩25,035 | ₩24,848 | ₩24,982 | -0.16% | 4.2천 |
|---|
| 2025.12.03 | ₩24,982 | ₩25,165 | ₩24,862 | ₩24,862 | -0.48% | 1.1만 |
|---|
| 2025.12.02 | ₩24,888 | ₩25,169 | ₩24,862 | ₩25,162 | +1.10% | 4.2천 |
|---|
| 2025.12.01 | ₩25,125 | ₩25,167 | ₩24,995 | ₩25,076 | -0.20% | 982 |
|---|
| 2025.11.28 | ₩25,396 | ₩25,396 | ₩25,189 | ₩25,189 | -0.82% | 1.4천 |
|---|
| 2025.11.26 | ₩25,265 | ₩25,343 | ₩25,265 | ₩25,343 | +0.31% | 352 |
|---|
| 2025.11.25 | ₩25,297 | ₩25,343 | ₩24,937 | ₩25,182 | -0.45% | 4.5천 |
|---|
| 2025.11.24 | ₩25,162 | ₩25,503 | ₩25,129 | ₩25,329 | +0.66% | 4.5천 |
|---|
| 2025.11.21 | ₩25,049 | ₩25,303 | ₩25,042 | ₩25,196 | +0.59% | 2.4천 |
|---|
| 2025.11.20 | ₩25,003 | ₩25,182 | ₩25,003 | ₩25,062 | +0.24% | 1.8천 |
|---|
| 2025.11.19 | ₩25,383 | ₩25,383 | ₩25,109 | ₩25,209 | -0.68% | 6.6천 |
|---|
| 2025.11.18 | ₩24,915 | ₩25,249 | ₩24,527 | ₩25,222 | +1.23% | 6천 |
|---|
| 2025.11.17 | ₩25,027 | ₩25,027 | ₩24,514 | ₩24,802 | -0.90% | 9.6천 |
|---|
| 2025.11.14 | ₩25,236 | ₩25,236 | ₩24,942 | ₩25,222 | -0.05% | 6.5천 |
|---|
| 2025.11.13 | ₩25,209 | ₩25,209 | ₩25,049 | ₩25,115 | -0.37% | 3.7천 |
|---|
| 2025.11.12 | ₩25,222 | ₩25,236 | ₩25,116 | ₩25,169 | -0.21% | 8.2천 |
|---|
| 2025.11.11 | ₩25,343 | ₩25,343 | ₩25,249 | ₩25,249 | -0.37% | 808 |
|---|
| 2025.11.10 | ₩24,779 | ₩25,316 | ₩24,716 | ₩25,236 | +1.84% | 4천 |
|---|
| 2025.11.07 | ₩24,741 | ₩24,822 | ₩24,715 | ₩24,822 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩24,608 | ₩24,848 | ₩24,608 | ₩24,848 | +0.98% | 5.6천 |
|---|
| 2025.11.05 | ₩24,752 | ₩24,902 | ₩24,541 | ₩24,701 | -0.21% | 3.6천 |
|---|
| 2025.11.04 | ₩24,718 | ₩24,795 | ₩24,488 | ₩24,715 | -0.01% | 5.2천 |
|---|
| 2025.11.03 | ₩24,742 | ₩24,846 | ₩24,407 | ₩24,808 | +0.27% | 9.3천 |
|---|
| 2025.10.31 | ₩25,049 | ₩25,222 | ₩25,049 | ₩25,049 | 0.00% | 604 |
|---|
| 2025.10.30 | ₩25,089 | ₩25,182 | ₩25,089 | ₩25,182 | +0.37% | 518 |
|---|
| 2025.10.29 | ₩25,299 | ₩25,299 | ₩25,182 | ₩25,182 | -0.46% | 827 |
|---|
| 2025.10.28 | ₩25,343 | ₩25,343 | ₩25,343 | ₩25,343 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩25,351 | ₩25,351 | ₩25,329 | ₩25,343 | -0.03% | 836 |
|---|
| 2025.10.24 | ₩25,182 | ₩25,343 | ₩25,169 | ₩25,343 | +0.64% | 445 |
|---|
| 2025.10.23 | ₩24,982 | ₩25,249 | ₩24,982 | ₩25,022 | +0.16% | 3.3천 |
|---|
| 2025.10.22 | ₩25,039 | ₩25,039 | ₩24,928 | ₩24,942 | -0.39% | 3천 |
|---|
| 2025.10.21 | ₩25,009 | ₩25,075 | ₩24,969 | ₩25,049 | +0.16% | 2.5천 |
|---|
| 2025.10.20 | ₩24,875 | ₩25,369 | ₩24,875 | ₩24,995 | +0.48% | 6.1천 |
|---|
| 2025.10.17 | ₩24,928 | ₩25,049 | ₩24,875 | ₩24,982 | +0.21% | 6.5천 |
|---|
| 2025.10.16 | ₩25,049 | ₩25,075 | ₩24,888 | ₩24,888 | -0.64% | 2.3천 |
|---|
| 2025.10.15 | ₩25,022 | ₩25,022 | ₩24,848 | ₩24,915 | -0.43% | 2.2천 |
|---|
| 2025.10.14 | ₩24,982 | ₩24,993 | ₩24,888 | ₩24,993 | +0.04% | 3.7천 |
|---|
| 2025.10.13 | ₩24,782 | ₩24,982 | ₩24,741 | ₩24,982 | +0.81% | 4.2천 |
|---|
| 2025.10.10 | ₩25,169 | ₩25,376 | ₩24,728 | ₩24,728 | -1.75% | 2.3천 |
|---|
