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 | ₩21,411 | ₩21,492 | ₩21,278 | ₩21,492 | +0.37% | 6.6천 |
| 2026.10.08 | ₩21,278 | ₩21,411 | ₩21,077 | ₩21,278 | 0.00% | 5.9천 |
| 2026.10.07 | ₩21,412 | ₩21,572 | ₩21,278 | ₩21,344 | -0.31% | 5.2천 |
| 2026.10.06 | ₩21,358 | ₩21,538 | ₩21,332 | ₩21,344 | -0.06% | 7.4천 |
| 2026.10.05 | ₩21,612 | ₩21,813 | ₩21,304 | ₩21,465 | -0.68% | 1.5만 |
| 2026.10.02 | ₩21,612 | ₩21,759 | ₩21,572 | ₩21,612 | 0.00% | 8.9천 |
| 2026.10.01 | ₩21,639 | ₩21,759 | ₩21,625 | ₩21,625 | -0.06% | 1.3천 |
| 2026.09.30 | ₩21,652 | ₩21,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,652 |
| 0.00% |
| 4.4천 |
| 2026.09.29 | ₩21,786 | ₩22,038 | ₩21,652 | ₩21,652 | -0.61% | 1.5만 |
|---|
| 2026.09.28 | ₩21,746 | ₩21,920 | ₩21,746 | ₩21,826 | +0.37% | 8.8천 |
|---|
| 2026.09.25 | ₩21,853 | ₩21,906 | ₩21,840 | ₩21,880 | +0.12% | 9천 |
|---|
| 2026.09.24 | ₩21,840 | ₩21,920 | ₩21,840 | ₩21,920 | +0.37% | 1.5천 |
|---|
| 2026.09.23 | ₩22,121 | ₩22,147 | ₩21,840 | ₩21,840 | -1.27% | 7.3천 |
|---|
| 2026.09.22 | ₩22,134 | ₩22,134 | ₩21,947 | ₩22,123 | -0.05% | 3.1천 |
|---|
| 2026.09.21 | ₩21,920 | ₩22,201 | ₩21,920 | ₩22,147 | +1.04% | 9.2천 |
|---|
| 2026.09.18 | ₩21,880 | ₩22,074 | ₩21,880 | ₩22,060 | +0.83% | 4.8천 |
|---|
| 2026.09.17 | ₩21,973 | ₩22,021 | ₩21,840 | ₩21,840 | -0.61% | 1.2만 |
|---|
| 2026.09.16 | ₩21,880 | ₩21,960 | ₩21,786 | ₩21,920 | +0.18% | 5.2천 |
|---|
| 2026.09.15 | ₩21,906 | ₩22,388 | ₩21,746 | ₩21,853 | -0.24% | 9.7천 |
|---|
| 2026.09.14 | ₩21,840 | ₩22,402 | ₩21,840 | ₩22,134 | +1.35% | 5.2천 |
|---|
| 2026.09.11 | ₩21,853 | ₩22,014 | ₩21,706 | ₩21,980 | +0.58% | 2.4만 |
|---|
| 2026.09.10 | ₩21,893 | ₩22,047 | ₩21,692 | ₩21,719 | -0.79% | 9.5천 |
|---|
| 2026.09.09 | ₩21,956 | ₩22,014 | ₩21,880 | ₩21,940 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,147 | ₩22,231 | ₩21,813 | ₩21,866 | -1.27% | 9.5천 |
|---|
| 2026.09.04 | ₩22,228 | ₩22,257 | ₩22,080 | ₩22,114 | -0.51% | 7.4천 |
|---|
| 2026.09.03 | ₩22,241 | ₩22,382 | ₩22,094 | ₩22,214 | -0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩22,281 | ₩22,496 | ₩22,281 | ₩22,281 | 0.00% | 4.9천 |
|---|
| 2026.09.01 | ₩22,348 | ₩22,348 | ₩22,268 | ₩22,268 | -0.36% | 4.2천 |
|---|
| 2026.08.31 | ₩22,228 | ₩22,415 | ₩22,228 | ₩22,281 | +0.24% | 8.7천 |
|---|
| 2026.08.28 | ₩22,174 | ₩22,288 | ₩22,080 | ₩22,214 | +0.18% | 5.4천 |
|---|
| 2026.08.27 | ₩22,147 | ₩22,425 | ₩22,147 | ₩22,214 | +0.30% | 1.5천 |
|---|
| 2026.08.26 | ₩22,094 | ₩22,482 | ₩22,080 | ₩22,321 | +1.03% | 1.2만 |
|---|
| 2026.08.25 | ₩22,067 | ₩22,348 | ₩22,060 | ₩22,174 | +0.49% | 1.1만 |
|---|
| 2026.08.24 | ₩22,214 | ₩22,214 | ₩21,947 | ₩21,960 | -1.14% | 9.2천 |
|---|
| 2026.08.21 | ₩22,040 | ₩22,268 | ₩22,000 | ₩22,000 | -0.18% | 6.2천 |
|---|
| 2026.08.20 | ₩22,335 | ₩22,402 | ₩21,888 | ₩22,000 | -1.50% | 1.4만 |
|---|
| 2026.08.19 | ₩22,335 | ₩22,509 | ₩22,080 | ₩22,254 | -0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩22,241 | ₩22,388 | ₩22,228 | ₩22,335 | +0.42% | 6.2천 |
|---|
| 2026.08.17 | ₩22,683 | ₩22,683 | ₩22,375 | ₩22,382 | -1.33% | 7.8천 |
|---|
| 2026.08.14 | ₩22,681 | ₩22,683 | ₩22,470 | ₩22,633 | -0.21% | 3.1천 |
|---|
| 2026.08.13 | ₩22,616 | ₩22,616 | ₩22,442 | ₩22,442 | -0.77% | 4.8천 |
|---|
| 2026.08.12 | ₩22,479 | ₩22,616 | ₩22,442 | ₩22,616 | +0.61% | 5천 |
|---|
| 2026.08.11 | ₩22,524 | ₩22,549 | ₩22,455 | ₩22,509 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩22,509 | ₩22,616 | ₩22,455 | ₩22,482 | -0.12% | 1.6천 |
|---|
| 2026.08.07 | ₩22,683 | ₩22,683 | ₩22,469 | ₩22,683 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩22,629 | ₩22,854 | ₩22,442 | ₩22,442 | -0.83% | 7.1천 |
|---|
| 2026.08.05 | ₩22,509 | ₩22,763 | ₩22,268 | ₩22,562 | +0.24% | 1.1만 |
|---|
| 2026.08.04 | ₩22,629 | ₩22,776 | ₩22,629 | ₩22,647 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩22,629 | ₩22,669 | ₩22,495 | ₩22,495 | -0.59% | 7.4천 |
|---|
| 2026.07.31 | ₩22,883 | ₩22,883 | ₩22,629 | ₩22,752 | -0.57% | 7.2천 |
|---|
| 2026.07.30 | ₩22,776 | ₩22,863 | ₩22,629 | ₩22,683 | -0.41% | 8.1천 |
|---|
| 2026.07.29 | ₩22,873 | ₩22,990 | ₩22,801 | ₩22,910 | +0.16% | 1.1만 |
|---|
| 2026.07.28 | ₩22,937 | ₩22,977 | ₩22,750 | ₩22,843 | -0.41% | 1.9만 |
|---|
| 2026.07.27 | ₩22,778 | ₩22,910 | ₩22,776 | ₩22,776 | -0.01% | 8.9천 |
|---|
| 2026.07.24 | ₩22,763 | ₩22,897 | ₩22,683 | ₩22,736 | -0.12% | 1만 |
|---|
| 2026.07.23 | ₩22,937 | ₩23,017 | ₩22,669 | ₩22,683 | -1.11% | 9.1천 |
|---|
| 2026.07.22 | ₩23,151 | ₩23,151 | ₩22,990 | ₩22,990 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩23,231 | ₩23,231 | ₩22,910 | ₩22,924 | -1.32% | 1만 |
|---|
| 2026.07.20 | ₩23,245 | ₩23,292 | ₩23,111 | ₩23,231 | -0.06% | 3.2천 |
|---|
| 2026.07.17 | ₩23,352 | ₩23,486 | ₩23,031 | ₩23,111 | -1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩23,285 | ₩23,793 | ₩23,084 | ₩23,285 | 0.00% | 8.8천 |
|---|
| 2026.07.15 | ₩23,419 | ₩23,653 | ₩23,271 | ₩23,352 | -0.29% | 1.5만 |
|---|
| 2026.07.14 | ₩23,459 | ₩23,459 | ₩23,271 | ₩23,271 | -0.80% | 4.4천 |
|---|
| 2026.07.13 | ₩23,767 | ₩23,780 | ₩23,438 | ₩23,573 | -0.82% | 4.3천 |
|---|
| 2026.07.10 | ₩23,753 | ₩23,753 | ₩23,753 | ₩23,753 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩23,472 | ₩23,860 | ₩23,472 | ₩23,753 | +1.20% | 6.8천 |
|---|
| 2026.07.08 | ₩23,258 | ₩23,472 | ₩23,205 | ₩23,472 | +0.92% | 1.3만 |
|---|
| 2026.07.07 | ₩23,338 | ₩23,352 | ₩23,258 | ₩23,258 | -0.34% | 4천 |
|---|
| 2026.07.06 | ₩23,325 | ₩23,325 | ₩23,191 | ₩23,258 | -0.29% | 5천 |
|---|
| 2026.07.02 | ₩23,178 | ₩23,486 | ₩23,151 | ₩23,151 | -0.12% | 1.6만 |
|---|
| 2026.07.01 | ₩23,325 | ₩23,466 | ₩23,164 | ₩23,165 | -0.69% | 1만 |
|---|
| 2026.06.30 | ₩23,352 | ₩23,506 | ₩23,338 | ₩23,352 | 0.00% | 6.1천 |
|---|
| 2026.06.29 | ₩23,419 | ₩23,566 | ₩23,305 | ₩23,325 | -0.40% | 1만 |
|---|
| 2026.06.26 | ₩23,526 | ₩23,526 | ₩23,419 | ₩23,419 | -0.46% | 1.7천 |
|---|
| 2026.06.25 | ₩23,579 | ₩23,646 | ₩23,298 | ₩23,486 | -0.40% | 6천 |
|---|
| 2026.06.24 | ₩23,419 | ₩23,706 | ₩23,419 | ₩23,706 | +1.23% | 6.3천 |
|---|
| 2026.06.23 | ₩23,847 | ₩23,847 | ₩23,472 | ₩23,499 | -1.46% | 7천 |
|---|
| 2026.06.22 | ₩23,847 | ₩24,088 | ₩23,847 | ₩23,847 | 0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩23,994 | ₩24,135 | ₩23,807 | ₩23,807 | -0.78% | 4.9천 |
|---|
| 2026.06.17 | ₩24,322 | ₩24,322 | ₩23,981 | ₩23,981 | -1.40% | 6천 |
|---|
| 2026.06.16 | ₩24,088 | ₩24,255 | ₩23,981 | ₩23,994 | -0.39% | 5.7천 |
|---|
| 2026.06.15 | ₩24,007 | ₩24,248 | ₩23,927 | ₩24,034 | +0.11% | 2.8천 |
|---|
| 2026.06.12 | ₩24,024 | ₩24,650 | ₩23,914 | ₩24,007 | -0.07% | 6.5천 |
|---|
| 2026.06.11 | ₩24,155 | ₩24,222 | ₩24,088 | ₩24,101 | -0.22% | 2.2천 |
|---|
| 2026.06.10 | ₩23,955 | ₩24,148 | ₩23,927 | ₩24,148 | +0.80% | 3.1천 |
|---|
| 2026.06.09 | ₩24,355 | ₩24,409 | ₩23,773 | ₩24,088 | -1.10% | 4.1천 |
|---|
| 2026.06.08 | ₩24,904 | ₩24,904 | ₩24,115 | ₩24,529 | -1.50% | 3.6천 |
|---|
| 2026.06.05 | ₩24,371 | ₩24,853 | ₩24,371 | ₩24,623 | +1.04% | 3.8천 |
|---|
| 2026.06.04 | ₩24,369 | ₩24,623 | ₩24,355 | ₩24,355 | -0.05% | 2.2만 |
|---|
| 2026.06.03 | ₩24,509 | ₩24,509 | ₩24,126 | ₩24,329 | -0.74% | 3.1천 |
|---|
| 2026.06.02 | ₩24,697 | ₩24,697 | ₩24,115 | ₩24,362 | -1.35% | 1.2만 |
|---|
| 2026.06.01 | ₩24,690 | ₩24,690 | ₩24,503 | ₩24,503 | -0.76% | 641 |
|---|
| 2026.05.29 | ₩24,690 | ₩24,867 | ₩24,690 | ₩24,757 | +0.27% | 1.1천 |
|---|
| 2026.05.28 | ₩24,623 | ₩24,904 | ₩24,530 | ₩24,904 | +1.14% | 2천 |
|---|
| 2026.05.27 | ₩24,837 | ₩24,904 | ₩24,646 | ₩24,646 | -0.77% | 3.3천 |
|---|
| 2026.05.26 | ₩24,864 | ₩24,871 | ₩24,540 | ₩24,563 | -1.21% | 3.4천 |
|---|
| 2026.05.22 | ₩24,864 | ₩24,864 | ₩24,583 | ₩24,583 | -1.13% | 2천 |
|---|
| 2026.05.21 | ₩24,315 | ₩24,315 | ₩24,302 | ₩24,302 | -0.06% | 878 |
|---|
| 2026.05.20 | ₩24,329 | ₩24,382 | ₩24,289 | ₩24,289 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩24,355 | ₩24,355 | ₩24,289 | ₩24,302 | -0.22% | 1.1천 |
|---|
| 2026.05.18 | ₩24,402 | ₩24,402 | ₩24,396 | ₩24,396 | -0.03% | 775 |
|---|
| 2026.05.15 | ₩24,302 | ₩24,891 | ₩24,302 | ₩24,476 | +0.72% | 1.9천 |
|---|
| 2026.05.14 | ₩24,690 | ₩24,690 | ₩24,302 | ₩24,302 | -1.57% | 1.9천 |
|---|
| 2026.05.13 | ₩24,302 | ₩24,875 | ₩24,302 | ₩24,570 | +1.10% | 2.3천 |
|---|
| 2026.05.12 | ₩24,382 | ₩24,382 | ₩24,382 | ₩24,382 | 0.00% | 605 |
|---|
| 2026.05.11 | ₩24,623 | ₩24,623 | ₩24,356 | ₩24,356 | -1.09% | 236 |
|---|
| 2026.05.08 | ₩24,409 | ₩24,690 | ₩24,370 | ₩24,690 | +1.15% | 4천 |
|---|
| 2026.05.07 | ₩24,516 | ₩24,516 | ₩24,516 | ₩24,516 | 0.00% | 389 |
|---|
| 2026.05.06 | ₩24,580 | ₩24,581 | ₩24,289 | ₩24,570 | -0.04% | 2.1천 |
|---|
| 2026.05.05 | ₩24,369 | ₩24,623 | ₩24,369 | ₩24,489 | +0.49% | 3.4천 |
|---|
| 2026.05.04 | ₩24,264 | ₩24,355 | ₩24,248 | ₩24,329 | +0.27% | 2.7천 |
|---|
| 2026.05.01 | ₩24,302 | ₩24,355 | ₩24,161 | ₩24,355 | +0.22% | 4.9천 |
|---|
| 2026.04.30 | ₩24,489 | ₩24,570 | ₩24,489 | ₩24,570 | +0.33% | 486 |
|---|
| 2026.04.29 | ₩24,530 | ₩24,744 | ₩24,529 | ₩24,529 | -0.00% | 3.3천 |
|---|
| 2026.04.28 | ₩24,744 | ₩24,744 | ₩24,529 | ₩24,529 | -0.87% | 4.7천 |
|---|
| 2026.04.27 | ₩24,757 | ₩24,824 | ₩24,623 | ₩24,824 | +0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩24,800 | ₩24,857 | ₩24,616 | ₩24,616 | -0.74% | 9.7천 |
|---|
| 2026.04.23 | ₩24,750 | ₩24,944 | ₩24,750 | ₩24,750 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩24,650 | ₩24,920 | ₩24,650 | ₩24,880 | +0.93% | 2.2천 |
|---|
| 2026.04.21 | ₩24,917 | ₩24,931 | ₩24,631 | ₩24,770 | -0.59% | 2.7천 |
|---|
| 2026.04.20 | ₩24,944 | ₩24,944 | ₩24,529 | ₩24,931 | -0.05% | 1.6천 |
|---|
| 2026.04.17 | ₩24,697 | ₩24,917 | ₩24,697 | ₩24,784 | +0.35% | 2.4천 |
|---|
| 2026.04.16 | ₩24,460 | ₩24,944 | ₩24,460 | ₩24,690 | +0.94% | 4.9천 |
|---|
| 2026.04.15 | ₩24,958 | ₩24,958 | ₩24,958 | ₩24,958 | 0.00% | 3.8천 |
|---|
| 2026.04.14 | ₩24,790 | ₩25,025 | ₩24,596 | ₩24,944 | +0.62% | 2.3천 |
|---|
| 2026.04.13 | ₩24,904 | ₩24,971 | ₩24,596 | ₩24,958 | +0.21% | 2.3천 |
|---|
| 2026.04.10 | ₩24,417 | ₩24,917 | ₩24,417 | ₩24,917 | +2.05% | 1.7천 |
|---|
| 2026.04.09 | ₩24,289 | ₩25,024 | ₩24,289 | ₩24,877 | +2.42% | 5.9천 |
|---|
| 2026.04.08 | ₩24,657 | ₩24,757 | ₩24,256 | ₩24,630 | -0.11% | 2.4천 |
|---|
| 2026.04.07 | ₩24,289 | ₩24,728 | ₩24,235 | ₩24,422 | +0.55% | 2천 |
|---|
| 2026.04.06 | ₩24,329 | ₩24,422 | ₩24,329 | ₩24,422 | +0.38% | 6.9천 |
|---|
| 2026.04.02 | ₩24,596 | ₩24,596 | ₩24,329 | ₩24,329 | -1.09% | 1.1천 |
|---|
| 2026.04.01 | ₩24,456 | ₩24,623 | ₩24,222 | ₩24,623 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩24,529 | ₩24,837 | ₩24,235 | ₩24,235 | -1.20% | 4.7천 |
|---|
| 2026.03.30 | ₩24,369 | ₩24,576 | ₩24,348 | ₩24,576 | +0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩24,744 | ₩24,757 | ₩24,258 | ₩24,449 | -1.19% | 3천 |
|---|
| 2026.03.26 | ₩24,563 | ₩24,563 | ₩24,563 | ₩24,563 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩24,429 | ₩24,570 | ₩24,263 | ₩24,563 | +0.55% | 1.1천 |
|---|
| 2026.03.24 | ₩24,375 | ₩24,375 | ₩24,255 | ₩24,336 | -0.16% | 426 |
|---|
| 2026.03.23 | ₩24,422 | ₩24,823 | ₩24,235 | ₩24,309 | -0.47% | 6.7천 |
|---|
| 2026.03.20 | ₩24,175 | ₩24,449 | ₩23,941 | ₩24,422 | +1.02% | 2.5천 |
|---|
| 2026.03.19 | ₩24,248 | ₩24,451 | ₩23,914 | ₩24,155 | -0.39% | 5.9천 |
|---|
| 2026.03.18 | ₩24,476 | ₩24,489 | ₩23,994 | ₩24,402 | -0.30% | 2천 |
|---|
| 2026.03.17 | ₩24,342 | ₩24,369 | ₩24,181 | ₩24,181 | -0.66% | 5.4천 |
|---|
| 2026.03.16 | ₩24,208 | ₩24,556 | ₩24,135 | ₩24,342 | +0.55% | 6.9천 |
|---|
| 2026.03.13 | ₩24,503 | ₩24,503 | ₩24,503 | ₩24,503 | +0.00% | 265 |
|---|
| 2026.03.12 | ₩24,583 | ₩24,583 | ₩24,503 | ₩24,503 | -0.33% | 1.9천 |
|---|
| 2026.03.11 | ₩24,757 | ₩24,757 | ₩24,757 | ₩24,757 | 0.00% | 184 |
|---|
| 2026.03.10 | ₩24,596 | ₩25,132 | ₩24,596 | ₩24,917 | +1.31% | 50 |
|---|
| 2026.03.09 | ₩24,851 | ₩24,851 | ₩24,597 | ₩24,613 | -0.95% | 50 |
|---|
| 2026.03.06 | ₩24,804 | ₩24,891 | ₩24,804 | ₩24,891 | +0.35% | 50 |
|---|
| 2026.03.05 | ₩24,804 | ₩25,011 | ₩24,596 | ₩24,992 | +0.76% | 50 |
|---|
| 2026.03.04 | ₩24,851 | ₩25,091 | ₩24,688 | ₩24,984 | +0.54% | 50 |
|---|
| 2026.03.03 | ₩25,091 | ₩25,265 | ₩24,650 | ₩24,847 | -0.97% | 50 |
|---|
| 2026.03.02 | ₩25,146 | ₩25,239 | ₩25,025 | ₩25,132 | -0.06% | 50 |
|---|
| 2026.02.27 | ₩25,061 | ₩25,292 | ₩25,004 | ₩25,292 | +0.92% | 50 |
|---|
| 2026.02.26 | ₩25,091 | ₩25,091 | ₩24,891 | ₩24,917 | -0.69% | 3.2천 |
|---|
| 2026.02.25 | ₩24,944 | ₩25,145 | ₩24,944 | ₩25,091 | +0.59% | 50 |
|---|
| 2026.02.24 | ₩25,158 | ₩25,225 | ₩24,931 | ₩24,931 | -0.90% | 50 |
|---|
| 2026.02.23 | ₩25,025 | ₩25,125 | ₩24,891 | ₩25,125 | +0.40% | 50 |
|---|
| 2026.02.20 | ₩25,292 | ₩25,292 | ₩25,025 | ₩25,025 | -1.06% | 4.4천 |
|---|
| 2026.02.19 | ₩24,984 | ₩25,332 | ₩24,971 | ₩25,279 | +1.18% | 8.5천 |
|---|
| 2026.02.18 | ₩24,864 | ₩25,239 | ₩24,864 | ₩25,078 | +0.86% | 9.2천 |
|---|
| 2026.02.17 | ₩25,071 | ₩25,319 | ₩24,810 | ₩24,931 | -0.56% | 8.5천 |
|---|
| 2026.02.13 | ₩24,891 | ₩25,230 | ₩24,824 | ₩24,917 | +0.11% | 6.1천 |
|---|
| 2026.02.12 | ₩25,332 | ₩25,332 | ₩24,837 | ₩24,864 | -1.85% | 3천 |
|---|
| 2026.02.11 | ₩24,853 | ₩25,332 | ₩24,853 | ₩25,245 | +1.58% | 3천 |
|---|
| 2026.02.10 | ₩25,279 | ₩25,332 | ₩24,917 | ₩24,917 | -1.43% | 1.5천 |
|---|
| 2026.02.09 | ₩25,185 | ₩25,252 | ₩25,051 | ₩25,225 | +0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩25,292 | ₩25,332 | ₩25,185 | ₩25,185 | -0.42% | 1천 |
|---|
| 2026.02.05 | ₩25,011 | ₩25,065 | ₩25,011 | ₩25,065 | +0.21% | 354 |
|---|
| 2026.02.04 | ₩24,810 | ₩25,031 | ₩24,770 | ₩25,031 | +0.89% | 2.5천 |
|---|
| 2026.02.03 | ₩25,413 | ₩25,413 | ₩25,065 | ₩25,065 | -1.37% | 2.9천 |
|---|
| 2026.02.02 | ₩25,198 | ₩25,439 | ₩25,152 | ₩25,426 | +0.90% | 2.4천 |
|---|
| 2026.01.30 | ₩25,546 | ₩25,546 | ₩25,292 | ₩25,466 | -0.31% | 3.7천 |
|---|
| 2026.01.29 | ₩25,292 | ₩25,560 | ₩25,158 | ₩25,533 | +0.95% | 3.6천 |
|---|
| 2026.01.28 | ₩25,252 | ₩25,346 | ₩25,158 | ₩25,346 | +0.37% | 4.1천 |
|---|
| 2026.01.27 | ₩25,346 | ₩25,346 | ₩25,212 | ₩25,292 | -0.21% | 848 |
|---|
| 2026.01.26 | ₩25,386 | ₩25,386 | ₩25,346 | ₩25,346 | -0.16% | 2.9천 |
|---|
| 2026.01.23 | ₩25,225 | ₩25,386 | ₩25,225 | ₩25,386 | +0.64% | 816 |
|---|
| 2026.01.22 | ₩25,051 | ₩25,399 | ₩25,051 | ₩25,225 | +0.69% | 3.1천 |
|---|
| 2026.01.21 | ₩25,095 | ₩25,212 | ₩24,998 | ₩25,212 | +0.47% | 1.5천 |
|---|
| 2026.01.20 | ₩25,078 | ₩25,212 | ₩24,856 | ₩25,212 | +0.53% | 4.5천 |
|---|
| 2026.01.16 | ₩25,045 | ₩25,132 | ₩25,045 | ₩25,118 | +0.29% | 2.9천 |
|---|
| 2026.01.15 | ₩25,167 | ₩25,212 | ₩25,031 | ₩25,118 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩25,158 | ₩25,197 | ₩24,839 | ₩25,172 | +0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩25,105 | ₩25,172 | ₩24,837 | ₩25,172 | +0.27% | 3.7천 |
|---|
| 2026.01.12 | ₩24,958 | ₩24,984 | ₩24,784 | ₩24,784 | -0.70% | 4.4천 |
|---|
| 2026.01.09 | ₩24,891 | ₩24,891 | ₩24,784 | ₩24,784 | -0.43% | 1천 |
|---|
| 2026.01.08 | ₩24,947 | ₩24,957 | ₩24,891 | ₩24,891 | -0.23% | 816 |
|---|
| 2026.01.07 | ₩24,958 | ₩24,958 | ₩24,958 | ₩24,958 | 0.00% | 207 |
|---|
| 2026.01.06 | ₩24,570 | ₩24,998 | ₩24,570 | ₩24,984 | +1.69% | 2.4천 |
|---|
| 2026.01.05 | ₩24,770 | ₩25,038 | ₩24,543 | ₩24,730 | -0.16% | 9천 |
|---|
| 2026.01.02 | ₩24,596 | ₩24,837 | ₩24,596 | ₩24,784 | +0.76% | 2천 |
|---|
| 2025.12.31 | ₩24,489 | ₩24,850 | ₩24,489 | ₩24,543 | +0.22% | 6.4천 |
|---|
| 2025.12.30 | ₩24,516 | ₩24,516 | ₩24,489 | ₩24,516 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩24,904 | ₩24,904 | ₩24,462 | ₩24,570 | -1.34% | 3.5천 |
|---|
| 2025.12.26 | ₩24,610 | ₩24,897 | ₩24,476 | ₩24,897 | +1.17% | 2.4천 |
|---|
| 2025.12.24 | ₩24,476 | ₩24,917 | ₩24,476 | ₩24,690 | +0.87% | 1.9천 |
|---|
| 2025.12.23 | ₩24,817 | ₩24,897 | ₩24,556 | ₩24,556 | -1.05% | 7.6천 |
|---|
| 2025.12.22 | ₩24,717 | ₩24,891 | ₩24,636 | ₩24,757 | +0.16% | 1만 |
|---|
| 2025.12.19 | ₩24,717 | ₩24,979 | ₩24,717 | ₩24,979 | +1.06% | 533 |
|---|
| 2025.12.18 | ₩24,884 | ₩25,027 | ₩24,884 | ₩24,891 | +0.03% | 314 |
|---|
| 2025.12.17 | ₩25,105 | ₩25,105 | ₩24,703 | ₩24,810 | -1.17% | 5.6천 |
|---|
| 2025.12.16 | ₩24,984 | ₩25,132 | ₩24,677 | ₩24,891 | -0.37% | 5천 |
|---|
| 2025.12.15 | ₩25,065 | ₩25,065 | ₩24,824 | ₩24,891 | -0.69% | 2.1천 |
|---|
| 2025.12.12 | ₩25,267 | ₩25,267 | ₩24,978 | ₩24,978 | -1.14% | 624 |
|---|
| 2025.12.11 | ₩25,091 | ₩25,172 | ₩24,864 | ₩25,172 | +0.32% | 8.8천 |
|---|
| 2025.12.10 | ₩25,132 | ₩25,132 | ₩24,730 | ₩25,091 | -0.16% | 1.5천 |
|---|
| 2025.12.09 | ₩25,025 | ₩25,319 | ₩24,636 | ₩25,239 | +0.86% | 7.5천 |
|---|
| 2025.12.08 | ₩24,797 | ₩25,399 | ₩24,529 | ₩25,145 | +1.40% | 2천 |
|---|
| 2025.12.05 | ₩25,091 | ₩25,091 | ₩24,773 | ₩24,984 | -0.43% | 6.6천 |
|---|
| 2025.12.04 | ₩25,065 | ₩25,078 | ₩24,891 | ₩25,025 | -0.16% | 4.2천 |
|---|
| 2025.12.03 | ₩25,025 | ₩25,208 | ₩24,904 | ₩24,904 | -0.48% | 1.1만 |
|---|
| 2025.12.02 | ₩24,931 | ₩25,212 | ₩24,904 | ₩25,205 | +1.10% | 4.2천 |
|---|
| 2025.12.01 | ₩25,168 | ₩25,210 | ₩25,038 | ₩25,118 | -0.20% | 982 |
|---|
| 2025.11.28 | ₩25,439 | ₩25,439 | ₩25,232 | ₩25,232 | -0.82% | 1.4천 |
|---|
| 2025.11.26 | ₩25,308 | ₩25,386 | ₩25,308 | ₩25,386 | +0.31% | 352 |
|---|
| 2025.11.25 | ₩25,340 | ₩25,386 | ₩24,979 | ₩25,225 | -0.45% | 4.5천 |
|---|
| 2025.11.24 | ₩25,205 | ₩25,546 | ₩25,172 | ₩25,372 | +0.66% | 4.5천 |
|---|
| 2025.11.21 | ₩25,091 | ₩25,346 | ₩25,085 | ₩25,239 | +0.59% | 2.4천 |
|---|
| 2025.11.20 | ₩25,046 | ₩25,225 | ₩25,046 | ₩25,105 | +0.24% | 1.8천 |
|---|
| 2025.11.19 | ₩25,426 | ₩25,426 | ₩25,152 | ₩25,252 | -0.68% | 6.6천 |
|---|
| 2025.11.18 | ₩24,958 | ₩25,292 | ₩24,569 | ₩25,265 | +1.23% | 6천 |
|---|
| 2025.11.17 | ₩25,070 | ₩25,070 | ₩24,556 | ₩24,844 | -0.90% | 9.6천 |
|---|
| 2025.11.14 | ₩25,279 | ₩25,279 | ₩24,984 | ₩25,265 | -0.05% | 6.5천 |
|---|
| 2025.11.13 | ₩25,252 | ₩25,252 | ₩25,091 | ₩25,158 | -0.37% | 3.7천 |
|---|
| 2025.11.12 | ₩25,265 | ₩25,279 | ₩25,158 | ₩25,212 | -0.21% | 8.2천 |
|---|
| 2025.11.11 | ₩25,386 | ₩25,386 | ₩25,292 | ₩25,292 | -0.37% | 808 |
|---|
| 2025.11.10 | ₩24,821 | ₩25,359 | ₩24,758 | ₩25,279 | +1.84% | 4천 |
|---|
| 2025.11.07 | ₩24,784 | ₩24,864 | ₩24,757 | ₩24,864 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩24,650 | ₩24,891 | ₩24,650 | ₩24,891 | +0.98% | 5.6천 |
|---|
| 2025.11.05 | ₩24,794 | ₩24,944 | ₩24,583 | ₩24,744 | -0.21% | 3.6천 |
|---|
| 2025.11.04 | ₩24,760 | ₩24,837 | ₩24,529 | ₩24,757 | -0.01% | 5.2천 |
|---|
| 2025.11.03 | ₩24,784 | ₩24,888 | ₩24,449 | ₩24,851 | +0.27% | 9.3천 |
|---|
| 2025.10.31 | ₩25,091 | ₩25,265 | ₩25,091 | ₩25,091 | 0.00% | 604 |
|---|
| 2025.10.30 | ₩25,132 | ₩25,225 | ₩25,132 | ₩25,225 | +0.37% | 518 |
|---|
| 2025.10.29 | ₩25,342 | ₩25,342 | ₩25,225 | ₩25,225 | -0.46% | 827 |
|---|
| 2025.10.28 | ₩25,386 | ₩25,386 | ₩25,386 | ₩25,386 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩25,394 | ₩25,394 | ₩25,372 | ₩25,386 | -0.03% | 836 |
|---|
| 2025.10.24 | ₩25,225 | ₩25,386 | ₩25,212 | ₩25,386 | +0.64% | 445 |
|---|
| 2025.10.23 | ₩25,025 | ₩25,292 | ₩25,025 | ₩25,065 | +0.16% | 3.3천 |
|---|
| 2025.10.22 | ₩25,082 | ₩25,082 | ₩24,971 | ₩24,984 | -0.39% | 3천 |
|---|
| 2025.10.21 | ₩25,051 | ₩25,118 | ₩25,011 | ₩25,091 | +0.16% | 2.5천 |
|---|
| 2025.10.20 | ₩24,917 | ₩25,413 | ₩24,917 | ₩25,038 | +0.48% | 6.1천 |
|---|
| 2025.10.17 | ₩24,971 | ₩25,091 | ₩24,917 | ₩25,025 | +0.21% | 6.5천 |
|---|
| 2025.10.16 | ₩25,091 | ₩25,118 | ₩24,931 | ₩24,931 | -0.64% | 2.3천 |
|---|
| 2025.10.15 | ₩25,065 | ₩25,065 | ₩24,891 | ₩24,958 | -0.43% | 2.2천 |
|---|
| 2025.10.14 | ₩25,025 | ₩25,035 | ₩24,931 | ₩25,035 | +0.04% | 3.7천 |
|---|
| 2025.10.13 | ₩24,824 | ₩25,025 | ₩24,784 | ₩25,025 | +0.81% | 4.2천 |
|---|
| 2025.10.10 | ₩25,212 | ₩25,419 | ₩24,770 | ₩24,770 | -1.75% | 2.3천 |
|---|
