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 | ₩11,529 | ₩11,529 | ₩11,382 | ₩11,462 | -0.58% | 3.9만 |
| 2026.10.08 | ₩11,449 | ₩11,449 | ₩11,355 | ₩11,382 | -0.58% | 5.6만 |
| 2026.10.07 | ₩11,462 | ₩11,462 | ₩11,328 | ₩11,382 | -0.70% | 2만 |
| 2026.10.06 | ₩11,489 | ₩11,489 | ₩11,382 | ₩11,422 | -0.58% | 2.2만 |
| 2026.10.05 | ₩11,515 | ₩11,515 | ₩11,382 | ₩11,395 | -1.05% | 1.5만 |
| 2026.10.02 | ₩11,582 | ₩11,623 | ₩11,449 | ₩11,529 | -0.46% | 4.6만 |
| 2026.10.01 | ₩11,529 | ₩11,556 | ₩11,449 | ₩11,542 | +0.12% | 2.6만 |
| 2026.09.30 | ₩11,582 | ₩11,663 | ₩11,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,556 |
| -0.23% |
| 3.3만 |
| 2026.09.29 | ₩11,515 | ₩11,515 | ₩11,395 | ₩11,515 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩11,596 | ₩11,609 | ₩11,449 | ₩11,462 | -1.15% | 4.2만 |
|---|
| 2026.09.25 | ₩11,703 | ₩11,770 | ₩11,582 | ₩11,649 | -0.46% | 6.4만 |
|---|
| 2026.09.24 | ₩11,757 | ₩11,770 | ₩11,716 | ₩11,716 | -0.34% | 2.3만 |
|---|
| 2026.09.23 | ₩11,877 | ₩11,877 | ₩11,743 | ₩11,770 | -0.90% | 4.7만 |
|---|
| 2026.09.22 | ₩11,931 | ₩11,931 | ₩11,890 | ₩11,917 | -0.11% | 1.9만 |
|---|
| 2026.09.21 | ₩11,864 | ₩11,917 | ₩11,850 | ₩11,904 | +0.34% | 2만 |
|---|
| 2026.09.18 | ₩11,877 | ₩11,904 | ₩11,837 | ₩11,864 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩11,864 | ₩11,971 | ₩11,837 | ₩11,931 | +0.56% | 5.1만 |
|---|
| 2026.09.16 | ₩11,783 | ₩11,890 | ₩11,783 | ₩11,837 | +0.45% | 3.4만 |
|---|
| 2026.09.15 | ₩11,823 | ₩11,890 | ₩11,797 | ₩11,810 | -0.11% | 2.1만 |
|---|
| 2026.09.14 | ₩11,944 | ₩11,944 | ₩11,864 | ₩11,864 | -0.67% | 2.1만 |
|---|
| 2026.09.11 | ₩11,998 | ₩12,024 | ₩11,998 | ₩11,998 | 0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩12,051 | ₩12,051 | ₩11,998 | ₩11,998 | -0.44% | 4만 |
|---|
| 2026.09.09 | ₩12,078 | ₩12,078 | ₩12,051 | ₩12,064 | -0.11% | 4만 |
|---|
| 2026.09.08 | ₩12,051 | ₩12,091 | ₩12,051 | ₩12,064 | +0.11% | 1.7만 |
|---|
| 2026.09.04 | ₩12,038 | ₩12,091 | ₩12,038 | ₩12,051 | +0.11% | 9.4천 |
|---|
| 2026.09.03 | ₩12,078 | ₩12,105 | ₩12,064 | ₩12,078 | 0.00% | 2.2만 |
|---|
| 2026.09.02 | ₩12,078 | ₩12,131 | ₩12,078 | ₩12,078 | 0.00% | 9.8천 |
|---|
| 2026.09.01 | ₩12,145 | ₩12,145 | ₩12,091 | ₩12,105 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩12,172 | ₩12,172 | ₩12,118 | ₩12,131 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩12,131 | ₩12,131 | ₩12,091 | ₩12,131 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩12,172 | ₩12,172 | ₩12,078 | ₩12,118 | -0.44% | 6.4천 |
|---|
| 2026.08.26 | ₩12,131 | ₩12,158 | ₩12,105 | ₩12,118 | -0.11% | 2만 |
|---|
| 2026.08.25 | ₩12,091 | ₩12,145 | ₩12,064 | ₩12,091 | 0.00% | 3.1만 |
|---|
| 2026.08.24 | ₩12,078 | ₩12,105 | ₩12,011 | ₩12,024 | -0.44% | 2.8만 |
|---|
| 2026.08.21 | ₩12,091 | ₩12,145 | ₩12,091 | ₩12,091 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩12,145 | ₩12,185 | ₩12,091 | ₩12,091 | -0.44% | 2만 |
|---|
| 2026.08.19 | ₩12,172 | ₩12,172 | ₩12,145 | ₩12,145 | -0.22% | 2.9만 |
|---|
| 2026.08.18 | ₩12,252 | ₩12,252 | ₩12,091 | ₩12,091 | -1.31% | 11.7만 |
|---|
| 2026.08.17 | ₩12,265 | ₩12,292 | ₩12,118 | ₩12,172 | -0.76% | 3.3만 |
|---|
| 2026.08.14 | ₩12,239 | ₩12,292 | ₩12,212 | ₩12,239 | 0.00% | 3.1만 |
|---|
| 2026.08.13 | ₩12,185 | ₩12,265 | ₩12,185 | ₩12,225 | +0.33% | 4.7만 |
|---|
| 2026.08.12 | ₩12,172 | ₩12,252 | ₩12,158 | ₩12,172 | 0.00% | 2.3만 |
|---|
| 2026.08.11 | ₩12,198 | ₩12,265 | ₩12,158 | ₩12,198 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩12,185 | ₩12,239 | ₩12,185 | ₩12,198 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩12,212 | ₩12,225 | ₩12,185 | ₩12,225 | +0.11% | 1.5만 |
|---|
| 2026.08.06 | ₩12,225 | ₩12,332 | ₩12,131 | ₩12,158 | -0.55% | 2.6만 |
|---|
| 2026.08.05 | ₩12,252 | ₩12,359 | ₩12,212 | ₩12,225 | -0.22% | 1.8만 |
|---|
| 2026.08.04 | ₩12,212 | ₩12,306 | ₩12,212 | ₩12,279 | +0.55% | 1.7만 |
|---|
| 2026.08.03 | ₩12,225 | ₩12,265 | ₩12,198 | ₩12,252 | +0.22% | 1.3만 |
|---|
| 2026.07.31 | ₩12,212 | ₩12,252 | ₩12,078 | ₩12,239 | +0.22% | 2.7만 |
|---|
| 2026.07.30 | ₩12,145 | ₩12,198 | ₩12,145 | ₩12,172 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩12,118 | ₩12,118 | ₩12,078 | ₩12,078 | -0.33% | 1.3만 |
|---|
| 2026.07.28 | ₩12,105 | ₩12,172 | ₩12,064 | ₩12,158 | +0.44% | 4.2만 |
|---|
| 2026.07.27 | ₩12,158 | ₩12,172 | ₩12,064 | ₩12,118 | -0.33% | 3.1만 |
|---|
| 2026.07.24 | ₩12,078 | ₩12,131 | ₩12,078 | ₩12,091 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩12,225 | ₩12,252 | ₩12,145 | ₩12,145 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩12,319 | ₩12,319 | ₩12,225 | ₩12,265 | -0.43% | 2.8만 |
|---|
| 2026.07.21 | ₩12,346 | ₩12,346 | ₩12,279 | ₩12,292 | -0.43% | 1.2만 |
|---|
| 2026.07.20 | ₩12,292 | ₩12,359 | ₩12,225 | ₩12,279 | -0.11% | 5.6만 |
|---|
| 2026.07.17 | ₩12,372 | ₩12,372 | ₩12,252 | ₩12,292 | -0.65% | 2.2만 |
|---|
| 2026.07.16 | ₩12,306 | ₩12,359 | ₩12,306 | ₩12,346 | +0.33% | 1.1만 |
|---|
| 2026.07.15 | ₩12,346 | ₩12,413 | ₩12,319 | ₩12,346 | 0.00% | 1.5만 |
|---|
| 2026.07.14 | ₩12,319 | ₩12,372 | ₩12,319 | ₩12,346 | +0.22% | 1.9만 |
|---|
| 2026.07.13 | ₩12,332 | ₩12,359 | ₩12,279 | ₩12,319 | -0.11% | 1.8만 |
|---|
| 2026.07.10 | ₩12,292 | ₩12,372 | ₩12,292 | ₩12,306 | +0.11% | 9천 |
|---|
| 2026.07.09 | ₩12,265 | ₩12,346 | ₩12,265 | ₩12,332 | +0.55% | 7.5천 |
|---|
| 2026.07.08 | ₩12,332 | ₩12,332 | ₩12,252 | ₩12,279 | -0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩12,346 | ₩12,386 | ₩12,319 | ₩12,346 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩12,359 | ₩12,439 | ₩12,359 | ₩12,386 | +0.22% | 2.4만 |
|---|
| 2026.07.02 | ₩12,359 | ₩12,426 | ₩12,359 | ₩12,359 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩12,399 | ₩12,439 | ₩12,346 | ₩12,399 | 0.00% | 3.2만 |
|---|
| 2026.06.30 | ₩12,439 | ₩12,439 | ₩12,306 | ₩12,372 | -0.54% | 4만 |
|---|
| 2026.06.29 | ₩12,359 | ₩12,413 | ₩12,265 | ₩12,413 | +0.43% | 2만 |
|---|
| 2026.06.26 | ₩12,265 | ₩12,292 | ₩12,212 | ₩12,279 | +0.11% | 6천 |
|---|
| 2026.06.25 | ₩12,292 | ₩12,332 | ₩12,252 | ₩12,265 | -0.22% | 1.8만 |
|---|
| 2026.06.24 | ₩12,239 | ₩12,279 | ₩12,198 | ₩12,225 | -0.11% | 4.1천 |
|---|
| 2026.06.23 | ₩12,225 | ₩12,265 | ₩12,212 | ₩12,252 | +0.22% | 1.9만 |
|---|
| 2026.06.22 | ₩12,359 | ₩12,386 | ₩12,292 | ₩12,306 | -0.43% | 2.8만 |
|---|
| 2026.06.18 | ₩12,386 | ₩12,386 | ₩12,306 | ₩12,346 | -0.32% | 3.2천 |
|---|
| 2026.06.17 | ₩12,386 | ₩12,386 | ₩12,306 | ₩12,332 | -0.43% | 1.6만 |
|---|
| 2026.06.16 | ₩12,306 | ₩12,386 | ₩12,292 | ₩12,346 | +0.33% | 9.3천 |
|---|
| 2026.06.15 | ₩12,346 | ₩12,372 | ₩12,225 | ₩12,306 | -0.33% | 7.9천 |
|---|
| 2026.06.12 | ₩12,252 | ₩12,265 | ₩12,212 | ₩12,239 | -0.11% | 1.6만 |
|---|
| 2026.06.11 | ₩12,292 | ₩12,292 | ₩12,198 | ₩12,239 | -0.44% | 1.4만 |
|---|
| 2026.06.10 | ₩12,185 | ₩12,292 | ₩12,185 | ₩12,225 | +0.33% | 1.3만 |
|---|
| 2026.06.09 | ₩12,212 | ₩12,239 | ₩12,212 | ₩12,212 | 0.00% | 5.6만 |
|---|
| 2026.06.08 | ₩12,265 | ₩12,265 | ₩12,185 | ₩12,239 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩12,239 | ₩12,239 | ₩12,145 | ₩12,172 | -0.55% | 1.1만 |
|---|
| 2026.06.04 | ₩12,145 | ₩12,252 | ₩12,145 | ₩12,225 | +0.66% | 1.5만 |
|---|
| 2026.06.03 | ₩12,185 | ₩12,306 | ₩12,185 | ₩12,225 | +0.33% | 3.3만 |
|---|
| 2026.06.02 | ₩12,319 | ₩12,319 | ₩12,212 | ₩12,212 | -0.87% | 4.8만 |
|---|
| 2026.06.01 | ₩12,386 | ₩12,386 | ₩12,252 | ₩12,265 | -0.97% | 4.4만 |
|---|
| 2026.05.29 | ₩12,306 | ₩12,332 | ₩12,239 | ₩12,319 | +0.11% | 3.5만 |
|---|
| 2026.05.28 | ₩12,252 | ₩12,279 | ₩12,185 | ₩12,265 | +0.11% | 3.8만 |
|---|
| 2026.05.27 | ₩12,091 | ₩12,279 | ₩12,091 | ₩12,225 | +1.11% | 4.9만 |
|---|
| 2026.05.26 | ₩12,145 | ₩12,292 | ₩12,131 | ₩12,172 | +0.22% | 5.4만 |
|---|
| 2026.05.22 | ₩12,145 | ₩12,185 | ₩12,064 | ₩12,145 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩12,011 | ₩12,078 | ₩11,984 | ₩12,064 | +0.45% | 4만 |
|---|
| 2026.05.20 | ₩12,145 | ₩12,158 | ₩12,091 | ₩12,145 | 0.00% | 6.7만 |
|---|
| 2026.05.19 | ₩12,145 | ₩12,145 | ₩12,038 | ₩12,078 | -0.55% | 3.9만 |
|---|
| 2026.05.18 | ₩12,185 | ₩12,185 | ₩12,105 | ₩12,131 | -0.44% | 3.3만 |
|---|
| 2026.05.15 | ₩12,198 | ₩12,198 | ₩12,145 | ₩12,158 | -0.33% | 5.7만 |
|---|
| 2026.05.14 | ₩12,239 | ₩12,306 | ₩12,131 | ₩12,252 | +0.11% | 3.8만 |
|---|
| 2026.05.13 | ₩12,225 | ₩12,292 | ₩12,225 | ₩12,239 | +0.11% | 5.9천 |
|---|
| 2026.05.12 | ₩12,359 | ₩12,359 | ₩12,252 | ₩12,265 | -0.76% | 1.9만 |
|---|
| 2026.05.11 | ₩12,332 | ₩12,386 | ₩12,292 | ₩12,319 | -0.11% | 4.6만 |
|---|
| 2026.05.08 | ₩12,346 | ₩12,453 | ₩12,346 | ₩12,372 | +0.22% | 2만 |
|---|
| 2026.05.07 | ₩12,386 | ₩12,413 | ₩12,332 | ₩12,332 | -0.43% | 2.6만 |
|---|
| 2026.05.06 | ₩12,372 | ₩12,453 | ₩12,319 | ₩12,372 | 0.00% | 4.5만 |
|---|
| 2026.05.05 | ₩12,359 | ₩12,413 | ₩12,292 | ₩12,386 | +0.22% | 5만 |
|---|
| 2026.05.04 | ₩12,439 | ₩12,439 | ₩12,279 | ₩12,386 | -0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩12,413 | ₩12,680 | ₩12,413 | ₩12,426 | +0.11% | 2.6만 |
|---|
| 2026.04.30 | ₩12,319 | ₩12,413 | ₩12,306 | ₩12,386 | +0.54% | 7.3만 |
|---|
| 2026.04.29 | ₩12,386 | ₩12,386 | ₩12,292 | ₩12,319 | -0.54% | 2만 |
|---|
| 2026.04.28 | ₩12,399 | ₩12,399 | ₩12,306 | ₩12,346 | -0.43% | 6.2만 |
|---|
| 2026.04.27 | ₩12,439 | ₩12,439 | ₩12,359 | ₩12,386 | -0.43% | 6.3만 |
|---|
| 2026.04.24 | ₩12,426 | ₩12,453 | ₩12,413 | ₩12,439 | +0.11% | 2.5만 |
|---|
| 2026.04.23 | ₩12,466 | ₩12,480 | ₩12,399 | ₩12,439 | -0.21% | 6.5천 |
|---|
| 2026.04.22 | ₩12,533 | ₩12,600 | ₩12,533 | ₩12,587 | +0.43% | 2.8만 |
|---|
| 2026.04.21 | ₩12,547 | ₩12,627 | ₩12,506 | ₩12,547 | 0.00% | 5.3만 |
|---|
| 2026.04.20 | ₩12,480 | ₩12,600 | ₩12,480 | ₩12,533 | +0.43% | 2.3만 |
|---|
| 2026.04.17 | ₩12,493 | ₩12,613 | ₩12,439 | ₩12,533 | +0.32% | 5만 |
|---|
| 2026.04.16 | ₩12,466 | ₩12,560 | ₩12,466 | ₩12,480 | +0.11% | 2.9만 |
|---|
| 2026.04.15 | ₩12,413 | ₩12,560 | ₩12,413 | ₩12,506 | +0.76% | 1.6만 |
|---|
| 2026.04.14 | ₩12,413 | ₩12,480 | ₩12,413 | ₩12,453 | +0.32% | 2.1만 |
|---|
| 2026.04.13 | ₩12,413 | ₩12,480 | ₩12,413 | ₩12,426 | +0.11% | 6천 |
|---|
| 2026.04.10 | ₩12,386 | ₩12,466 | ₩12,372 | ₩12,413 | +0.22% | 7.7천 |
|---|
| 2026.04.09 | ₩12,346 | ₩12,413 | ₩12,346 | ₩12,399 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩12,372 | ₩12,547 | ₩12,346 | ₩12,399 | +0.22% | 3.3만 |
|---|
| 2026.04.07 | ₩12,225 | ₩12,319 | ₩12,212 | ₩12,279 | +0.44% | 2.5만 |
|---|
| 2026.04.06 | ₩12,198 | ₩12,319 | ₩12,198 | ₩12,292 | +0.77% | 1.6만 |
|---|
| 2026.04.02 | ₩12,172 | ₩12,292 | ₩11,998 | ₩12,252 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩12,172 | ₩12,279 | ₩12,172 | ₩12,225 | +0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩11,998 | ₩12,225 | ₩11,877 | ₩12,105 | +0.89% | 8만 |
|---|
| 2026.03.30 | ₩11,971 | ₩11,998 | ₩11,877 | ₩11,917 | -0.45% | 2.9만 |
|---|
| 2026.03.27 | ₩12,078 | ₩12,078 | ₩11,850 | ₩11,890 | -1.55% | 6.9만 |
|---|
| 2026.03.26 | ₩12,105 | ₩12,131 | ₩12,038 | ₩12,051 | -0.44% | 4만 |
|---|
| 2026.03.25 | ₩12,091 | ₩12,145 | ₩12,051 | ₩12,105 | +0.11% | 2만 |
|---|
| 2026.03.24 | ₩12,011 | ₩12,064 | ₩11,944 | ₩12,038 | +0.22% | 5.1만 |
|---|
| 2026.03.23 | ₩12,038 | ₩12,145 | ₩12,038 | ₩12,078 | +0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩12,239 | ₩12,239 | ₩11,984 | ₩12,011 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩12,306 | ₩12,306 | ₩12,091 | ₩12,225 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩12,306 | ₩12,359 | ₩12,306 | ₩12,319 | +0.11% | 1.2만 |
|---|
| 2026.03.17 | ₩12,265 | ₩12,386 | ₩12,265 | ₩12,332 | +0.55% | 1.8만 |
|---|
| 2026.03.16 | ₩12,319 | ₩12,439 | ₩12,292 | ₩12,306 | -0.11% | 2.7만 |
|---|
| 2026.03.13 | ₩12,319 | ₩12,413 | ₩12,292 | ₩12,292 | -0.22% | 2.3만 |
|---|
| 2026.03.12 | ₩12,372 | ₩12,399 | ₩12,279 | ₩12,319 | -0.43% | 1.9만 |
|---|
| 2026.03.11 | ₩12,265 | ₩12,359 | ₩12,265 | ₩12,332 | +0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩12,252 | ₩12,319 | ₩12,252 | ₩12,292 | +0.33% | 1.9만 |
|---|
| 2026.03.09 | ₩12,439 | ₩12,439 | ₩12,239 | ₩12,252 | -1.51% | 5.8만 |
|---|
| 2026.03.06 | ₩12,359 | ₩12,520 | ₩12,359 | ₩12,399 | +0.33% | 4.6만 |
|---|
| 2026.03.05 | ₩12,533 | ₩12,613 | ₩12,439 | ₩12,506 | -0.21% | 2.8만 |
|---|
| 2026.03.04 | ₩12,667 | ₩12,747 | ₩12,426 | ₩12,587 | -0.63% | 9.3만 |
|---|
| 2026.03.03 | ₩12,654 | ₩12,707 | ₩12,627 | ₩12,667 | +0.11% | 2.3만 |
|---|
| 2026.03.02 | ₩12,788 | ₩12,788 | ₩12,654 | ₩12,721 | -0.52% | 5.1만 |
|---|
| 2026.02.27 | ₩12,854 | ₩12,868 | ₩12,721 | ₩12,774 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩12,774 | ₩12,828 | ₩12,761 | ₩12,774 | 0.00% | 3.4만 |
|---|
| 2026.02.25 | ₩12,841 | ₩12,854 | ₩12,788 | ₩12,814 | -0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩12,721 | ₩12,881 | ₩12,721 | ₩12,828 | +0.84% | 2.7만 |
|---|
| 2026.02.23 | ₩12,854 | ₩12,895 | ₩12,761 | ₩12,774 | -0.63% | 4.1만 |
|---|
| 2026.02.20 | ₩12,908 | ₩12,948 | ₩12,868 | ₩12,881 | -0.21% | 8.2천 |
|---|
| 2026.02.19 | ₩13,002 | ₩13,002 | ₩12,908 | ₩12,962 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩12,948 | ₩12,988 | ₩12,921 | ₩12,975 | +0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩12,895 | ₩12,962 | ₩12,868 | ₩12,921 | +0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩12,908 | ₩12,975 | ₩12,908 | ₩12,935 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩13,029 | ₩13,029 | ₩12,921 | ₩12,921 | -0.82% | 3.3만 |
|---|
| 2026.02.11 | ₩12,935 | ₩13,002 | ₩12,935 | ₩12,962 | +0.21% | 1.3만 |
|---|
| 2026.02.10 | ₩12,988 | ₩12,988 | ₩12,881 | ₩12,962 | -0.21% | 4.8만 |
|---|
| 2026.02.09 | ₩12,948 | ₩13,015 | ₩12,881 | ₩12,962 | +0.10% | 3.6만 |
|---|
| 2026.02.06 | ₩12,895 | ₩12,988 | ₩12,868 | ₩12,948 | +0.42% | 3.2만 |
|---|
| 2026.02.05 | ₩12,935 | ₩12,988 | ₩12,881 | ₩12,988 | +0.41% | 2.9만 |
|---|
| 2026.02.04 | ₩12,948 | ₩12,988 | ₩12,948 | ₩12,975 | +0.21% | 8.4천 |
|---|
| 2026.02.03 | ₩12,908 | ₩13,015 | ₩12,908 | ₩12,948 | +0.31% | 5.9만 |
|---|
| 2026.02.02 | ₩12,962 | ₩13,015 | ₩12,921 | ₩13,002 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩12,975 | ₩12,975 | ₩12,868 | ₩12,908 | -0.52% | 3.9만 |
|---|
| 2026.01.29 | ₩12,881 | ₩12,921 | ₩12,841 | ₩12,921 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩12,747 | ₩12,881 | ₩12,747 | ₩12,841 | +0.74% | 3.7만 |
|---|
| 2026.01.27 | ₩12,788 | ₩12,895 | ₩12,788 | ₩12,801 | +0.10% | 3.8만 |
|---|
| 2026.01.26 | ₩12,801 | ₩12,828 | ₩12,788 | ₩12,801 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩12,801 | ₩12,881 | ₩12,801 | ₩12,801 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩12,908 | ₩12,988 | ₩12,908 | ₩12,921 | +0.10% | 2.7만 |
|---|
| 2026.01.21 | ₩12,774 | ₩12,895 | ₩12,774 | ₩12,881 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩12,788 | ₩12,788 | ₩12,734 | ₩12,788 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩12,828 | ₩12,828 | ₩12,734 | ₩12,788 | -0.31% | 1.2만 |
|---|
| 2026.01.15 | ₩12,814 | ₩12,814 | ₩12,788 | ₩12,788 | -0.21% | 1.4만 |
|---|
| 2026.01.14 | ₩12,721 | ₩12,828 | ₩12,721 | ₩12,814 | +0.74% | 7.6천 |
|---|
| 2026.01.13 | ₩12,761 | ₩12,801 | ₩12,721 | ₩12,774 | +0.10% | 2.4만 |
|---|
| 2026.01.12 | ₩12,707 | ₩12,774 | ₩12,600 | ₩12,761 | +0.42% | 3만 |
|---|
| 2026.01.09 | ₩12,680 | ₩12,761 | ₩12,654 | ₩12,680 | 0.00% | 3.7만 |
|---|
| 2026.01.08 | ₩12,654 | ₩12,707 | ₩12,627 | ₩12,680 | +0.21% | 2.5만 |
|---|
| 2026.01.07 | ₩12,707 | ₩12,734 | ₩12,627 | ₩12,640 | -0.53% | 2.1만 |
|---|
| 2026.01.06 | ₩12,667 | ₩12,707 | ₩12,600 | ₩12,680 | +0.11% | 2.9만 |
|---|
| 2026.01.05 | ₩12,654 | ₩12,694 | ₩12,627 | ₩12,654 | 0.00% | 1.2만 |
|---|
| 2026.01.02 | ₩12,680 | ₩12,680 | ₩12,587 | ₩12,654 | -0.21% | 3.2만 |
|---|
| 2025.12.31 | ₩12,721 | ₩12,721 | ₩12,587 | ₩12,654 | -0.53% | 4.7만 |
|---|
| 2025.12.30 | ₩12,640 | ₩12,707 | ₩12,640 | ₩12,694 | +0.42% | 3.7만 |
|---|
| 2025.12.29 | ₩12,627 | ₩12,640 | ₩12,587 | ₩12,627 | 0.00% | 3.4만 |
|---|
| 2025.12.26 | ₩12,627 | ₩12,654 | ₩12,587 | ₩12,600 | -0.21% | 1.8만 |
|---|
| 2025.12.24 | ₩12,547 | ₩12,627 | ₩12,547 | ₩12,613 | +0.53% | 2.8만 |
|---|
| 2025.12.23 | ₩12,506 | ₩12,613 | ₩12,493 | ₩12,547 | +0.32% | 5.2만 |
|---|
| 2025.12.22 | ₩12,640 | ₩12,680 | ₩12,627 | ₩12,640 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩12,613 | ₩12,667 | ₩12,587 | ₩12,627 | +0.11% | 6.9만 |
|---|
| 2025.12.18 | ₩12,613 | ₩12,707 | ₩12,560 | ₩12,640 | +0.21% | 2.2만 |
|---|
| 2025.12.17 | ₩12,587 | ₩12,694 | ₩12,587 | ₩12,613 | +0.21% | 2.4만 |
|---|
| 2025.12.16 | ₩12,680 | ₩12,707 | ₩12,600 | ₩12,600 | -0.63% | 2.6만 |
|---|
| 2025.12.15 | ₩12,694 | ₩12,721 | ₩12,587 | ₩12,654 | -0.32% | 2.5만 |
|---|
| 2025.12.12 | ₩12,640 | ₩12,721 | ₩12,613 | ₩12,627 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩12,734 | ₩12,734 | ₩12,640 | ₩12,694 | -0.32% | 3.5만 |
|---|
| 2025.12.10 | ₩12,680 | ₩12,721 | ₩12,520 | ₩12,694 | +0.11% | 3.9만 |
|---|
| 2025.12.09 | ₩12,640 | ₩12,788 | ₩12,613 | ₩12,640 | 0.00% | 4.3만 |
|---|
| 2025.12.08 | ₩12,627 | ₩12,734 | ₩12,573 | ₩12,600 | -0.21% | 5.2만 |
|---|
| 2025.12.05 | ₩12,680 | ₩12,774 | ₩12,573 | ₩12,573 | -0.84% | 13.4만 |
|---|
| 2025.12.04 | ₩12,734 | ₩12,761 | ₩12,707 | ₩12,721 | -0.11% | 4만 |
|---|
| 2025.12.03 | ₩12,667 | ₩12,747 | ₩12,667 | ₩12,707 | +0.32% | 3.1만 |
|---|
| 2025.12.02 | ₩12,694 | ₩12,694 | ₩12,680 | ₩12,694 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩12,774 | ₩12,828 | ₩12,654 | ₩12,667 | -0.84% | 4.3만 |
|---|
| 2025.11.28 | ₩12,788 | ₩12,814 | ₩12,707 | ₩12,774 | -0.10% | 3.7만 |
|---|
| 2025.11.26 | ₩12,774 | ₩12,814 | ₩12,680 | ₩12,721 | -0.42% | 4.2만 |
|---|
| 2025.11.25 | ₩12,654 | ₩12,761 | ₩12,627 | ₩12,694 | +0.32% | 3.1만 |
|---|
| 2025.11.24 | ₩12,547 | ₩12,654 | ₩12,547 | ₩12,654 | +0.85% | 3.3만 |
|---|
| 2025.11.21 | ₩12,560 | ₩12,613 | ₩12,533 | ₩12,560 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩12,761 | ₩12,761 | ₩12,520 | ₩12,547 | -1.68% | 4.4만 |
|---|
| 2025.11.19 | ₩12,801 | ₩12,841 | ₩12,680 | ₩12,734 | -0.52% | 6.7천 |
|---|
| 2025.11.18 | ₩12,734 | ₩12,828 | ₩12,721 | ₩12,734 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩12,895 | ₩12,895 | ₩12,747 | ₩12,801 | -0.73% | 3.1만 |
|---|
| 2025.11.14 | ₩12,788 | ₩12,948 | ₩12,734 | ₩12,841 | +0.42% | 4.6만 |
|---|
| 2025.11.13 | ₩12,962 | ₩12,988 | ₩12,788 | ₩12,788 | -1.34% | 2.6만 |
|---|
| 2025.11.12 | ₩12,962 | ₩13,069 | ₩12,962 | ₩12,988 | +0.21% | 1.2만 |
|---|
| 2025.11.11 | ₩12,975 | ₩13,082 | ₩12,962 | ₩12,988 | +0.10% | 2.5만 |
|---|
| 2025.11.10 | ₩12,854 | ₩13,122 | ₩12,841 | ₩13,002 | +1.15% | 6.8만 |
|---|
| 2025.11.07 | ₩12,801 | ₩12,908 | ₩12,761 | ₩12,841 | +0.31% | 4.7만 |
|---|
| 2025.11.06 | ₩12,895 | ₩12,962 | ₩12,854 | ₩12,895 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩12,814 | ₩12,962 | ₩12,788 | ₩12,881 | +0.52% | 3만 |
|---|
| 2025.11.04 | ₩12,774 | ₩12,962 | ₩12,774 | ₩12,841 | +0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩12,935 | ₩13,055 | ₩12,895 | ₩12,921 | -0.10% | 4.3만 |
|---|
| 2025.10.31 | ₩13,096 | ₩13,122 | ₩12,908 | ₩13,122 | +0.20% | 2만 |
|---|
| 2025.10.30 | ₩12,975 | ₩13,082 | ₩12,935 | ₩13,015 | +0.31% | 2.4만 |
|---|
| 2025.10.29 | ₩12,881 | ₩12,975 | ₩12,841 | ₩12,975 | +0.73% | 5만 |
|---|
| 2025.10.28 | ₩12,921 | ₩12,935 | ₩12,828 | ₩12,868 | -0.41% | 3.5만 |
|---|
| 2025.10.27 | ₩12,962 | ₩12,975 | ₩12,854 | ₩12,881 | -0.62% | 5.3만 |
|---|
| 2025.10.24 | ₩12,921 | ₩12,921 | ₩12,854 | ₩12,881 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩13,002 | ₩13,015 | ₩12,881 | ₩12,908 | -0.72% | 2.3만 |
|---|
| 2025.10.22 | ₩13,082 | ₩13,082 | ₩12,868 | ₩12,988 | -0.72% | 3.7만 |
|---|
| 2025.10.21 | ₩12,975 | ₩13,029 | ₩12,881 | ₩13,029 | +0.41% | 2.5만 |
|---|
| 2025.10.20 | ₩13,002 | ₩13,109 | ₩12,828 | ₩12,935 | -0.51% | 2만 |
|---|
| 2025.10.17 | ₩13,042 | ₩13,069 | ₩12,935 | ₩13,002 | -0.31% | 9.3천 |
|---|
| 2025.10.16 | ₩13,069 | ₩13,136 | ₩13,002 | ₩13,002 | -0.51% | 8.7천 |
|---|
| 2025.10.15 | ₩13,002 | ₩13,109 | ₩13,002 | ₩13,069 | +0.51% | 3.4만 |
|---|
| 2025.10.14 | ₩13,015 | ₩13,082 | ₩12,921 | ₩13,029 | +0.10% | 2.1만 |
|---|
| 2025.10.13 | ₩13,109 | ₩13,109 | ₩12,935 | ₩13,042 | -0.51% | 7.5천 |
|---|
| 2025.10.10 | ₩13,136 | ₩13,229 | ₩12,962 | ₩13,002 | -1.02% | 1.8만 |
|---|