시장 데이터를 불러오는 중
전체 종목
Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated 과거 주가
Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated · PFO · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated · PFO · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,538 | ₩11,538 | ₩11,390 | ₩11,471 | -0.58% | 3.9만 |
| 2026.10.08 | ₩11,457 | ₩11,457 | ₩11,363 | ₩11,390 | -0.58% | 5.6만 |
| 2026.10.07 | ₩11,471 | ₩11,471 | ₩11,337 | ₩11,390 | -0.70% | 2만 |
| 2026.10.06 | ₩11,497 | ₩11,497 | ₩11,390 | ₩11,430 | -0.58% | 2.2만 |
| 2026.10.05 | ₩11,524 | ₩11,524 | ₩11,390 | ₩11,404 | -1.05% | 1.5만 |
| 2026.10.02 | ₩11,591 | ₩11,631 | ₩11,457 | ₩11,538 | -0.46% | 4.6만 |
| 2026.10.01 | ₩11,538 | ₩11,564 | ₩11,457 | ₩11,551 | +0.12% | 2.6만 |
| 2026.09.30 | ₩11,591 | ₩11,672 | ₩11,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,564 |
| -0.23% |
| 3.3만 |
| 2026.09.29 | ₩11,524 | ₩11,524 | ₩11,404 | ₩11,524 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩11,605 | ₩11,618 | ₩11,457 | ₩11,471 | -1.15% | 4.2만 |
|---|
| 2026.09.25 | ₩11,712 | ₩11,779 | ₩11,591 | ₩11,658 | -0.46% | 6.4만 |
|---|
| 2026.09.24 | ₩11,765 | ₩11,779 | ₩11,725 | ₩11,725 | -0.34% | 2.3만 |
|---|
| 2026.09.23 | ₩11,886 | ₩11,886 | ₩11,752 | ₩11,779 | -0.90% | 4.7만 |
|---|
| 2026.09.22 | ₩11,940 | ₩11,940 | ₩11,899 | ₩11,926 | -0.11% | 1.9만 |
|---|
| 2026.09.21 | ₩11,873 | ₩11,926 | ₩11,859 | ₩11,913 | +0.34% | 2만 |
|---|
| 2026.09.18 | ₩11,886 | ₩11,913 | ₩11,846 | ₩11,873 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩11,873 | ₩11,980 | ₩11,846 | ₩11,940 | +0.56% | 5.1만 |
|---|
| 2026.09.16 | ₩11,792 | ₩11,899 | ₩11,792 | ₩11,846 | +0.45% | 3.4만 |
|---|
| 2026.09.15 | ₩11,832 | ₩11,899 | ₩11,806 | ₩11,819 | -0.11% | 2.1만 |
|---|
| 2026.09.14 | ₩11,953 | ₩11,953 | ₩11,873 | ₩11,873 | -0.67% | 2.1만 |
|---|
| 2026.09.11 | ₩12,007 | ₩12,033 | ₩12,007 | ₩12,007 | 0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩12,060 | ₩12,060 | ₩12,007 | ₩12,007 | -0.44% | 4만 |
|---|
| 2026.09.09 | ₩12,087 | ₩12,087 | ₩12,060 | ₩12,074 | -0.11% | 4만 |
|---|
| 2026.09.08 | ₩12,060 | ₩12,100 | ₩12,060 | ₩12,074 | +0.11% | 1.7만 |
|---|
| 2026.09.04 | ₩12,047 | ₩12,100 | ₩12,047 | ₩12,060 | +0.11% | 9.4천 |
|---|
| 2026.09.03 | ₩12,087 | ₩12,114 | ₩12,074 | ₩12,087 | 0.00% | 2.2만 |
|---|
| 2026.09.02 | ₩12,087 | ₩12,141 | ₩12,087 | ₩12,087 | 0.00% | 9.8천 |
|---|
| 2026.09.01 | ₩12,154 | ₩12,154 | ₩12,100 | ₩12,114 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩12,181 | ₩12,181 | ₩12,127 | ₩12,141 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩12,141 | ₩12,141 | ₩12,100 | ₩12,141 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩12,181 | ₩12,181 | ₩12,087 | ₩12,127 | -0.44% | 6.4천 |
|---|
| 2026.08.26 | ₩12,141 | ₩12,167 | ₩12,114 | ₩12,127 | -0.11% | 2만 |
|---|
| 2026.08.25 | ₩12,100 | ₩12,154 | ₩12,074 | ₩12,100 | 0.00% | 3.1만 |
|---|
| 2026.08.24 | ₩12,087 | ₩12,114 | ₩12,020 | ₩12,033 | -0.44% | 2.8만 |
|---|
| 2026.08.21 | ₩12,100 | ₩12,154 | ₩12,100 | ₩12,100 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩12,154 | ₩12,194 | ₩12,100 | ₩12,100 | -0.44% | 2만 |
|---|
| 2026.08.19 | ₩12,181 | ₩12,181 | ₩12,154 | ₩12,154 | -0.22% | 2.9만 |
|---|
| 2026.08.18 | ₩12,261 | ₩12,261 | ₩12,100 | ₩12,100 | -1.31% | 11.7만 |
|---|
| 2026.08.17 | ₩12,275 | ₩12,301 | ₩12,127 | ₩12,181 | -0.76% | 3.3만 |
|---|
| 2026.08.14 | ₩12,248 | ₩12,301 | ₩12,221 | ₩12,248 | 0.00% | 3.1만 |
|---|
| 2026.08.13 | ₩12,194 | ₩12,275 | ₩12,194 | ₩12,234 | +0.33% | 4.7만 |
|---|
| 2026.08.12 | ₩12,181 | ₩12,261 | ₩12,167 | ₩12,181 | 0.00% | 2.3만 |
|---|
| 2026.08.11 | ₩12,208 | ₩12,275 | ₩12,167 | ₩12,208 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩12,194 | ₩12,248 | ₩12,194 | ₩12,208 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩12,221 | ₩12,234 | ₩12,194 | ₩12,234 | +0.11% | 1.5만 |
|---|
| 2026.08.06 | ₩12,234 | ₩12,342 | ₩12,141 | ₩12,167 | -0.55% | 2.6만 |
|---|
| 2026.08.05 | ₩12,261 | ₩12,368 | ₩12,221 | ₩12,234 | -0.22% | 1.8만 |
|---|
| 2026.08.04 | ₩12,221 | ₩12,315 | ₩12,221 | ₩12,288 | +0.55% | 1.7만 |
|---|
| 2026.08.03 | ₩12,234 | ₩12,275 | ₩12,208 | ₩12,261 | +0.22% | 1.3만 |
|---|
| 2026.07.31 | ₩12,221 | ₩12,261 | ₩12,087 | ₩12,248 | +0.22% | 2.7만 |
|---|
| 2026.07.30 | ₩12,154 | ₩12,208 | ₩12,154 | ₩12,181 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩12,127 | ₩12,127 | ₩12,087 | ₩12,087 | -0.33% | 1.3만 |
|---|
| 2026.07.28 | ₩12,114 | ₩12,181 | ₩12,074 | ₩12,167 | +0.44% | 4.2만 |
|---|
| 2026.07.27 | ₩12,167 | ₩12,181 | ₩12,074 | ₩12,127 | -0.33% | 3.1만 |
|---|
| 2026.07.24 | ₩12,087 | ₩12,141 | ₩12,087 | ₩12,100 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩12,234 | ₩12,261 | ₩12,154 | ₩12,154 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩12,328 | ₩12,328 | ₩12,234 | ₩12,275 | -0.43% | 2.8만 |
|---|
| 2026.07.21 | ₩12,355 | ₩12,355 | ₩12,288 | ₩12,301 | -0.43% | 1.2만 |
|---|
| 2026.07.20 | ₩12,301 | ₩12,368 | ₩12,234 | ₩12,288 | -0.11% | 5.6만 |
|---|
| 2026.07.17 | ₩12,382 | ₩12,382 | ₩12,261 | ₩12,301 | -0.65% | 2.2만 |
|---|
| 2026.07.16 | ₩12,315 | ₩12,368 | ₩12,315 | ₩12,355 | +0.33% | 1.1만 |
|---|
| 2026.07.15 | ₩12,355 | ₩12,422 | ₩12,328 | ₩12,355 | 0.00% | 1.5만 |
|---|
| 2026.07.14 | ₩12,328 | ₩12,382 | ₩12,328 | ₩12,355 | +0.22% | 1.9만 |
|---|
| 2026.07.13 | ₩12,342 | ₩12,368 | ₩12,288 | ₩12,328 | -0.11% | 1.8만 |
|---|
| 2026.07.10 | ₩12,301 | ₩12,382 | ₩12,301 | ₩12,315 | +0.11% | 9천 |
|---|
| 2026.07.09 | ₩12,275 | ₩12,355 | ₩12,275 | ₩12,342 | +0.55% | 7.5천 |
|---|
| 2026.07.08 | ₩12,342 | ₩12,342 | ₩12,261 | ₩12,288 | -0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩12,355 | ₩12,395 | ₩12,328 | ₩12,355 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩12,368 | ₩12,449 | ₩12,368 | ₩12,395 | +0.22% | 2.4만 |
|---|
| 2026.07.02 | ₩12,368 | ₩12,435 | ₩12,368 | ₩12,368 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩12,409 | ₩12,449 | ₩12,355 | ₩12,409 | 0.00% | 3.2만 |
|---|
| 2026.06.30 | ₩12,449 | ₩12,449 | ₩12,315 | ₩12,382 | -0.54% | 4만 |
|---|
| 2026.06.29 | ₩12,368 | ₩12,422 | ₩12,275 | ₩12,422 | +0.43% | 2만 |
|---|
| 2026.06.26 | ₩12,275 | ₩12,301 | ₩12,221 | ₩12,288 | +0.11% | 6천 |
|---|
| 2026.06.25 | ₩12,301 | ₩12,342 | ₩12,261 | ₩12,275 | -0.22% | 1.8만 |
|---|
| 2026.06.24 | ₩12,248 | ₩12,288 | ₩12,208 | ₩12,234 | -0.11% | 4.1천 |
|---|
| 2026.06.23 | ₩12,234 | ₩12,275 | ₩12,221 | ₩12,261 | +0.22% | 1.9만 |
|---|
| 2026.06.22 | ₩12,368 | ₩12,395 | ₩12,301 | ₩12,315 | -0.43% | 2.8만 |
|---|
| 2026.06.18 | ₩12,395 | ₩12,395 | ₩12,315 | ₩12,355 | -0.32% | 3.2천 |
|---|
| 2026.06.17 | ₩12,395 | ₩12,395 | ₩12,315 | ₩12,342 | -0.43% | 1.6만 |
|---|
| 2026.06.16 | ₩12,315 | ₩12,395 | ₩12,301 | ₩12,355 | +0.33% | 9.3천 |
|---|
| 2026.06.15 | ₩12,355 | ₩12,382 | ₩12,234 | ₩12,315 | -0.33% | 7.9천 |
|---|
| 2026.06.12 | ₩12,261 | ₩12,275 | ₩12,221 | ₩12,248 | -0.11% | 1.6만 |
|---|
| 2026.06.11 | ₩12,301 | ₩12,301 | ₩12,208 | ₩12,248 | -0.44% | 1.4만 |
|---|
| 2026.06.10 | ₩12,194 | ₩12,301 | ₩12,194 | ₩12,234 | +0.33% | 1.3만 |
|---|
| 2026.06.09 | ₩12,221 | ₩12,248 | ₩12,221 | ₩12,221 | 0.00% | 5.6만 |
|---|
| 2026.06.08 | ₩12,275 | ₩12,275 | ₩12,194 | ₩12,248 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩12,248 | ₩12,248 | ₩12,154 | ₩12,181 | -0.55% | 1.1만 |
|---|
| 2026.06.04 | ₩12,154 | ₩12,261 | ₩12,154 | ₩12,234 | +0.66% | 1.5만 |
|---|
| 2026.06.03 | ₩12,194 | ₩12,315 | ₩12,194 | ₩12,234 | +0.33% | 3.3만 |
|---|
| 2026.06.02 | ₩12,328 | ₩12,328 | ₩12,221 | ₩12,221 | -0.87% | 4.8만 |
|---|
| 2026.06.01 | ₩12,395 | ₩12,395 | ₩12,261 | ₩12,275 | -0.97% | 4.4만 |
|---|
| 2026.05.29 | ₩12,315 | ₩12,342 | ₩12,248 | ₩12,328 | +0.11% | 3.5만 |
|---|
| 2026.05.28 | ₩12,261 | ₩12,288 | ₩12,194 | ₩12,275 | +0.11% | 3.8만 |
|---|
| 2026.05.27 | ₩12,100 | ₩12,288 | ₩12,100 | ₩12,234 | +1.11% | 4.9만 |
|---|
| 2026.05.26 | ₩12,154 | ₩12,301 | ₩12,141 | ₩12,181 | +0.22% | 5.4만 |
|---|
| 2026.05.22 | ₩12,154 | ₩12,194 | ₩12,074 | ₩12,154 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩12,020 | ₩12,087 | ₩11,993 | ₩12,074 | +0.45% | 4만 |
|---|
| 2026.05.20 | ₩12,154 | ₩12,167 | ₩12,100 | ₩12,154 | 0.00% | 6.7만 |
|---|
| 2026.05.19 | ₩12,154 | ₩12,154 | ₩12,047 | ₩12,087 | -0.55% | 3.9만 |
|---|
| 2026.05.18 | ₩12,194 | ₩12,194 | ₩12,114 | ₩12,141 | -0.44% | 3.3만 |
|---|
| 2026.05.15 | ₩12,208 | ₩12,208 | ₩12,154 | ₩12,167 | -0.33% | 5.7만 |
|---|
| 2026.05.14 | ₩12,248 | ₩12,315 | ₩12,141 | ₩12,261 | +0.11% | 3.8만 |
|---|
| 2026.05.13 | ₩12,234 | ₩12,301 | ₩12,234 | ₩12,248 | +0.11% | 5.9천 |
|---|
| 2026.05.12 | ₩12,368 | ₩12,368 | ₩12,261 | ₩12,275 | -0.76% | 1.9만 |
|---|
| 2026.05.11 | ₩12,342 | ₩12,395 | ₩12,301 | ₩12,328 | -0.11% | 4.6만 |
|---|
| 2026.05.08 | ₩12,355 | ₩12,462 | ₩12,355 | ₩12,382 | +0.22% | 2만 |
|---|
| 2026.05.07 | ₩12,395 | ₩12,422 | ₩12,342 | ₩12,342 | -0.43% | 2.6만 |
|---|
| 2026.05.06 | ₩12,382 | ₩12,462 | ₩12,328 | ₩12,382 | 0.00% | 4.5만 |
|---|
| 2026.05.05 | ₩12,368 | ₩12,422 | ₩12,301 | ₩12,395 | +0.22% | 5만 |
|---|
| 2026.05.04 | ₩12,449 | ₩12,449 | ₩12,288 | ₩12,395 | -0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩12,422 | ₩12,690 | ₩12,422 | ₩12,435 | +0.11% | 2.6만 |
|---|
| 2026.04.30 | ₩12,328 | ₩12,422 | ₩12,315 | ₩12,395 | +0.54% | 7.3만 |
|---|
| 2026.04.29 | ₩12,395 | ₩12,395 | ₩12,301 | ₩12,328 | -0.54% | 2만 |
|---|
| 2026.04.28 | ₩12,409 | ₩12,409 | ₩12,315 | ₩12,355 | -0.43% | 6.2만 |
|---|
| 2026.04.27 | ₩12,449 | ₩12,449 | ₩12,368 | ₩12,395 | -0.43% | 6.3만 |
|---|
| 2026.04.24 | ₩12,435 | ₩12,462 | ₩12,422 | ₩12,449 | +0.11% | 2.5만 |
|---|
| 2026.04.23 | ₩12,476 | ₩12,489 | ₩12,409 | ₩12,449 | -0.21% | 6.5천 |
|---|
| 2026.04.22 | ₩12,543 | ₩12,610 | ₩12,543 | ₩12,596 | +0.43% | 2.8만 |
|---|
| 2026.04.21 | ₩12,556 | ₩12,636 | ₩12,516 | ₩12,556 | 0.00% | 5.3만 |
|---|
| 2026.04.20 | ₩12,489 | ₩12,610 | ₩12,489 | ₩12,543 | +0.43% | 2.3만 |
|---|
| 2026.04.17 | ₩12,502 | ₩12,623 | ₩12,449 | ₩12,543 | +0.32% | 5만 |
|---|
| 2026.04.16 | ₩12,476 | ₩12,569 | ₩12,476 | ₩12,489 | +0.11% | 2.9만 |
|---|
| 2026.04.15 | ₩12,422 | ₩12,569 | ₩12,422 | ₩12,516 | +0.76% | 1.6만 |
|---|
| 2026.04.14 | ₩12,422 | ₩12,489 | ₩12,422 | ₩12,462 | +0.32% | 2.1만 |
|---|
| 2026.04.13 | ₩12,422 | ₩12,489 | ₩12,422 | ₩12,435 | +0.11% | 6천 |
|---|
| 2026.04.10 | ₩12,395 | ₩12,476 | ₩12,382 | ₩12,422 | +0.22% | 7.7천 |
|---|
| 2026.04.09 | ₩12,355 | ₩12,422 | ₩12,355 | ₩12,409 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩12,382 | ₩12,556 | ₩12,355 | ₩12,409 | +0.22% | 3.3만 |
|---|
| 2026.04.07 | ₩12,234 | ₩12,328 | ₩12,221 | ₩12,288 | +0.44% | 2.5만 |
|---|
| 2026.04.06 | ₩12,208 | ₩12,328 | ₩12,208 | ₩12,301 | +0.77% | 1.6만 |
|---|
| 2026.04.02 | ₩12,181 | ₩12,301 | ₩12,007 | ₩12,261 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩12,181 | ₩12,288 | ₩12,181 | ₩12,234 | +0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩12,007 | ₩12,234 | ₩11,886 | ₩12,114 | +0.89% | 8만 |
|---|
| 2026.03.30 | ₩11,980 | ₩12,007 | ₩11,886 | ₩11,926 | -0.45% | 2.9만 |
|---|
| 2026.03.27 | ₩12,087 | ₩12,087 | ₩11,859 | ₩11,899 | -1.55% | 6.9만 |
|---|
| 2026.03.26 | ₩12,114 | ₩12,141 | ₩12,047 | ₩12,060 | -0.44% | 4만 |
|---|
| 2026.03.25 | ₩12,100 | ₩12,154 | ₩12,060 | ₩12,114 | +0.11% | 2만 |
|---|
| 2026.03.24 | ₩12,020 | ₩12,074 | ₩11,953 | ₩12,047 | +0.22% | 5.1만 |
|---|
| 2026.03.23 | ₩12,047 | ₩12,154 | ₩12,047 | ₩12,087 | +0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩12,248 | ₩12,248 | ₩11,993 | ₩12,020 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩12,315 | ₩12,315 | ₩12,100 | ₩12,234 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩12,315 | ₩12,368 | ₩12,315 | ₩12,328 | +0.11% | 1.2만 |
|---|
| 2026.03.17 | ₩12,275 | ₩12,395 | ₩12,275 | ₩12,342 | +0.55% | 1.8만 |
|---|
| 2026.03.16 | ₩12,328 | ₩12,449 | ₩12,301 | ₩12,315 | -0.11% | 2.7만 |
|---|
| 2026.03.13 | ₩12,328 | ₩12,422 | ₩12,301 | ₩12,301 | -0.22% | 2.3만 |
|---|
| 2026.03.12 | ₩12,382 | ₩12,409 | ₩12,288 | ₩12,328 | -0.43% | 1.9만 |
|---|
| 2026.03.11 | ₩12,275 | ₩12,368 | ₩12,275 | ₩12,342 | +0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩12,261 | ₩12,328 | ₩12,261 | ₩12,301 | +0.33% | 1.9만 |
|---|
| 2026.03.09 | ₩12,449 | ₩12,449 | ₩12,248 | ₩12,261 | -1.51% | 5.8만 |
|---|
| 2026.03.06 | ₩12,368 | ₩12,529 | ₩12,368 | ₩12,409 | +0.33% | 4.6만 |
|---|
| 2026.03.05 | ₩12,543 | ₩12,623 | ₩12,449 | ₩12,516 | -0.21% | 2.8만 |
|---|
| 2026.03.04 | ₩12,677 | ₩12,757 | ₩12,435 | ₩12,596 | -0.63% | 9.3만 |
|---|
| 2026.03.03 | ₩12,663 | ₩12,717 | ₩12,636 | ₩12,677 | +0.11% | 2.3만 |
|---|
| 2026.03.02 | ₩12,797 | ₩12,797 | ₩12,663 | ₩12,730 | -0.52% | 5.1만 |
|---|
| 2026.02.27 | ₩12,864 | ₩12,878 | ₩12,730 | ₩12,784 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩12,784 | ₩12,837 | ₩12,770 | ₩12,784 | 0.00% | 3.4만 |
|---|
| 2026.02.25 | ₩12,851 | ₩12,864 | ₩12,797 | ₩12,824 | -0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩12,730 | ₩12,891 | ₩12,730 | ₩12,837 | +0.84% | 2.7만 |
|---|
| 2026.02.23 | ₩12,864 | ₩12,904 | ₩12,770 | ₩12,784 | -0.63% | 4.1만 |
|---|
| 2026.02.20 | ₩12,918 | ₩12,958 | ₩12,878 | ₩12,891 | -0.21% | 8.2천 |
|---|
| 2026.02.19 | ₩13,012 | ₩13,012 | ₩12,918 | ₩12,971 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩12,958 | ₩12,998 | ₩12,931 | ₩12,985 | +0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩12,904 | ₩12,971 | ₩12,878 | ₩12,931 | +0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩12,918 | ₩12,985 | ₩12,918 | ₩12,945 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩13,038 | ₩13,038 | ₩12,931 | ₩12,931 | -0.82% | 3.3만 |
|---|
| 2026.02.11 | ₩12,945 | ₩13,012 | ₩12,945 | ₩12,971 | +0.21% | 1.3만 |
|---|
| 2026.02.10 | ₩12,998 | ₩12,998 | ₩12,891 | ₩12,971 | -0.21% | 4.8만 |
|---|
| 2026.02.09 | ₩12,958 | ₩13,025 | ₩12,891 | ₩12,971 | +0.10% | 3.6만 |
|---|
| 2026.02.06 | ₩12,904 | ₩12,998 | ₩12,878 | ₩12,958 | +0.42% | 3.2만 |
|---|
| 2026.02.05 | ₩12,945 | ₩12,998 | ₩12,891 | ₩12,998 | +0.41% | 2.9만 |
|---|
| 2026.02.04 | ₩12,958 | ₩12,998 | ₩12,958 | ₩12,985 | +0.21% | 8.4천 |
|---|
| 2026.02.03 | ₩12,918 | ₩13,025 | ₩12,918 | ₩12,958 | +0.31% | 5.9만 |
|---|
| 2026.02.02 | ₩12,971 | ₩13,025 | ₩12,931 | ₩13,012 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩12,985 | ₩12,985 | ₩12,878 | ₩12,918 | -0.52% | 3.9만 |
|---|
| 2026.01.29 | ₩12,891 | ₩12,931 | ₩12,851 | ₩12,931 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩12,757 | ₩12,891 | ₩12,757 | ₩12,851 | +0.74% | 3.7만 |
|---|
| 2026.01.27 | ₩12,797 | ₩12,904 | ₩12,797 | ₩12,811 | +0.10% | 3.8만 |
|---|
| 2026.01.26 | ₩12,811 | ₩12,837 | ₩12,797 | ₩12,811 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩12,811 | ₩12,891 | ₩12,811 | ₩12,811 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩12,918 | ₩12,998 | ₩12,918 | ₩12,931 | +0.10% | 2.7만 |
|---|
| 2026.01.21 | ₩12,784 | ₩12,904 | ₩12,784 | ₩12,891 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩12,797 | ₩12,797 | ₩12,744 | ₩12,797 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩12,837 | ₩12,837 | ₩12,744 | ₩12,797 | -0.31% | 1.2만 |
|---|
| 2026.01.15 | ₩12,824 | ₩12,824 | ₩12,797 | ₩12,797 | -0.21% | 1.4만 |
|---|
| 2026.01.14 | ₩12,730 | ₩12,837 | ₩12,730 | ₩12,824 | +0.74% | 7.6천 |
|---|
| 2026.01.13 | ₩12,770 | ₩12,811 | ₩12,730 | ₩12,784 | +0.10% | 2.4만 |
|---|
| 2026.01.12 | ₩12,717 | ₩12,784 | ₩12,610 | ₩12,770 | +0.42% | 3만 |
|---|
| 2026.01.09 | ₩12,690 | ₩12,770 | ₩12,663 | ₩12,690 | 0.00% | 3.7만 |
|---|
| 2026.01.08 | ₩12,663 | ₩12,717 | ₩12,636 | ₩12,690 | +0.21% | 2.5만 |
|---|
| 2026.01.07 | ₩12,717 | ₩12,744 | ₩12,636 | ₩12,650 | -0.53% | 2.1만 |
|---|
| 2026.01.06 | ₩12,677 | ₩12,717 | ₩12,610 | ₩12,690 | +0.11% | 2.9만 |
|---|
| 2026.01.05 | ₩12,663 | ₩12,703 | ₩12,636 | ₩12,663 | 0.00% | 1.2만 |
|---|
| 2026.01.02 | ₩12,690 | ₩12,690 | ₩12,596 | ₩12,663 | -0.21% | 3.2만 |
|---|
| 2025.12.31 | ₩12,730 | ₩12,730 | ₩12,596 | ₩12,663 | -0.53% | 4.7만 |
|---|
| 2025.12.30 | ₩12,650 | ₩12,717 | ₩12,650 | ₩12,703 | +0.42% | 3.7만 |
|---|
| 2025.12.29 | ₩12,636 | ₩12,650 | ₩12,596 | ₩12,636 | 0.00% | 3.4만 |
|---|
| 2025.12.26 | ₩12,636 | ₩12,663 | ₩12,596 | ₩12,610 | -0.21% | 1.8만 |
|---|
| 2025.12.24 | ₩12,556 | ₩12,636 | ₩12,556 | ₩12,623 | +0.53% | 2.8만 |
|---|
| 2025.12.23 | ₩12,516 | ₩12,623 | ₩12,502 | ₩12,556 | +0.32% | 5.2만 |
|---|
| 2025.12.22 | ₩12,650 | ₩12,690 | ₩12,636 | ₩12,650 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩12,623 | ₩12,677 | ₩12,596 | ₩12,636 | +0.11% | 6.9만 |
|---|
| 2025.12.18 | ₩12,623 | ₩12,717 | ₩12,569 | ₩12,650 | +0.21% | 2.2만 |
|---|
| 2025.12.17 | ₩12,596 | ₩12,703 | ₩12,596 | ₩12,623 | +0.21% | 2.4만 |
|---|
| 2025.12.16 | ₩12,690 | ₩12,717 | ₩12,610 | ₩12,610 | -0.63% | 2.6만 |
|---|
| 2025.12.15 | ₩12,703 | ₩12,730 | ₩12,596 | ₩12,663 | -0.32% | 2.5만 |
|---|
| 2025.12.12 | ₩12,650 | ₩12,730 | ₩12,623 | ₩12,636 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩12,744 | ₩12,744 | ₩12,650 | ₩12,703 | -0.32% | 3.5만 |
|---|
| 2025.12.10 | ₩12,690 | ₩12,730 | ₩12,529 | ₩12,703 | +0.11% | 3.9만 |
|---|
| 2025.12.09 | ₩12,650 | ₩12,797 | ₩12,623 | ₩12,650 | 0.00% | 4.3만 |
|---|
| 2025.12.08 | ₩12,636 | ₩12,744 | ₩12,583 | ₩12,610 | -0.21% | 5.2만 |
|---|
| 2025.12.05 | ₩12,690 | ₩12,784 | ₩12,583 | ₩12,583 | -0.84% | 13.4만 |
|---|
| 2025.12.04 | ₩12,744 | ₩12,770 | ₩12,717 | ₩12,730 | -0.11% | 4만 |
|---|
| 2025.12.03 | ₩12,677 | ₩12,757 | ₩12,677 | ₩12,717 | +0.32% | 3.1만 |
|---|
| 2025.12.02 | ₩12,703 | ₩12,703 | ₩12,690 | ₩12,703 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩12,784 | ₩12,837 | ₩12,663 | ₩12,677 | -0.84% | 4.3만 |
|---|
| 2025.11.28 | ₩12,797 | ₩12,824 | ₩12,717 | ₩12,784 | -0.10% | 3.7만 |
|---|
| 2025.11.26 | ₩12,784 | ₩12,824 | ₩12,690 | ₩12,730 | -0.42% | 4.2만 |
|---|
| 2025.11.25 | ₩12,663 | ₩12,770 | ₩12,636 | ₩12,703 | +0.32% | 3.1만 |
|---|
| 2025.11.24 | ₩12,556 | ₩12,663 | ₩12,556 | ₩12,663 | +0.85% | 3.3만 |
|---|
| 2025.11.21 | ₩12,569 | ₩12,623 | ₩12,543 | ₩12,569 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩12,770 | ₩12,770 | ₩12,529 | ₩12,556 | -1.68% | 4.4만 |
|---|
| 2025.11.19 | ₩12,811 | ₩12,851 | ₩12,690 | ₩12,744 | -0.52% | 6.7천 |
|---|
| 2025.11.18 | ₩12,744 | ₩12,837 | ₩12,730 | ₩12,744 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩12,904 | ₩12,904 | ₩12,757 | ₩12,811 | -0.73% | 3.1만 |
|---|
| 2025.11.14 | ₩12,797 | ₩12,958 | ₩12,744 | ₩12,851 | +0.42% | 4.6만 |
|---|
| 2025.11.13 | ₩12,971 | ₩12,998 | ₩12,797 | ₩12,797 | -1.34% | 2.6만 |
|---|
| 2025.11.12 | ₩12,971 | ₩13,079 | ₩12,971 | ₩12,998 | +0.21% | 1.2만 |
|---|
| 2025.11.11 | ₩12,985 | ₩13,092 | ₩12,971 | ₩12,998 | +0.10% | 2.5만 |
|---|
| 2025.11.10 | ₩12,864 | ₩13,132 | ₩12,851 | ₩13,012 | +1.15% | 6.8만 |
|---|
| 2025.11.07 | ₩12,811 | ₩12,918 | ₩12,770 | ₩12,851 | +0.31% | 4.7만 |
|---|
| 2025.11.06 | ₩12,904 | ₩12,971 | ₩12,864 | ₩12,904 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩12,824 | ₩12,971 | ₩12,797 | ₩12,891 | +0.52% | 3만 |
|---|
| 2025.11.04 | ₩12,784 | ₩12,971 | ₩12,784 | ₩12,851 | +0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩12,945 | ₩13,065 | ₩12,904 | ₩12,931 | -0.10% | 4.3만 |
|---|
| 2025.10.31 | ₩13,105 | ₩13,132 | ₩12,918 | ₩13,132 | +0.20% | 2만 |
|---|
| 2025.10.30 | ₩12,985 | ₩13,092 | ₩12,945 | ₩13,025 | +0.31% | 2.4만 |
|---|
| 2025.10.29 | ₩12,891 | ₩12,985 | ₩12,851 | ₩12,985 | +0.73% | 5만 |
|---|
| 2025.10.28 | ₩12,931 | ₩12,945 | ₩12,837 | ₩12,878 | -0.41% | 3.5만 |
|---|
| 2025.10.27 | ₩12,971 | ₩12,985 | ₩12,864 | ₩12,891 | -0.62% | 5.3만 |
|---|
| 2025.10.24 | ₩12,931 | ₩12,931 | ₩12,864 | ₩12,891 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩13,012 | ₩13,025 | ₩12,891 | ₩12,918 | -0.72% | 2.3만 |
|---|
| 2025.10.22 | ₩13,092 | ₩13,092 | ₩12,878 | ₩12,998 | -0.72% | 3.7만 |
|---|
| 2025.10.21 | ₩12,985 | ₩13,038 | ₩12,891 | ₩13,038 | +0.41% | 2.5만 |
|---|
| 2025.10.20 | ₩13,012 | ₩13,119 | ₩12,837 | ₩12,945 | -0.51% | 2만 |
|---|
| 2025.10.17 | ₩13,052 | ₩13,079 | ₩12,945 | ₩13,012 | -0.31% | 9.3천 |
|---|
| 2025.10.16 | ₩13,079 | ₩13,146 | ₩13,012 | ₩13,012 | -0.51% | 8.7천 |
|---|
| 2025.10.15 | ₩13,012 | ₩13,119 | ₩13,012 | ₩13,079 | +0.51% | 3.4만 |
|---|
| 2025.10.14 | ₩13,025 | ₩13,092 | ₩12,931 | ₩13,038 | +0.10% | 2.1만 |
|---|
| 2025.10.13 | ₩13,119 | ₩13,119 | ₩12,945 | ₩13,052 | -0.51% | 7.5천 |
|---|
| 2025.10.10 | ₩13,146 | ₩13,239 | ₩12,971 | ₩13,012 | -1.02% | 1.8만 |
|---|