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 | ₩21,398 | ₩21,478 | ₩21,265 | ₩21,478 | +0.37% | 6.6천 |
| 2026.10.08 | ₩21,265 | ₩21,398 | ₩21,064 | ₩21,265 | 0.00% | 5.9천 |
| 2026.10.07 | ₩21,399 | ₩21,559 | ₩21,265 | ₩21,331 | -0.31% | 5.2천 |
| 2026.10.06 | ₩21,345 | ₩21,525 | ₩21,319 | ₩21,331 | -0.06% | 7.4천 |
| 2026.10.05 | ₩21,599 | ₩21,799 | ₩21,291 | ₩21,452 | -0.68% | 1.5만 |
| 2026.10.02 | ₩21,599 | ₩21,746 | ₩21,559 | ₩21,599 | 0.00% | 8.9천 |
| 2026.10.01 | ₩21,626 | ₩21,746 | ₩21,612 | ₩21,612 | -0.06% | 1.3천 |
| 2026.09.30 | ₩21,639 | ₩21,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,639 |
| 0.00% |
| 4.4천 |
| 2026.09.29 | ₩21,773 | ₩22,024 | ₩21,639 | ₩21,639 | -0.61% | 1.5만 |
|---|
| 2026.09.28 | ₩21,733 | ₩21,906 | ₩21,733 | ₩21,813 | +0.37% | 8.8천 |
|---|
| 2026.09.25 | ₩21,840 | ₩21,893 | ₩21,826 | ₩21,866 | +0.12% | 9천 |
|---|
| 2026.09.24 | ₩21,826 | ₩21,906 | ₩21,826 | ₩21,906 | +0.37% | 1.5천 |
|---|
| 2026.09.23 | ₩22,107 | ₩22,133 | ₩21,826 | ₩21,826 | -1.27% | 7.3천 |
|---|
| 2026.09.22 | ₩22,120 | ₩22,120 | ₩21,933 | ₩22,109 | -0.05% | 3.1천 |
|---|
| 2026.09.21 | ₩21,906 | ₩22,187 | ₩21,906 | ₩22,134 | +1.04% | 9.2천 |
|---|
| 2026.09.18 | ₩21,866 | ₩22,060 | ₩21,866 | ₩22,047 | +0.83% | 4.8천 |
|---|
| 2026.09.17 | ₩21,960 | ₩22,008 | ₩21,826 | ₩21,826 | -0.61% | 1.2만 |
|---|
| 2026.09.16 | ₩21,866 | ₩21,947 | ₩21,773 | ₩21,906 | +0.18% | 5.2천 |
|---|
| 2026.09.15 | ₩21,893 | ₩22,375 | ₩21,733 | ₩21,840 | -0.24% | 9.7천 |
|---|
| 2026.09.14 | ₩21,826 | ₩22,388 | ₩21,826 | ₩22,120 | +1.35% | 5.2천 |
|---|
| 2026.09.11 | ₩21,840 | ₩22,000 | ₩21,692 | ₩21,967 | +0.58% | 2.4만 |
|---|
| 2026.09.10 | ₩21,880 | ₩22,034 | ₩21,679 | ₩21,706 | -0.79% | 9.5천 |
|---|
| 2026.09.09 | ₩21,943 | ₩22,000 | ₩21,866 | ₩21,927 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,134 | ₩22,218 | ₩21,799 | ₩21,853 | -1.27% | 9.5천 |
|---|
| 2026.09.04 | ₩22,214 | ₩22,243 | ₩22,067 | ₩22,100 | -0.51% | 7.4천 |
|---|
| 2026.09.03 | ₩22,227 | ₩22,368 | ₩22,080 | ₩22,201 | -0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩22,268 | ₩22,482 | ₩22,268 | ₩22,268 | 0.00% | 4.9천 |
|---|
| 2026.09.01 | ₩22,334 | ₩22,334 | ₩22,254 | ₩22,254 | -0.36% | 4.2천 |
|---|
| 2026.08.31 | ₩22,214 | ₩22,401 | ₩22,214 | ₩22,268 | +0.24% | 8.7천 |
|---|
| 2026.08.28 | ₩22,161 | ₩22,274 | ₩22,067 | ₩22,201 | +0.18% | 5.4천 |
|---|
| 2026.08.27 | ₩22,134 | ₩22,412 | ₩22,134 | ₩22,201 | +0.30% | 1.5천 |
|---|
| 2026.08.26 | ₩22,080 | ₩22,468 | ₩22,067 | ₩22,308 | +1.03% | 1.2만 |
|---|
| 2026.08.25 | ₩22,053 | ₩22,334 | ₩22,047 | ₩22,161 | +0.49% | 1.1만 |
|---|
| 2026.08.24 | ₩22,201 | ₩22,201 | ₩21,933 | ₩21,947 | -1.14% | 9.2천 |
|---|
| 2026.08.21 | ₩22,027 | ₩22,254 | ₩21,987 | ₩21,987 | -0.18% | 6.2천 |
|---|
| 2026.08.20 | ₩22,321 | ₩22,388 | ₩21,874 | ₩21,987 | -1.50% | 1.4만 |
|---|
| 2026.08.19 | ₩22,321 | ₩22,495 | ₩22,067 | ₩22,241 | -0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩22,227 | ₩22,375 | ₩22,214 | ₩22,321 | +0.42% | 6.2천 |
|---|
| 2026.08.17 | ₩22,669 | ₩22,669 | ₩22,361 | ₩22,368 | -1.33% | 7.8천 |
|---|
| 2026.08.14 | ₩22,667 | ₩22,669 | ₩22,456 | ₩22,619 | -0.21% | 3.1천 |
|---|
| 2026.08.13 | ₩22,602 | ₩22,602 | ₩22,428 | ₩22,428 | -0.77% | 4.8천 |
|---|
| 2026.08.12 | ₩22,466 | ₩22,602 | ₩22,428 | ₩22,602 | +0.61% | 5천 |
|---|
| 2026.08.11 | ₩22,510 | ₩22,535 | ₩22,441 | ₩22,495 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩22,495 | ₩22,602 | ₩22,441 | ₩22,468 | -0.12% | 1.6천 |
|---|
| 2026.08.07 | ₩22,669 | ₩22,669 | ₩22,455 | ₩22,669 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩22,615 | ₩22,840 | ₩22,428 | ₩22,428 | -0.83% | 7.1천 |
|---|
| 2026.08.05 | ₩22,495 | ₩22,749 | ₩22,254 | ₩22,548 | +0.24% | 1.1만 |
|---|
| 2026.08.04 | ₩22,615 | ₩22,762 | ₩22,615 | ₩22,634 | +0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩22,615 | ₩22,655 | ₩22,482 | ₩22,482 | -0.59% | 7.4천 |
|---|
| 2026.07.31 | ₩22,869 | ₩22,869 | ₩22,615 | ₩22,738 | -0.57% | 7.2천 |
|---|
| 2026.07.30 | ₩22,763 | ₩22,849 | ₩22,615 | ₩22,669 | -0.41% | 8.1천 |
|---|
| 2026.07.29 | ₩22,859 | ₩22,976 | ₩22,788 | ₩22,896 | +0.16% | 1.1만 |
|---|
| 2026.07.28 | ₩22,923 | ₩22,963 | ₩22,736 | ₩22,829 | -0.41% | 1.9만 |
|---|
| 2026.07.27 | ₩22,764 | ₩22,896 | ₩22,762 | ₩22,762 | -0.01% | 8.9천 |
|---|
| 2026.07.24 | ₩22,749 | ₩22,883 | ₩22,669 | ₩22,722 | -0.12% | 1만 |
|---|
| 2026.07.23 | ₩22,923 | ₩23,003 | ₩22,655 | ₩22,669 | -1.11% | 9.1천 |
|---|
| 2026.07.22 | ₩23,137 | ₩23,137 | ₩22,976 | ₩22,976 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩23,217 | ₩23,217 | ₩22,896 | ₩22,909 | -1.32% | 1만 |
|---|
| 2026.07.20 | ₩23,230 | ₩23,277 | ₩23,097 | ₩23,217 | -0.06% | 3.2천 |
|---|
| 2026.07.17 | ₩23,337 | ₩23,471 | ₩23,016 | ₩23,097 | -1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩23,271 | ₩23,779 | ₩23,070 | ₩23,271 | 0.00% | 8.8천 |
|---|
| 2026.07.15 | ₩23,404 | ₩23,638 | ₩23,257 | ₩23,337 | -0.29% | 1.5만 |
|---|
| 2026.07.14 | ₩23,444 | ₩23,444 | ₩23,257 | ₩23,257 | -0.80% | 4.4천 |
|---|
| 2026.07.13 | ₩23,752 | ₩23,765 | ₩23,424 | ₩23,558 | -0.82% | 4.3천 |
|---|
| 2026.07.10 | ₩23,739 | ₩23,739 | ₩23,739 | ₩23,739 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩23,458 | ₩23,846 | ₩23,458 | ₩23,739 | +1.20% | 6.8천 |
|---|
| 2026.07.08 | ₩23,244 | ₩23,458 | ₩23,190 | ₩23,458 | +0.92% | 1.3만 |
|---|
| 2026.07.07 | ₩23,324 | ₩23,337 | ₩23,244 | ₩23,244 | -0.34% | 4천 |
|---|
| 2026.07.06 | ₩23,311 | ₩23,311 | ₩23,177 | ₩23,244 | -0.29% | 5천 |
|---|
| 2026.07.02 | ₩23,164 | ₩23,471 | ₩23,137 | ₩23,137 | -0.12% | 1.6만 |
|---|
| 2026.07.01 | ₩23,311 | ₩23,451 | ₩23,150 | ₩23,150 | -0.69% | 1만 |
|---|
| 2026.06.30 | ₩23,337 | ₩23,491 | ₩23,324 | ₩23,337 | 0.00% | 6.1천 |
|---|
| 2026.06.29 | ₩23,404 | ₩23,551 | ₩23,291 | ₩23,311 | -0.40% | 1만 |
|---|
| 2026.06.26 | ₩23,511 | ₩23,511 | ₩23,404 | ₩23,404 | -0.46% | 1.7천 |
|---|
| 2026.06.25 | ₩23,565 | ₩23,632 | ₩23,284 | ₩23,471 | -0.40% | 6천 |
|---|
| 2026.06.24 | ₩23,404 | ₩23,692 | ₩23,404 | ₩23,692 | +1.23% | 6.3천 |
|---|
| 2026.06.23 | ₩23,832 | ₩23,832 | ₩23,458 | ₩23,485 | -1.46% | 7천 |
|---|
| 2026.06.22 | ₩23,832 | ₩24,073 | ₩23,832 | ₩23,832 | 0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩23,979 | ₩24,120 | ₩23,792 | ₩23,792 | -0.78% | 4.9천 |
|---|
| 2026.06.17 | ₩24,307 | ₩24,307 | ₩23,966 | ₩23,966 | -1.40% | 6천 |
|---|
| 2026.06.16 | ₩24,073 | ₩24,240 | ₩23,966 | ₩23,979 | -0.39% | 5.7천 |
|---|
| 2026.06.15 | ₩23,993 | ₩24,234 | ₩23,913 | ₩24,020 | +0.11% | 2.8천 |
|---|
| 2026.06.12 | ₩24,010 | ₩24,635 | ₩23,899 | ₩23,993 | -0.07% | 6.5천 |
|---|
| 2026.06.11 | ₩24,140 | ₩24,207 | ₩24,073 | ₩24,087 | -0.22% | 2.2천 |
|---|
| 2026.06.10 | ₩23,940 | ₩24,133 | ₩23,913 | ₩24,133 | +0.80% | 3.1천 |
|---|
| 2026.06.09 | ₩24,340 | ₩24,394 | ₩23,758 | ₩24,073 | -1.10% | 4.1천 |
|---|
| 2026.06.08 | ₩24,889 | ₩24,889 | ₩24,100 | ₩24,514 | -1.50% | 3.6천 |
|---|
| 2026.06.05 | ₩24,356 | ₩24,838 | ₩24,356 | ₩24,608 | +1.04% | 3.8천 |
|---|
| 2026.06.04 | ₩24,354 | ₩24,608 | ₩24,340 | ₩24,340 | -0.05% | 2.2만 |
|---|
| 2026.06.03 | ₩24,494 | ₩24,494 | ₩24,111 | ₩24,314 | -0.74% | 3.1천 |
|---|
| 2026.06.02 | ₩24,682 | ₩24,682 | ₩24,100 | ₩24,347 | -1.35% | 1.2만 |
|---|
| 2026.06.01 | ₩24,675 | ₩24,675 | ₩24,488 | ₩24,488 | -0.76% | 641 |
|---|
| 2026.05.29 | ₩24,675 | ₩24,852 | ₩24,675 | ₩24,742 | +0.27% | 1.1천 |
|---|
| 2026.05.28 | ₩24,608 | ₩24,889 | ₩24,515 | ₩24,889 | +1.14% | 2천 |
|---|
| 2026.05.27 | ₩24,822 | ₩24,889 | ₩24,631 | ₩24,631 | -0.77% | 3.3천 |
|---|
| 2026.05.26 | ₩24,849 | ₩24,856 | ₩24,525 | ₩24,548 | -1.21% | 3.4천 |
|---|
| 2026.05.22 | ₩24,849 | ₩24,849 | ₩24,568 | ₩24,568 | -1.13% | 2천 |
|---|
| 2026.05.21 | ₩24,300 | ₩24,300 | ₩24,287 | ₩24,287 | -0.06% | 878 |
|---|
| 2026.05.20 | ₩24,314 | ₩24,367 | ₩24,274 | ₩24,274 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩24,340 | ₩24,340 | ₩24,274 | ₩24,288 | -0.22% | 1.1천 |
|---|
| 2026.05.18 | ₩24,387 | ₩24,387 | ₩24,381 | ₩24,381 | -0.03% | 775 |
|---|
| 2026.05.15 | ₩24,287 | ₩24,875 | ₩24,287 | ₩24,461 | +0.72% | 1.9천 |
|---|
| 2026.05.14 | ₩24,675 | ₩24,675 | ₩24,287 | ₩24,287 | -1.57% | 1.9천 |
|---|
| 2026.05.13 | ₩24,287 | ₩24,860 | ₩24,287 | ₩24,554 | +1.10% | 2.3천 |
|---|
| 2026.05.12 | ₩24,367 | ₩24,367 | ₩24,367 | ₩24,367 | 0.00% | 605 |
|---|
| 2026.05.11 | ₩24,608 | ₩24,608 | ₩24,341 | ₩24,341 | -1.09% | 236 |
|---|
| 2026.05.08 | ₩24,394 | ₩24,675 | ₩24,355 | ₩24,675 | +1.15% | 4천 |
|---|
| 2026.05.07 | ₩24,501 | ₩24,501 | ₩24,501 | ₩24,501 | 0.00% | 389 |
|---|
| 2026.05.06 | ₩24,565 | ₩24,566 | ₩24,274 | ₩24,554 | -0.04% | 2.1천 |
|---|
| 2026.05.05 | ₩24,354 | ₩24,608 | ₩24,354 | ₩24,474 | +0.49% | 3.4천 |
|---|
| 2026.05.04 | ₩24,249 | ₩24,340 | ₩24,234 | ₩24,314 | +0.27% | 2.7천 |
|---|
| 2026.05.01 | ₩24,287 | ₩24,340 | ₩24,147 | ₩24,340 | +0.22% | 4.9천 |
|---|
| 2026.04.30 | ₩24,474 | ₩24,554 | ₩24,474 | ₩24,554 | +0.33% | 486 |
|---|
| 2026.04.29 | ₩24,515 | ₩24,728 | ₩24,514 | ₩24,514 | -0.00% | 3.3천 |
|---|
| 2026.04.28 | ₩24,728 | ₩24,728 | ₩24,514 | ₩24,514 | -0.87% | 4.7천 |
|---|
| 2026.04.27 | ₩24,742 | ₩24,809 | ₩24,608 | ₩24,809 | +0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩24,785 | ₩24,842 | ₩24,601 | ₩24,601 | -0.74% | 9.7천 |
|---|
| 2026.04.23 | ₩24,735 | ₩24,929 | ₩24,735 | ₩24,735 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩24,635 | ₩24,904 | ₩24,635 | ₩24,864 | +0.93% | 2.2천 |
|---|
| 2026.04.21 | ₩24,902 | ₩24,916 | ₩24,616 | ₩24,755 | -0.59% | 2.7천 |
|---|
| 2026.04.20 | ₩24,929 | ₩24,929 | ₩24,514 | ₩24,916 | -0.05% | 1.6천 |
|---|
| 2026.04.17 | ₩24,682 | ₩24,902 | ₩24,682 | ₩24,769 | +0.35% | 2.4천 |
|---|
| 2026.04.16 | ₩24,445 | ₩24,929 | ₩24,445 | ₩24,675 | +0.94% | 4.9천 |
|---|
| 2026.04.15 | ₩24,942 | ₩24,942 | ₩24,942 | ₩24,942 | 0.00% | 3.8천 |
|---|
| 2026.04.14 | ₩24,775 | ₩25,009 | ₩24,581 | ₩24,929 | +0.62% | 2.3천 |
|---|
| 2026.04.13 | ₩24,889 | ₩24,956 | ₩24,581 | ₩24,942 | +0.21% | 2.3천 |
|---|
| 2026.04.10 | ₩24,402 | ₩24,902 | ₩24,402 | ₩24,902 | +2.05% | 1.7천 |
|---|
| 2026.04.09 | ₩24,274 | ₩25,009 | ₩24,274 | ₩24,862 | +2.42% | 5.9천 |
|---|
| 2026.04.08 | ₩24,641 | ₩24,742 | ₩24,242 | ₩24,615 | -0.11% | 2.4천 |
|---|
| 2026.04.07 | ₩24,274 | ₩24,713 | ₩24,220 | ₩24,407 | +0.55% | 2천 |
|---|
| 2026.04.06 | ₩24,314 | ₩24,407 | ₩24,314 | ₩24,407 | +0.38% | 6.9천 |
|---|
| 2026.04.02 | ₩24,581 | ₩24,581 | ₩24,314 | ₩24,314 | -1.09% | 1.1천 |
|---|
| 2026.04.01 | ₩24,441 | ₩24,608 | ₩24,207 | ₩24,608 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩24,514 | ₩24,822 | ₩24,220 | ₩24,220 | -1.20% | 4.7천 |
|---|
| 2026.03.30 | ₩24,354 | ₩24,561 | ₩24,333 | ₩24,561 | +0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩24,728 | ₩24,742 | ₩24,243 | ₩24,434 | -1.19% | 3천 |
|---|
| 2026.03.26 | ₩24,548 | ₩24,548 | ₩24,548 | ₩24,548 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩24,414 | ₩24,554 | ₩24,248 | ₩24,548 | +0.55% | 1.1천 |
|---|
| 2026.03.24 | ₩24,361 | ₩24,361 | ₩24,240 | ₩24,321 | -0.16% | 426 |
|---|
| 2026.03.23 | ₩24,407 | ₩24,808 | ₩24,220 | ₩24,294 | -0.47% | 6.7천 |
|---|
| 2026.03.20 | ₩24,160 | ₩24,434 | ₩23,926 | ₩24,407 | +1.02% | 2.5천 |
|---|
| 2026.03.19 | ₩24,234 | ₩24,436 | ₩23,899 | ₩24,140 | -0.39% | 5.9천 |
|---|
| 2026.03.18 | ₩24,461 | ₩24,474 | ₩23,979 | ₩24,387 | -0.30% | 2천 |
|---|
| 2026.03.17 | ₩24,327 | ₩24,354 | ₩24,167 | ₩24,167 | -0.66% | 5.4천 |
|---|
| 2026.03.16 | ₩24,193 | ₩24,541 | ₩24,120 | ₩24,327 | +0.55% | 6.9천 |
|---|
| 2026.03.13 | ₩24,488 | ₩24,488 | ₩24,488 | ₩24,488 | +0.00% | 265 |
|---|
| 2026.03.12 | ₩24,568 | ₩24,568 | ₩24,488 | ₩24,488 | -0.33% | 1.9천 |
|---|
| 2026.03.11 | ₩24,742 | ₩24,742 | ₩24,742 | ₩24,742 | 0.00% | 184 |
|---|
| 2026.03.10 | ₩24,581 | ₩25,116 | ₩24,581 | ₩24,902 | +1.31% | 50 |
|---|
| 2026.03.09 | ₩24,835 | ₩24,835 | ₩24,582 | ₩24,598 | -0.95% | 50 |
|---|
| 2026.03.06 | ₩24,789 | ₩24,875 | ₩24,789 | ₩24,875 | +0.35% | 50 |
|---|
| 2026.03.05 | ₩24,789 | ₩24,996 | ₩24,581 | ₩24,977 | +0.76% | 50 |
|---|
| 2026.03.04 | ₩24,835 | ₩25,076 | ₩24,673 | ₩24,969 | +0.54% | 50 |
|---|
| 2026.03.03 | ₩25,076 | ₩25,250 | ₩24,635 | ₩24,832 | -0.97% | 50 |
|---|
| 2026.03.02 | ₩25,130 | ₩25,223 | ₩25,009 | ₩25,116 | -0.06% | 50 |
|---|
| 2026.02.27 | ₩25,046 | ₩25,277 | ₩24,989 | ₩25,277 | +0.92% | 50 |
|---|
| 2026.02.26 | ₩25,076 | ₩25,076 | ₩24,875 | ₩24,902 | -0.69% | 3.2천 |
|---|
| 2026.02.25 | ₩24,929 | ₩25,130 | ₩24,929 | ₩25,076 | +0.59% | 50 |
|---|
| 2026.02.24 | ₩25,143 | ₩25,210 | ₩24,916 | ₩24,916 | -0.90% | 50 |
|---|
| 2026.02.23 | ₩25,009 | ₩25,109 | ₩24,876 | ₩25,109 | +0.40% | 50 |
|---|
| 2026.02.20 | ₩25,277 | ₩25,277 | ₩25,009 | ₩25,009 | -1.06% | 4.4천 |
|---|
| 2026.02.19 | ₩24,969 | ₩25,317 | ₩24,956 | ₩25,263 | +1.18% | 8.5천 |
|---|
| 2026.02.18 | ₩24,849 | ₩25,223 | ₩24,849 | ₩25,063 | +0.86% | 9.2천 |
|---|
| 2026.02.17 | ₩25,056 | ₩25,303 | ₩24,795 | ₩24,916 | -0.56% | 8.5천 |
|---|
| 2026.02.13 | ₩24,875 | ₩25,214 | ₩24,809 | ₩24,902 | +0.11% | 6.1천 |
|---|
| 2026.02.12 | ₩25,317 | ₩25,317 | ₩24,822 | ₩24,849 | -1.85% | 3천 |
|---|
| 2026.02.11 | ₩24,838 | ₩25,317 | ₩24,838 | ₩25,230 | +1.58% | 3천 |
|---|
| 2026.02.10 | ₩25,263 | ₩25,317 | ₩24,902 | ₩24,902 | -1.43% | 1.5천 |
|---|
| 2026.02.09 | ₩25,170 | ₩25,237 | ₩25,036 | ₩25,210 | +0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩25,277 | ₩25,317 | ₩25,170 | ₩25,170 | -0.42% | 1천 |
|---|
| 2026.02.05 | ₩24,996 | ₩25,049 | ₩24,996 | ₩25,049 | +0.21% | 354 |
|---|
| 2026.02.04 | ₩24,795 | ₩25,016 | ₩24,755 | ₩25,016 | +0.89% | 2.5천 |
|---|
| 2026.02.03 | ₩25,397 | ₩25,397 | ₩25,049 | ₩25,049 | -1.37% | 2.9천 |
|---|
| 2026.02.02 | ₩25,183 | ₩25,424 | ₩25,136 | ₩25,410 | +0.90% | 2.4천 |
|---|
| 2026.01.30 | ₩25,531 | ₩25,531 | ₩25,277 | ₩25,451 | -0.31% | 3.7천 |
|---|
| 2026.01.29 | ₩25,277 | ₩25,544 | ₩25,143 | ₩25,517 | +0.95% | 3.6천 |
|---|
| 2026.01.28 | ₩25,237 | ₩25,330 | ₩25,143 | ₩25,330 | +0.37% | 4.1천 |
|---|
| 2026.01.27 | ₩25,330 | ₩25,330 | ₩25,196 | ₩25,277 | -0.21% | 848 |
|---|
| 2026.01.26 | ₩25,370 | ₩25,370 | ₩25,330 | ₩25,330 | -0.16% | 2.9천 |
|---|
| 2026.01.23 | ₩25,210 | ₩25,370 | ₩25,210 | ₩25,370 | +0.64% | 816 |
|---|
| 2026.01.22 | ₩25,036 | ₩25,384 | ₩25,036 | ₩25,210 | +0.69% | 3.1천 |
|---|
| 2026.01.21 | ₩25,079 | ₩25,196 | ₩24,982 | ₩25,196 | +0.47% | 1.5천 |
|---|
| 2026.01.20 | ₩25,063 | ₩25,196 | ₩24,841 | ₩25,196 | +0.53% | 4.5천 |
|---|
| 2026.01.16 | ₩25,029 | ₩25,116 | ₩25,029 | ₩25,103 | +0.29% | 2.9천 |
|---|
| 2026.01.15 | ₩25,152 | ₩25,196 | ₩25,016 | ₩25,103 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩25,143 | ₩25,182 | ₩24,824 | ₩25,156 | +0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩25,089 | ₩25,156 | ₩24,822 | ₩25,156 | +0.27% | 3.7천 |
|---|
| 2026.01.12 | ₩24,942 | ₩24,969 | ₩24,768 | ₩24,768 | -0.70% | 4.4천 |
|---|
| 2026.01.09 | ₩24,875 | ₩24,875 | ₩24,768 | ₩24,768 | -0.43% | 1천 |
|---|
| 2026.01.08 | ₩24,932 | ₩24,941 | ₩24,875 | ₩24,875 | -0.23% | 816 |
|---|
| 2026.01.07 | ₩24,942 | ₩24,942 | ₩24,942 | ₩24,942 | 0.00% | 207 |
|---|
| 2026.01.06 | ₩24,554 | ₩24,982 | ₩24,554 | ₩24,969 | +1.69% | 2.4천 |
|---|
| 2026.01.05 | ₩24,755 | ₩25,022 | ₩24,528 | ₩24,715 | -0.16% | 9천 |
|---|
| 2026.01.02 | ₩24,581 | ₩24,821 | ₩24,581 | ₩24,768 | +0.76% | 2천 |
|---|
| 2025.12.31 | ₩24,474 | ₩24,835 | ₩24,474 | ₩24,528 | +0.22% | 6.4천 |
|---|
| 2025.12.30 | ₩24,501 | ₩24,501 | ₩24,474 | ₩24,501 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩24,889 | ₩24,889 | ₩24,447 | ₩24,554 | -1.34% | 3.5천 |
|---|
| 2025.12.26 | ₩24,595 | ₩24,882 | ₩24,461 | ₩24,882 | +1.17% | 2.4천 |
|---|
| 2025.12.24 | ₩24,461 | ₩24,902 | ₩24,461 | ₩24,675 | +0.87% | 1.9천 |
|---|
| 2025.12.23 | ₩24,802 | ₩24,882 | ₩24,541 | ₩24,541 | -1.05% | 7.6천 |
|---|
| 2025.12.22 | ₩24,702 | ₩24,875 | ₩24,621 | ₩24,742 | +0.16% | 1만 |
|---|
| 2025.12.19 | ₩24,702 | ₩24,963 | ₩24,702 | ₩24,963 | +1.06% | 533 |
|---|
| 2025.12.18 | ₩24,869 | ₩25,011 | ₩24,869 | ₩24,875 | +0.03% | 314 |
|---|
| 2025.12.17 | ₩25,089 | ₩25,089 | ₩24,688 | ₩24,795 | -1.17% | 5.6천 |
|---|
| 2025.12.16 | ₩24,969 | ₩25,116 | ₩24,661 | ₩24,875 | -0.37% | 5천 |
|---|
| 2025.12.15 | ₩25,049 | ₩25,049 | ₩24,809 | ₩24,875 | -0.69% | 2.1천 |
|---|
| 2025.12.12 | ₩25,251 | ₩25,251 | ₩24,962 | ₩24,962 | -1.14% | 624 |
|---|
| 2025.12.11 | ₩25,076 | ₩25,156 | ₩24,849 | ₩25,156 | +0.32% | 8.8천 |
|---|
| 2025.12.10 | ₩25,116 | ₩25,116 | ₩24,715 | ₩25,076 | -0.16% | 1.5천 |
|---|
| 2025.12.09 | ₩25,009 | ₩25,303 | ₩24,621 | ₩25,223 | +0.86% | 7.5천 |
|---|
| 2025.12.08 | ₩24,782 | ₩25,384 | ₩24,514 | ₩25,130 | +1.40% | 2천 |
|---|
| 2025.12.05 | ₩25,076 | ₩25,076 | ₩24,757 | ₩24,969 | -0.43% | 6.6천 |
|---|
| 2025.12.04 | ₩25,049 | ₩25,063 | ₩24,875 | ₩25,009 | -0.16% | 4.2천 |
|---|
| 2025.12.03 | ₩25,009 | ₩25,193 | ₩24,889 | ₩24,889 | -0.48% | 1.1만 |
|---|
| 2025.12.02 | ₩24,916 | ₩25,196 | ₩24,889 | ₩25,190 | +1.10% | 4.2천 |
|---|
| 2025.12.01 | ₩25,152 | ₩25,194 | ₩25,023 | ₩25,103 | -0.20% | 982 |
|---|
| 2025.11.28 | ₩25,424 | ₩25,424 | ₩25,216 | ₩25,216 | -0.82% | 1.4천 |
|---|
| 2025.11.26 | ₩25,293 | ₩25,370 | ₩25,293 | ₩25,370 | +0.31% | 352 |
|---|
| 2025.11.25 | ₩25,324 | ₩25,370 | ₩24,964 | ₩25,210 | -0.45% | 4.5천 |
|---|
| 2025.11.24 | ₩25,190 | ₩25,531 | ₩25,156 | ₩25,357 | +0.66% | 4.5천 |
|---|
| 2025.11.21 | ₩25,076 | ₩25,330 | ₩25,069 | ₩25,223 | +0.59% | 2.4천 |
|---|
| 2025.11.20 | ₩25,030 | ₩25,210 | ₩25,030 | ₩25,089 | +0.24% | 1.8천 |
|---|
| 2025.11.19 | ₩25,410 | ₩25,410 | ₩25,136 | ₩25,237 | -0.68% | 6.6천 |
|---|
| 2025.11.18 | ₩24,942 | ₩25,277 | ₩24,554 | ₩25,250 | +1.23% | 6천 |
|---|
| 2025.11.17 | ₩25,054 | ₩25,054 | ₩24,541 | ₩24,829 | -0.90% | 9.6천 |
|---|
| 2025.11.14 | ₩25,263 | ₩25,263 | ₩24,969 | ₩25,250 | -0.05% | 6.5천 |
|---|
| 2025.11.13 | ₩25,237 | ₩25,237 | ₩25,076 | ₩25,143 | -0.37% | 3.7천 |
|---|
| 2025.11.12 | ₩25,250 | ₩25,263 | ₩25,143 | ₩25,196 | -0.21% | 8.2천 |
|---|
| 2025.11.11 | ₩25,370 | ₩25,370 | ₩25,277 | ₩25,277 | -0.37% | 808 |
|---|
| 2025.11.10 | ₩24,806 | ₩25,344 | ₩24,743 | ₩25,263 | +1.84% | 4천 |
|---|
| 2025.11.07 | ₩24,768 | ₩24,849 | ₩24,742 | ₩24,849 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩24,635 | ₩24,875 | ₩24,635 | ₩24,875 | +0.98% | 5.6천 |
|---|
| 2025.11.05 | ₩24,779 | ₩24,929 | ₩24,568 | ₩24,728 | -0.21% | 3.6천 |
|---|
| 2025.11.04 | ₩24,745 | ₩24,822 | ₩24,514 | ₩24,742 | -0.01% | 5.2천 |
|---|
| 2025.11.03 | ₩24,769 | ₩24,873 | ₩24,434 | ₩24,835 | +0.27% | 9.3천 |
|---|
| 2025.10.31 | ₩25,076 | ₩25,250 | ₩25,076 | ₩25,076 | 0.00% | 604 |
|---|
| 2025.10.30 | ₩25,116 | ₩25,210 | ₩25,116 | ₩25,210 | +0.37% | 518 |
|---|
| 2025.10.29 | ₩25,326 | ₩25,326 | ₩25,210 | ₩25,210 | -0.46% | 827 |
|---|
| 2025.10.28 | ₩25,370 | ₩25,370 | ₩25,370 | ₩25,370 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩25,378 | ₩25,378 | ₩25,357 | ₩25,370 | -0.03% | 836 |
|---|
| 2025.10.24 | ₩25,210 | ₩25,371 | ₩25,196 | ₩25,371 | +0.64% | 445 |
|---|
| 2025.10.23 | ₩25,009 | ₩25,277 | ₩25,009 | ₩25,049 | +0.16% | 3.3천 |
|---|
| 2025.10.22 | ₩25,066 | ₩25,066 | ₩24,956 | ₩24,969 | -0.39% | 3천 |
|---|
| 2025.10.21 | ₩25,036 | ₩25,103 | ₩24,996 | ₩25,076 | +0.16% | 2.5천 |
|---|
| 2025.10.20 | ₩24,902 | ₩25,397 | ₩24,902 | ₩25,023 | +0.48% | 6.1천 |
|---|
| 2025.10.17 | ₩24,956 | ₩25,076 | ₩24,902 | ₩25,009 | +0.21% | 6.5천 |
|---|
| 2025.10.16 | ₩25,076 | ₩25,103 | ₩24,916 | ₩24,916 | -0.64% | 2.3천 |
|---|
| 2025.10.15 | ₩25,049 | ₩25,049 | ₩24,876 | ₩24,942 | -0.43% | 2.2천 |
|---|
| 2025.10.14 | ₩25,009 | ₩25,020 | ₩24,916 | ₩25,020 | +0.04% | 3.7천 |
|---|
| 2025.10.13 | ₩24,809 | ₩25,009 | ₩24,768 | ₩25,009 | +0.81% | 4.2천 |
|---|
| 2025.10.10 | ₩25,196 | ₩25,404 | ₩24,755 | ₩24,755 | -1.75% | 2.3천 |
|---|
