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 | ₩11,547 | ₩11,547 | ₩11,399 | ₩11,480 | -0.58% | 3.9만 |
| 2026.10.08 | ₩11,466 | ₩11,466 | ₩11,372 | ₩11,399 | -0.58% | 5.6만 |
| 2026.10.07 | ₩11,480 | ₩11,480 | ₩11,345 | ₩11,399 | -0.70% | 2만 |
| 2026.10.06 | ₩11,506 | ₩11,506 | ₩11,399 | ₩11,439 | -0.58% | 2.2만 |
| 2026.10.05 | ₩11,533 | ₩11,533 | ₩11,399 | ₩11,413 | -1.05% | 1.5만 |
| 2026.10.02 | ₩11,600 | ₩11,640 | ₩11,466 | ₩11,547 | -0.46% | 4.6만 |
| 2026.10.01 | ₩11,547 | ₩11,573 | ₩11,466 | ₩11,560 | +0.12% | 2.6만 |
| 2026.09.30 | ₩11,600 | ₩11,681 | ₩11,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,573 |
| -0.23% |
| 3.3만 |
| 2026.09.29 | ₩11,533 | ₩11,533 | ₩11,413 | ₩11,533 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩11,614 | ₩11,627 | ₩11,466 | ₩11,480 | -1.15% | 4.2만 |
|---|
| 2026.09.25 | ₩11,721 | ₩11,788 | ₩11,600 | ₩11,667 | -0.46% | 6.4만 |
|---|
| 2026.09.24 | ₩11,775 | ₩11,788 | ₩11,734 | ₩11,734 | -0.34% | 2.3만 |
|---|
| 2026.09.23 | ₩11,895 | ₩11,895 | ₩11,761 | ₩11,788 | -0.90% | 4.7만 |
|---|
| 2026.09.22 | ₩11,949 | ₩11,949 | ₩11,909 | ₩11,936 | -0.11% | 1.9만 |
|---|
| 2026.09.21 | ₩11,882 | ₩11,936 | ₩11,868 | ₩11,922 | +0.34% | 2만 |
|---|
| 2026.09.18 | ₩11,895 | ₩11,922 | ₩11,855 | ₩11,882 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩11,882 | ₩11,989 | ₩11,855 | ₩11,949 | +0.56% | 5.1만 |
|---|
| 2026.09.16 | ₩11,801 | ₩11,909 | ₩11,801 | ₩11,855 | +0.45% | 3.4만 |
|---|
| 2026.09.15 | ₩11,842 | ₩11,909 | ₩11,815 | ₩11,828 | -0.11% | 2.1만 |
|---|
| 2026.09.14 | ₩11,962 | ₩11,962 | ₩11,882 | ₩11,882 | -0.67% | 2.1만 |
|---|
| 2026.09.11 | ₩12,016 | ₩12,043 | ₩12,016 | ₩12,016 | 0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩12,070 | ₩12,070 | ₩12,016 | ₩12,016 | -0.44% | 4만 |
|---|
| 2026.09.09 | ₩12,096 | ₩12,096 | ₩12,070 | ₩12,083 | -0.11% | 4만 |
|---|
| 2026.09.08 | ₩12,070 | ₩12,110 | ₩12,070 | ₩12,083 | +0.11% | 1.7만 |
|---|
| 2026.09.04 | ₩12,056 | ₩12,110 | ₩12,056 | ₩12,070 | +0.11% | 9.4천 |
|---|
| 2026.09.03 | ₩12,096 | ₩12,123 | ₩12,083 | ₩12,096 | 0.00% | 2.2만 |
|---|
| 2026.09.02 | ₩12,096 | ₩12,150 | ₩12,096 | ₩12,096 | 0.00% | 9.8천 |
|---|
| 2026.09.01 | ₩12,164 | ₩12,164 | ₩12,110 | ₩12,123 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩12,190 | ₩12,190 | ₩12,137 | ₩12,150 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩12,150 | ₩12,150 | ₩12,110 | ₩12,150 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩12,190 | ₩12,190 | ₩12,096 | ₩12,137 | -0.44% | 6.4천 |
|---|
| 2026.08.26 | ₩12,150 | ₩12,177 | ₩12,123 | ₩12,137 | -0.11% | 2만 |
|---|
| 2026.08.25 | ₩12,110 | ₩12,164 | ₩12,083 | ₩12,110 | 0.00% | 3.1만 |
|---|
| 2026.08.24 | ₩12,096 | ₩12,123 | ₩12,029 | ₩12,043 | -0.44% | 2.8만 |
|---|
| 2026.08.21 | ₩12,110 | ₩12,164 | ₩12,110 | ₩12,110 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩12,164 | ₩12,204 | ₩12,110 | ₩12,110 | -0.44% | 2만 |
|---|
| 2026.08.19 | ₩12,190 | ₩12,190 | ₩12,164 | ₩12,164 | -0.22% | 2.9만 |
|---|
| 2026.08.18 | ₩12,271 | ₩12,271 | ₩12,110 | ₩12,110 | -1.31% | 11.7만 |
|---|
| 2026.08.17 | ₩12,284 | ₩12,311 | ₩12,137 | ₩12,190 | -0.76% | 3.3만 |
|---|
| 2026.08.14 | ₩12,257 | ₩12,311 | ₩12,231 | ₩12,257 | 0.00% | 3.1만 |
|---|
| 2026.08.13 | ₩12,204 | ₩12,284 | ₩12,204 | ₩12,244 | +0.33% | 4.7만 |
|---|
| 2026.08.12 | ₩12,190 | ₩12,271 | ₩12,177 | ₩12,190 | 0.00% | 2.3만 |
|---|
| 2026.08.11 | ₩12,217 | ₩12,284 | ₩12,177 | ₩12,217 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩12,204 | ₩12,257 | ₩12,204 | ₩12,217 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩12,231 | ₩12,244 | ₩12,204 | ₩12,244 | +0.11% | 1.5만 |
|---|
| 2026.08.06 | ₩12,244 | ₩12,351 | ₩12,150 | ₩12,177 | -0.55% | 2.6만 |
|---|
| 2026.08.05 | ₩12,271 | ₩12,378 | ₩12,231 | ₩12,244 | -0.22% | 1.8만 |
|---|
| 2026.08.04 | ₩12,231 | ₩12,324 | ₩12,231 | ₩12,298 | +0.55% | 1.7만 |
|---|
| 2026.08.03 | ₩12,244 | ₩12,284 | ₩12,217 | ₩12,271 | +0.22% | 1.3만 |
|---|
| 2026.07.31 | ₩12,231 | ₩12,271 | ₩12,096 | ₩12,257 | +0.22% | 2.7만 |
|---|
| 2026.07.30 | ₩12,164 | ₩12,217 | ₩12,164 | ₩12,190 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩12,137 | ₩12,137 | ₩12,096 | ₩12,096 | -0.33% | 1.3만 |
|---|
| 2026.07.28 | ₩12,123 | ₩12,190 | ₩12,083 | ₩12,177 | +0.44% | 4.2만 |
|---|
| 2026.07.27 | ₩12,177 | ₩12,190 | ₩12,083 | ₩12,137 | -0.33% | 3.1만 |
|---|
| 2026.07.24 | ₩12,096 | ₩12,150 | ₩12,096 | ₩12,110 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩12,244 | ₩12,271 | ₩12,164 | ₩12,164 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩12,338 | ₩12,338 | ₩12,244 | ₩12,284 | -0.43% | 2.8만 |
|---|
| 2026.07.21 | ₩12,365 | ₩12,365 | ₩12,298 | ₩12,311 | -0.43% | 1.2만 |
|---|
| 2026.07.20 | ₩12,311 | ₩12,378 | ₩12,244 | ₩12,298 | -0.11% | 5.6만 |
|---|
| 2026.07.17 | ₩12,391 | ₩12,391 | ₩12,271 | ₩12,311 | -0.65% | 2.2만 |
|---|
| 2026.07.16 | ₩12,324 | ₩12,378 | ₩12,324 | ₩12,365 | +0.33% | 1.1만 |
|---|
| 2026.07.15 | ₩12,365 | ₩12,432 | ₩12,338 | ₩12,365 | 0.00% | 1.5만 |
|---|
| 2026.07.14 | ₩12,338 | ₩12,391 | ₩12,338 | ₩12,365 | +0.22% | 1.9만 |
|---|
| 2026.07.13 | ₩12,351 | ₩12,378 | ₩12,298 | ₩12,338 | -0.11% | 1.8만 |
|---|
| 2026.07.10 | ₩12,311 | ₩12,391 | ₩12,311 | ₩12,324 | +0.11% | 9천 |
|---|
| 2026.07.09 | ₩12,284 | ₩12,365 | ₩12,284 | ₩12,351 | +0.55% | 7.5천 |
|---|
| 2026.07.08 | ₩12,351 | ₩12,351 | ₩12,271 | ₩12,298 | -0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩12,365 | ₩12,405 | ₩12,338 | ₩12,365 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩12,378 | ₩12,459 | ₩12,378 | ₩12,405 | +0.22% | 2.4만 |
|---|
| 2026.07.02 | ₩12,378 | ₩12,445 | ₩12,378 | ₩12,378 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩12,418 | ₩12,459 | ₩12,365 | ₩12,418 | 0.00% | 3.2만 |
|---|
| 2026.06.30 | ₩12,459 | ₩12,459 | ₩12,324 | ₩12,391 | -0.54% | 4만 |
|---|
| 2026.06.29 | ₩12,378 | ₩12,432 | ₩12,284 | ₩12,432 | +0.43% | 2만 |
|---|
| 2026.06.26 | ₩12,284 | ₩12,311 | ₩12,231 | ₩12,298 | +0.11% | 6천 |
|---|
| 2026.06.25 | ₩12,311 | ₩12,351 | ₩12,271 | ₩12,284 | -0.22% | 1.8만 |
|---|
| 2026.06.24 | ₩12,257 | ₩12,298 | ₩12,217 | ₩12,244 | -0.11% | 4.1천 |
|---|
| 2026.06.23 | ₩12,244 | ₩12,284 | ₩12,231 | ₩12,271 | +0.22% | 1.9만 |
|---|
| 2026.06.22 | ₩12,378 | ₩12,405 | ₩12,311 | ₩12,324 | -0.43% | 2.8만 |
|---|
| 2026.06.18 | ₩12,405 | ₩12,405 | ₩12,324 | ₩12,365 | -0.32% | 3.2천 |
|---|
| 2026.06.17 | ₩12,405 | ₩12,405 | ₩12,324 | ₩12,351 | -0.43% | 1.6만 |
|---|
| 2026.06.16 | ₩12,324 | ₩12,405 | ₩12,311 | ₩12,365 | +0.33% | 9.3천 |
|---|
| 2026.06.15 | ₩12,365 | ₩12,391 | ₩12,244 | ₩12,324 | -0.33% | 7.9천 |
|---|
| 2026.06.12 | ₩12,271 | ₩12,284 | ₩12,231 | ₩12,257 | -0.11% | 1.6만 |
|---|
| 2026.06.11 | ₩12,311 | ₩12,311 | ₩12,217 | ₩12,257 | -0.44% | 1.4만 |
|---|
| 2026.06.10 | ₩12,204 | ₩12,311 | ₩12,204 | ₩12,244 | +0.33% | 1.3만 |
|---|
| 2026.06.09 | ₩12,231 | ₩12,257 | ₩12,231 | ₩12,231 | 0.00% | 5.6만 |
|---|
| 2026.06.08 | ₩12,284 | ₩12,284 | ₩12,204 | ₩12,257 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩12,257 | ₩12,257 | ₩12,164 | ₩12,190 | -0.55% | 1.1만 |
|---|
| 2026.06.04 | ₩12,164 | ₩12,271 | ₩12,164 | ₩12,244 | +0.66% | 1.5만 |
|---|
| 2026.06.03 | ₩12,204 | ₩12,324 | ₩12,204 | ₩12,244 | +0.33% | 3.3만 |
|---|
| 2026.06.02 | ₩12,338 | ₩12,338 | ₩12,231 | ₩12,231 | -0.87% | 4.8만 |
|---|
| 2026.06.01 | ₩12,405 | ₩12,405 | ₩12,271 | ₩12,284 | -0.97% | 4.4만 |
|---|
| 2026.05.29 | ₩12,324 | ₩12,351 | ₩12,257 | ₩12,338 | +0.11% | 3.5만 |
|---|
| 2026.05.28 | ₩12,271 | ₩12,298 | ₩12,204 | ₩12,284 | +0.11% | 3.8만 |
|---|
| 2026.05.27 | ₩12,110 | ₩12,298 | ₩12,110 | ₩12,244 | +1.11% | 4.9만 |
|---|
| 2026.05.26 | ₩12,164 | ₩12,311 | ₩12,150 | ₩12,190 | +0.22% | 5.4만 |
|---|
| 2026.05.22 | ₩12,164 | ₩12,204 | ₩12,083 | ₩12,164 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩12,029 | ₩12,096 | ₩12,003 | ₩12,083 | +0.45% | 4만 |
|---|
| 2026.05.20 | ₩12,164 | ₩12,177 | ₩12,110 | ₩12,164 | 0.00% | 6.7만 |
|---|
| 2026.05.19 | ₩12,164 | ₩12,164 | ₩12,056 | ₩12,096 | -0.55% | 3.9만 |
|---|
| 2026.05.18 | ₩12,204 | ₩12,204 | ₩12,123 | ₩12,150 | -0.44% | 3.3만 |
|---|
| 2026.05.15 | ₩12,217 | ₩12,217 | ₩12,164 | ₩12,177 | -0.33% | 5.7만 |
|---|
| 2026.05.14 | ₩12,257 | ₩12,324 | ₩12,150 | ₩12,271 | +0.11% | 3.8만 |
|---|
| 2026.05.13 | ₩12,244 | ₩12,311 | ₩12,244 | ₩12,257 | +0.11% | 5.9천 |
|---|
| 2026.05.12 | ₩12,378 | ₩12,378 | ₩12,271 | ₩12,284 | -0.76% | 1.9만 |
|---|
| 2026.05.11 | ₩12,351 | ₩12,405 | ₩12,311 | ₩12,338 | -0.11% | 4.6만 |
|---|
| 2026.05.08 | ₩12,365 | ₩12,472 | ₩12,365 | ₩12,391 | +0.22% | 2만 |
|---|
| 2026.05.07 | ₩12,405 | ₩12,432 | ₩12,351 | ₩12,351 | -0.43% | 2.6만 |
|---|
| 2026.05.06 | ₩12,391 | ₩12,472 | ₩12,338 | ₩12,391 | 0.00% | 4.5만 |
|---|
| 2026.05.05 | ₩12,378 | ₩12,432 | ₩12,311 | ₩12,405 | +0.22% | 5만 |
|---|
| 2026.05.04 | ₩12,459 | ₩12,459 | ₩12,298 | ₩12,405 | -0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩12,432 | ₩12,700 | ₩12,432 | ₩12,445 | +0.11% | 2.6만 |
|---|
| 2026.04.30 | ₩12,338 | ₩12,432 | ₩12,324 | ₩12,405 | +0.54% | 7.3만 |
|---|
| 2026.04.29 | ₩12,405 | ₩12,405 | ₩12,311 | ₩12,338 | -0.54% | 2만 |
|---|
| 2026.04.28 | ₩12,418 | ₩12,418 | ₩12,324 | ₩12,365 | -0.43% | 6.2만 |
|---|
| 2026.04.27 | ₩12,459 | ₩12,459 | ₩12,378 | ₩12,405 | -0.43% | 6.3만 |
|---|
| 2026.04.24 | ₩12,445 | ₩12,472 | ₩12,432 | ₩12,459 | +0.11% | 2.5만 |
|---|
| 2026.04.23 | ₩12,485 | ₩12,499 | ₩12,418 | ₩12,459 | -0.21% | 6.5천 |
|---|
| 2026.04.22 | ₩12,552 | ₩12,619 | ₩12,552 | ₩12,606 | +0.43% | 2.8만 |
|---|
| 2026.04.21 | ₩12,566 | ₩12,646 | ₩12,526 | ₩12,566 | 0.00% | 5.3만 |
|---|
| 2026.04.20 | ₩12,499 | ₩12,619 | ₩12,499 | ₩12,552 | +0.43% | 2.3만 |
|---|
| 2026.04.17 | ₩12,512 | ₩12,633 | ₩12,459 | ₩12,552 | +0.32% | 5만 |
|---|
| 2026.04.16 | ₩12,485 | ₩12,579 | ₩12,485 | ₩12,499 | +0.11% | 2.9만 |
|---|
| 2026.04.15 | ₩12,432 | ₩12,579 | ₩12,432 | ₩12,526 | +0.76% | 1.6만 |
|---|
| 2026.04.14 | ₩12,432 | ₩12,499 | ₩12,432 | ₩12,472 | +0.32% | 2.1만 |
|---|
| 2026.04.13 | ₩12,432 | ₩12,499 | ₩12,432 | ₩12,445 | +0.11% | 6천 |
|---|
| 2026.04.10 | ₩12,405 | ₩12,485 | ₩12,391 | ₩12,432 | +0.22% | 7.7천 |
|---|
| 2026.04.09 | ₩12,365 | ₩12,432 | ₩12,365 | ₩12,418 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩12,391 | ₩12,566 | ₩12,365 | ₩12,418 | +0.22% | 3.3만 |
|---|
| 2026.04.07 | ₩12,244 | ₩12,338 | ₩12,231 | ₩12,298 | +0.44% | 2.5만 |
|---|
| 2026.04.06 | ₩12,217 | ₩12,338 | ₩12,217 | ₩12,311 | +0.77% | 1.6만 |
|---|
| 2026.04.02 | ₩12,190 | ₩12,311 | ₩12,016 | ₩12,271 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩12,190 | ₩12,298 | ₩12,190 | ₩12,244 | +0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩12,016 | ₩12,244 | ₩11,895 | ₩12,123 | +0.89% | 8만 |
|---|
| 2026.03.30 | ₩11,989 | ₩12,016 | ₩11,895 | ₩11,936 | -0.45% | 2.9만 |
|---|
| 2026.03.27 | ₩12,096 | ₩12,096 | ₩11,868 | ₩11,909 | -1.55% | 6.9만 |
|---|
| 2026.03.26 | ₩12,123 | ₩12,150 | ₩12,056 | ₩12,070 | -0.44% | 4만 |
|---|
| 2026.03.25 | ₩12,110 | ₩12,164 | ₩12,070 | ₩12,123 | +0.11% | 2만 |
|---|
| 2026.03.24 | ₩12,029 | ₩12,083 | ₩11,962 | ₩12,056 | +0.22% | 5.1만 |
|---|
| 2026.03.23 | ₩12,056 | ₩12,164 | ₩12,056 | ₩12,096 | +0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩12,257 | ₩12,257 | ₩12,003 | ₩12,029 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩12,324 | ₩12,324 | ₩12,110 | ₩12,244 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩12,324 | ₩12,378 | ₩12,324 | ₩12,338 | +0.11% | 1.2만 |
|---|
| 2026.03.17 | ₩12,284 | ₩12,405 | ₩12,284 | ₩12,351 | +0.55% | 1.8만 |
|---|
| 2026.03.16 | ₩12,338 | ₩12,459 | ₩12,311 | ₩12,324 | -0.11% | 2.7만 |
|---|
| 2026.03.13 | ₩12,338 | ₩12,432 | ₩12,311 | ₩12,311 | -0.22% | 2.3만 |
|---|
| 2026.03.12 | ₩12,391 | ₩12,418 | ₩12,298 | ₩12,338 | -0.43% | 1.9만 |
|---|
| 2026.03.11 | ₩12,284 | ₩12,378 | ₩12,284 | ₩12,351 | +0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩12,271 | ₩12,338 | ₩12,271 | ₩12,311 | +0.33% | 1.9만 |
|---|
| 2026.03.09 | ₩12,459 | ₩12,459 | ₩12,257 | ₩12,271 | -1.51% | 5.8만 |
|---|
| 2026.03.06 | ₩12,378 | ₩12,539 | ₩12,378 | ₩12,418 | +0.33% | 4.6만 |
|---|
| 2026.03.05 | ₩12,552 | ₩12,633 | ₩12,459 | ₩12,526 | -0.21% | 2.8만 |
|---|
| 2026.03.04 | ₩12,687 | ₩12,767 | ₩12,445 | ₩12,606 | -0.63% | 9.3만 |
|---|
| 2026.03.03 | ₩12,673 | ₩12,727 | ₩12,646 | ₩12,687 | +0.11% | 2.3만 |
|---|
| 2026.03.02 | ₩12,807 | ₩12,807 | ₩12,673 | ₩12,740 | -0.52% | 5.1만 |
|---|
| 2026.02.27 | ₩12,874 | ₩12,888 | ₩12,740 | ₩12,794 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩12,794 | ₩12,847 | ₩12,780 | ₩12,794 | 0.00% | 3.4만 |
|---|
| 2026.02.25 | ₩12,861 | ₩12,874 | ₩12,807 | ₩12,834 | -0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩12,740 | ₩12,901 | ₩12,740 | ₩12,847 | +0.84% | 2.7만 |
|---|
| 2026.02.23 | ₩12,874 | ₩12,915 | ₩12,780 | ₩12,794 | -0.63% | 4.1만 |
|---|
| 2026.02.20 | ₩12,928 | ₩12,968 | ₩12,888 | ₩12,901 | -0.21% | 8.2천 |
|---|
| 2026.02.19 | ₩13,022 | ₩13,022 | ₩12,928 | ₩12,982 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩12,968 | ₩13,008 | ₩12,941 | ₩12,995 | +0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩12,915 | ₩12,982 | ₩12,888 | ₩12,941 | +0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩12,928 | ₩12,995 | ₩12,928 | ₩12,955 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩13,049 | ₩13,049 | ₩12,941 | ₩12,941 | -0.82% | 3.3만 |
|---|
| 2026.02.11 | ₩12,955 | ₩13,022 | ₩12,955 | ₩12,982 | +0.21% | 1.3만 |
|---|
| 2026.02.10 | ₩13,008 | ₩13,008 | ₩12,901 | ₩12,982 | -0.21% | 4.8만 |
|---|
| 2026.02.09 | ₩12,968 | ₩13,035 | ₩12,901 | ₩12,982 | +0.10% | 3.6만 |
|---|
| 2026.02.06 | ₩12,915 | ₩13,008 | ₩12,888 | ₩12,968 | +0.42% | 3.2만 |
|---|
| 2026.02.05 | ₩12,955 | ₩13,008 | ₩12,901 | ₩13,008 | +0.41% | 2.9만 |
|---|
| 2026.02.04 | ₩12,968 | ₩13,008 | ₩12,968 | ₩12,995 | +0.21% | 8.4천 |
|---|
| 2026.02.03 | ₩12,928 | ₩13,035 | ₩12,928 | ₩12,968 | +0.31% | 5.9만 |
|---|
| 2026.02.02 | ₩12,982 | ₩13,035 | ₩12,941 | ₩13,022 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩12,995 | ₩12,995 | ₩12,888 | ₩12,928 | -0.52% | 3.9만 |
|---|
| 2026.01.29 | ₩12,901 | ₩12,941 | ₩12,861 | ₩12,941 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩12,767 | ₩12,901 | ₩12,767 | ₩12,861 | +0.74% | 3.7만 |
|---|
| 2026.01.27 | ₩12,807 | ₩12,915 | ₩12,807 | ₩12,821 | +0.10% | 3.8만 |
|---|
| 2026.01.26 | ₩12,821 | ₩12,847 | ₩12,807 | ₩12,821 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩12,821 | ₩12,901 | ₩12,821 | ₩12,821 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩12,928 | ₩13,008 | ₩12,928 | ₩12,941 | +0.10% | 2.7만 |
|---|
| 2026.01.21 | ₩12,794 | ₩12,915 | ₩12,794 | ₩12,901 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩12,807 | ₩12,807 | ₩12,754 | ₩12,807 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩12,847 | ₩12,847 | ₩12,754 | ₩12,807 | -0.31% | 1.2만 |
|---|
| 2026.01.15 | ₩12,834 | ₩12,834 | ₩12,807 | ₩12,807 | -0.21% | 1.4만 |
|---|
| 2026.01.14 | ₩12,740 | ₩12,847 | ₩12,740 | ₩12,834 | +0.74% | 7.6천 |
|---|
| 2026.01.13 | ₩12,780 | ₩12,821 | ₩12,740 | ₩12,794 | +0.10% | 2.4만 |
|---|
| 2026.01.12 | ₩12,727 | ₩12,794 | ₩12,619 | ₩12,780 | +0.42% | 3만 |
|---|
| 2026.01.09 | ₩12,700 | ₩12,780 | ₩12,673 | ₩12,700 | 0.00% | 3.7만 |
|---|
| 2026.01.08 | ₩12,673 | ₩12,727 | ₩12,646 | ₩12,700 | +0.21% | 2.5만 |
|---|
| 2026.01.07 | ₩12,727 | ₩12,754 | ₩12,646 | ₩12,660 | -0.53% | 2.1만 |
|---|
| 2026.01.06 | ₩12,687 | ₩12,727 | ₩12,619 | ₩12,700 | +0.11% | 2.9만 |
|---|
| 2026.01.05 | ₩12,673 | ₩12,713 | ₩12,646 | ₩12,673 | 0.00% | 1.2만 |
|---|
| 2026.01.02 | ₩12,700 | ₩12,700 | ₩12,606 | ₩12,673 | -0.21% | 3.2만 |
|---|
| 2025.12.31 | ₩12,740 | ₩12,740 | ₩12,606 | ₩12,673 | -0.53% | 4.7만 |
|---|
| 2025.12.30 | ₩12,660 | ₩12,727 | ₩12,660 | ₩12,713 | +0.42% | 3.7만 |
|---|
| 2025.12.29 | ₩12,646 | ₩12,660 | ₩12,606 | ₩12,646 | 0.00% | 3.4만 |
|---|
| 2025.12.26 | ₩12,646 | ₩12,673 | ₩12,606 | ₩12,619 | -0.21% | 1.8만 |
|---|
| 2025.12.24 | ₩12,566 | ₩12,646 | ₩12,566 | ₩12,633 | +0.53% | 2.8만 |
|---|
| 2025.12.23 | ₩12,526 | ₩12,633 | ₩12,512 | ₩12,566 | +0.32% | 5.2만 |
|---|
| 2025.12.22 | ₩12,660 | ₩12,700 | ₩12,646 | ₩12,660 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩12,633 | ₩12,687 | ₩12,606 | ₩12,646 | +0.11% | 6.9만 |
|---|
| 2025.12.18 | ₩12,633 | ₩12,727 | ₩12,579 | ₩12,660 | +0.21% | 2.2만 |
|---|
| 2025.12.17 | ₩12,606 | ₩12,713 | ₩12,606 | ₩12,633 | +0.21% | 2.4만 |
|---|
| 2025.12.16 | ₩12,700 | ₩12,727 | ₩12,619 | ₩12,619 | -0.63% | 2.6만 |
|---|
| 2025.12.15 | ₩12,713 | ₩12,740 | ₩12,606 | ₩12,673 | -0.32% | 2.5만 |
|---|
| 2025.12.12 | ₩12,660 | ₩12,740 | ₩12,633 | ₩12,646 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩12,754 | ₩12,754 | ₩12,660 | ₩12,713 | -0.32% | 3.5만 |
|---|
| 2025.12.10 | ₩12,700 | ₩12,740 | ₩12,539 | ₩12,713 | +0.11% | 3.9만 |
|---|
| 2025.12.09 | ₩12,660 | ₩12,807 | ₩12,633 | ₩12,660 | 0.00% | 4.3만 |
|---|
| 2025.12.08 | ₩12,646 | ₩12,754 | ₩12,593 | ₩12,619 | -0.21% | 5.2만 |
|---|
| 2025.12.05 | ₩12,700 | ₩12,794 | ₩12,593 | ₩12,593 | -0.84% | 13.4만 |
|---|
| 2025.12.04 | ₩12,754 | ₩12,780 | ₩12,727 | ₩12,740 | -0.11% | 4만 |
|---|
| 2025.12.03 | ₩12,687 | ₩12,767 | ₩12,687 | ₩12,727 | +0.32% | 3.1만 |
|---|
| 2025.12.02 | ₩12,713 | ₩12,713 | ₩12,700 | ₩12,713 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩12,794 | ₩12,847 | ₩12,673 | ₩12,687 | -0.84% | 4.3만 |
|---|
| 2025.11.28 | ₩12,807 | ₩12,834 | ₩12,727 | ₩12,794 | -0.10% | 3.7만 |
|---|
| 2025.11.26 | ₩12,794 | ₩12,834 | ₩12,700 | ₩12,740 | -0.42% | 4.2만 |
|---|
| 2025.11.25 | ₩12,673 | ₩12,780 | ₩12,646 | ₩12,713 | +0.32% | 3.1만 |
|---|
| 2025.11.24 | ₩12,566 | ₩12,673 | ₩12,566 | ₩12,673 | +0.85% | 3.3만 |
|---|
| 2025.11.21 | ₩12,579 | ₩12,633 | ₩12,552 | ₩12,579 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩12,780 | ₩12,780 | ₩12,539 | ₩12,566 | -1.68% | 4.4만 |
|---|
| 2025.11.19 | ₩12,821 | ₩12,861 | ₩12,700 | ₩12,754 | -0.52% | 6.7천 |
|---|
| 2025.11.18 | ₩12,754 | ₩12,847 | ₩12,740 | ₩12,754 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩12,915 | ₩12,915 | ₩12,767 | ₩12,821 | -0.73% | 3.1만 |
|---|
| 2025.11.14 | ₩12,807 | ₩12,968 | ₩12,754 | ₩12,861 | +0.42% | 4.6만 |
|---|
| 2025.11.13 | ₩12,982 | ₩13,008 | ₩12,807 | ₩12,807 | -1.34% | 2.6만 |
|---|
| 2025.11.12 | ₩12,982 | ₩13,089 | ₩12,982 | ₩13,008 | +0.21% | 1.2만 |
|---|
| 2025.11.11 | ₩12,995 | ₩13,102 | ₩12,982 | ₩13,008 | +0.10% | 2.5만 |
|---|
| 2025.11.10 | ₩12,874 | ₩13,142 | ₩12,861 | ₩13,022 | +1.15% | 6.8만 |
|---|
| 2025.11.07 | ₩12,821 | ₩12,928 | ₩12,780 | ₩12,861 | +0.31% | 4.7만 |
|---|
| 2025.11.06 | ₩12,915 | ₩12,982 | ₩12,874 | ₩12,915 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩12,834 | ₩12,982 | ₩12,807 | ₩12,901 | +0.52% | 3만 |
|---|
| 2025.11.04 | ₩12,794 | ₩12,982 | ₩12,794 | ₩12,861 | +0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩12,955 | ₩13,075 | ₩12,915 | ₩12,941 | -0.10% | 4.3만 |
|---|
| 2025.10.31 | ₩13,116 | ₩13,142 | ₩12,928 | ₩13,142 | +0.20% | 2만 |
|---|
| 2025.10.30 | ₩12,995 | ₩13,102 | ₩12,955 | ₩13,035 | +0.31% | 2.4만 |
|---|
| 2025.10.29 | ₩12,901 | ₩12,995 | ₩12,861 | ₩12,995 | +0.73% | 5만 |
|---|
| 2025.10.28 | ₩12,941 | ₩12,955 | ₩12,847 | ₩12,888 | -0.41% | 3.5만 |
|---|
| 2025.10.27 | ₩12,982 | ₩12,995 | ₩12,874 | ₩12,901 | -0.62% | 5.3만 |
|---|
| 2025.10.24 | ₩12,941 | ₩12,941 | ₩12,874 | ₩12,901 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩13,022 | ₩13,035 | ₩12,901 | ₩12,928 | -0.72% | 2.3만 |
|---|
| 2025.10.22 | ₩13,102 | ₩13,102 | ₩12,888 | ₩13,008 | -0.72% | 3.7만 |
|---|
| 2025.10.21 | ₩12,995 | ₩13,049 | ₩12,901 | ₩13,049 | +0.41% | 2.5만 |
|---|
| 2025.10.20 | ₩13,022 | ₩13,129 | ₩12,847 | ₩12,955 | -0.51% | 2만 |
|---|
| 2025.10.17 | ₩13,062 | ₩13,089 | ₩12,955 | ₩13,022 | -0.31% | 9.3천 |
|---|
| 2025.10.16 | ₩13,089 | ₩13,156 | ₩13,022 | ₩13,022 | -0.51% | 8.7천 |
|---|
| 2025.10.15 | ₩13,022 | ₩13,129 | ₩13,022 | ₩13,089 | +0.51% | 3.4만 |
|---|
| 2025.10.14 | ₩13,035 | ₩13,102 | ₩12,941 | ₩13,049 | +0.10% | 2.1만 |
|---|
| 2025.10.13 | ₩13,129 | ₩13,129 | ₩12,955 | ₩13,062 | -0.51% | 7.5천 |
|---|
| 2025.10.10 | ₩13,156 | ₩13,250 | ₩12,982 | ₩13,022 | -1.02% | 1.8만 |
|---|