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 | ₩11,510 | ₩11,510 | ₩11,363 | ₩11,443 | -0.58% | 3.9만 |
| 2026.10.08 | ₩11,429 | ₩11,429 | ₩11,336 | ₩11,363 | -0.58% | 5.6만 |
| 2026.10.07 | ₩11,443 | ₩11,443 | ₩11,309 | ₩11,363 | -0.70% | 2만 |
| 2026.10.06 | ₩11,470 | ₩11,470 | ₩11,363 | ₩11,403 | -0.58% | 2.2만 |
| 2026.10.05 | ₩11,496 | ₩11,496 | ₩11,363 | ₩11,376 | -1.05% | 1.5만 |
| 2026.10.02 | ₩11,563 | ₩11,603 | ₩11,429 | ₩11,510 | -0.46% | 4.6만 |
| 2026.10.01 | ₩11,510 | ₩11,536 | ₩11,429 | ₩11,523 | +0.12% | 2.6만 |
| 2026.09.30 | ₩11,563 | ₩11,643 | ₩11,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,536 |
| -0.23% |
| 3.3만 |
| 2026.09.29 | ₩11,496 | ₩11,496 | ₩11,376 | ₩11,496 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩11,577 | ₩11,590 | ₩11,429 | ₩11,443 | -1.15% | 4.2만 |
|---|
| 2026.09.25 | ₩11,683 | ₩11,750 | ₩11,563 | ₩11,630 | -0.46% | 6.4만 |
|---|
| 2026.09.24 | ₩11,737 | ₩11,750 | ₩11,697 | ₩11,697 | -0.34% | 2.3만 |
|---|
| 2026.09.23 | ₩11,857 | ₩11,857 | ₩11,724 | ₩11,750 | -0.90% | 4.7만 |
|---|
| 2026.09.22 | ₩11,911 | ₩11,911 | ₩11,871 | ₩11,897 | -0.11% | 1.9만 |
|---|
| 2026.09.21 | ₩11,844 | ₩11,897 | ₩11,831 | ₩11,884 | +0.34% | 2만 |
|---|
| 2026.09.18 | ₩11,857 | ₩11,884 | ₩11,817 | ₩11,844 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩11,844 | ₩11,951 | ₩11,817 | ₩11,911 | +0.56% | 5.1만 |
|---|
| 2026.09.16 | ₩11,764 | ₩11,871 | ₩11,764 | ₩11,817 | +0.45% | 3.4만 |
|---|
| 2026.09.15 | ₩11,804 | ₩11,871 | ₩11,777 | ₩11,790 | -0.11% | 2.1만 |
|---|
| 2026.09.14 | ₩11,924 | ₩11,924 | ₩11,844 | ₩11,844 | -0.67% | 2.1만 |
|---|
| 2026.09.11 | ₩11,978 | ₩12,004 | ₩11,978 | ₩11,978 | 0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩12,031 | ₩12,031 | ₩11,978 | ₩11,978 | -0.44% | 4만 |
|---|
| 2026.09.09 | ₩12,058 | ₩12,058 | ₩12,031 | ₩12,044 | -0.11% | 4만 |
|---|
| 2026.09.08 | ₩12,031 | ₩12,071 | ₩12,031 | ₩12,044 | +0.11% | 1.7만 |
|---|
| 2026.09.04 | ₩12,018 | ₩12,071 | ₩12,018 | ₩12,031 | +0.11% | 9.4천 |
|---|
| 2026.09.03 | ₩12,058 | ₩12,084 | ₩12,044 | ₩12,058 | 0.00% | 2.2만 |
|---|
| 2026.09.02 | ₩12,058 | ₩12,111 | ₩12,058 | ₩12,058 | 0.00% | 9.8천 |
|---|
| 2026.09.01 | ₩12,125 | ₩12,125 | ₩12,071 | ₩12,084 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩12,151 | ₩12,151 | ₩12,098 | ₩12,111 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩12,111 | ₩12,111 | ₩12,071 | ₩12,111 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩12,151 | ₩12,151 | ₩12,058 | ₩12,098 | -0.44% | 6.4천 |
|---|
| 2026.08.26 | ₩12,111 | ₩12,138 | ₩12,084 | ₩12,098 | -0.11% | 2만 |
|---|
| 2026.08.25 | ₩12,071 | ₩12,125 | ₩12,044 | ₩12,071 | 0.00% | 3.1만 |
|---|
| 2026.08.24 | ₩12,058 | ₩12,084 | ₩11,991 | ₩12,004 | -0.44% | 2.8만 |
|---|
| 2026.08.21 | ₩12,071 | ₩12,125 | ₩12,071 | ₩12,071 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩12,125 | ₩12,165 | ₩12,071 | ₩12,071 | -0.44% | 2만 |
|---|
| 2026.08.19 | ₩12,151 | ₩12,151 | ₩12,125 | ₩12,125 | -0.22% | 2.9만 |
|---|
| 2026.08.18 | ₩12,232 | ₩12,232 | ₩12,071 | ₩12,071 | -1.31% | 11.7만 |
|---|
| 2026.08.17 | ₩12,245 | ₩12,272 | ₩12,098 | ₩12,151 | -0.76% | 3.3만 |
|---|
| 2026.08.14 | ₩12,218 | ₩12,272 | ₩12,191 | ₩12,218 | 0.00% | 3.1만 |
|---|
| 2026.08.13 | ₩12,165 | ₩12,245 | ₩12,165 | ₩12,205 | +0.33% | 4.7만 |
|---|
| 2026.08.12 | ₩12,151 | ₩12,232 | ₩12,138 | ₩12,151 | 0.00% | 2.3만 |
|---|
| 2026.08.11 | ₩12,178 | ₩12,245 | ₩12,138 | ₩12,178 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩12,165 | ₩12,218 | ₩12,165 | ₩12,178 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩12,191 | ₩12,205 | ₩12,165 | ₩12,205 | +0.11% | 1.5만 |
|---|
| 2026.08.06 | ₩12,205 | ₩12,312 | ₩12,111 | ₩12,138 | -0.55% | 2.6만 |
|---|
| 2026.08.05 | ₩12,232 | ₩12,338 | ₩12,191 | ₩12,205 | -0.22% | 1.8만 |
|---|
| 2026.08.04 | ₩12,191 | ₩12,285 | ₩12,191 | ₩12,258 | +0.55% | 1.7만 |
|---|
| 2026.08.03 | ₩12,205 | ₩12,245 | ₩12,178 | ₩12,232 | +0.22% | 1.3만 |
|---|
| 2026.07.31 | ₩12,191 | ₩12,232 | ₩12,058 | ₩12,218 | +0.22% | 2.7만 |
|---|
| 2026.07.30 | ₩12,125 | ₩12,178 | ₩12,125 | ₩12,151 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩12,098 | ₩12,098 | ₩12,058 | ₩12,058 | -0.33% | 1.3만 |
|---|
| 2026.07.28 | ₩12,084 | ₩12,151 | ₩12,044 | ₩12,138 | +0.44% | 4.2만 |
|---|
| 2026.07.27 | ₩12,138 | ₩12,151 | ₩12,044 | ₩12,098 | -0.33% | 3.1만 |
|---|
| 2026.07.24 | ₩12,058 | ₩12,111 | ₩12,058 | ₩12,071 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩12,205 | ₩12,232 | ₩12,125 | ₩12,125 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩12,298 | ₩12,298 | ₩12,205 | ₩12,245 | -0.43% | 2.8만 |
|---|
| 2026.07.21 | ₩12,325 | ₩12,325 | ₩12,258 | ₩12,272 | -0.43% | 1.2만 |
|---|
| 2026.07.20 | ₩12,272 | ₩12,338 | ₩12,205 | ₩12,258 | -0.11% | 5.6만 |
|---|
| 2026.07.17 | ₩12,352 | ₩12,352 | ₩12,232 | ₩12,272 | -0.65% | 2.2만 |
|---|
| 2026.07.16 | ₩12,285 | ₩12,338 | ₩12,285 | ₩12,325 | +0.33% | 1.1만 |
|---|
| 2026.07.15 | ₩12,325 | ₩12,392 | ₩12,298 | ₩12,325 | 0.00% | 1.5만 |
|---|
| 2026.07.14 | ₩12,298 | ₩12,352 | ₩12,298 | ₩12,325 | +0.22% | 1.9만 |
|---|
| 2026.07.13 | ₩12,312 | ₩12,338 | ₩12,258 | ₩12,298 | -0.11% | 1.8만 |
|---|
| 2026.07.10 | ₩12,272 | ₩12,352 | ₩12,272 | ₩12,285 | +0.11% | 9천 |
|---|
| 2026.07.09 | ₩12,245 | ₩12,325 | ₩12,245 | ₩12,312 | +0.55% | 7.5천 |
|---|
| 2026.07.08 | ₩12,312 | ₩12,312 | ₩12,232 | ₩12,258 | -0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩12,325 | ₩12,365 | ₩12,298 | ₩12,325 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩12,338 | ₩12,419 | ₩12,338 | ₩12,365 | +0.22% | 2.4만 |
|---|
| 2026.07.02 | ₩12,338 | ₩12,405 | ₩12,338 | ₩12,338 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩12,379 | ₩12,419 | ₩12,325 | ₩12,379 | 0.00% | 3.2만 |
|---|
| 2026.06.30 | ₩12,419 | ₩12,419 | ₩12,285 | ₩12,352 | -0.54% | 4만 |
|---|
| 2026.06.29 | ₩12,338 | ₩12,392 | ₩12,245 | ₩12,392 | +0.43% | 2만 |
|---|
| 2026.06.26 | ₩12,245 | ₩12,272 | ₩12,191 | ₩12,258 | +0.11% | 6천 |
|---|
| 2026.06.25 | ₩12,272 | ₩12,312 | ₩12,232 | ₩12,245 | -0.22% | 1.8만 |
|---|
| 2026.06.24 | ₩12,218 | ₩12,258 | ₩12,178 | ₩12,205 | -0.11% | 4.1천 |
|---|
| 2026.06.23 | ₩12,205 | ₩12,245 | ₩12,191 | ₩12,232 | +0.22% | 1.9만 |
|---|
| 2026.06.22 | ₩12,338 | ₩12,365 | ₩12,272 | ₩12,285 | -0.43% | 2.8만 |
|---|
| 2026.06.18 | ₩12,365 | ₩12,365 | ₩12,285 | ₩12,325 | -0.32% | 3.2천 |
|---|
| 2026.06.17 | ₩12,365 | ₩12,365 | ₩12,285 | ₩12,312 | -0.43% | 1.6만 |
|---|
| 2026.06.16 | ₩12,285 | ₩12,365 | ₩12,272 | ₩12,325 | +0.33% | 9.3천 |
|---|
| 2026.06.15 | ₩12,325 | ₩12,352 | ₩12,205 | ₩12,285 | -0.33% | 7.9천 |
|---|
| 2026.06.12 | ₩12,232 | ₩12,245 | ₩12,191 | ₩12,218 | -0.11% | 1.6만 |
|---|
| 2026.06.11 | ₩12,272 | ₩12,272 | ₩12,178 | ₩12,218 | -0.44% | 1.4만 |
|---|
| 2026.06.10 | ₩12,165 | ₩12,272 | ₩12,165 | ₩12,205 | +0.33% | 1.3만 |
|---|
| 2026.06.09 | ₩12,191 | ₩12,218 | ₩12,191 | ₩12,191 | 0.00% | 5.6만 |
|---|
| 2026.06.08 | ₩12,245 | ₩12,245 | ₩12,165 | ₩12,218 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩12,218 | ₩12,218 | ₩12,125 | ₩12,151 | -0.55% | 1.1만 |
|---|
| 2026.06.04 | ₩12,125 | ₩12,232 | ₩12,125 | ₩12,205 | +0.66% | 1.5만 |
|---|
| 2026.06.03 | ₩12,165 | ₩12,285 | ₩12,165 | ₩12,205 | +0.33% | 3.3만 |
|---|
| 2026.06.02 | ₩12,298 | ₩12,298 | ₩12,191 | ₩12,191 | -0.87% | 4.8만 |
|---|
| 2026.06.01 | ₩12,365 | ₩12,365 | ₩12,232 | ₩12,245 | -0.97% | 4.4만 |
|---|
| 2026.05.29 | ₩12,285 | ₩12,312 | ₩12,218 | ₩12,298 | +0.11% | 3.5만 |
|---|
| 2026.05.28 | ₩12,232 | ₩12,258 | ₩12,165 | ₩12,245 | +0.11% | 3.8만 |
|---|
| 2026.05.27 | ₩12,071 | ₩12,258 | ₩12,071 | ₩12,205 | +1.11% | 4.9만 |
|---|
| 2026.05.26 | ₩12,125 | ₩12,272 | ₩12,111 | ₩12,151 | +0.22% | 5.4만 |
|---|
| 2026.05.22 | ₩12,125 | ₩12,165 | ₩12,044 | ₩12,125 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩11,991 | ₩12,058 | ₩11,964 | ₩12,044 | +0.45% | 4만 |
|---|
| 2026.05.20 | ₩12,125 | ₩12,138 | ₩12,071 | ₩12,125 | 0.00% | 6.7만 |
|---|
| 2026.05.19 | ₩12,125 | ₩12,125 | ₩12,018 | ₩12,058 | -0.55% | 3.9만 |
|---|
| 2026.05.18 | ₩12,165 | ₩12,165 | ₩12,084 | ₩12,111 | -0.44% | 3.3만 |
|---|
| 2026.05.15 | ₩12,178 | ₩12,178 | ₩12,125 | ₩12,138 | -0.33% | 5.7만 |
|---|
| 2026.05.14 | ₩12,218 | ₩12,285 | ₩12,111 | ₩12,232 | +0.11% | 3.8만 |
|---|
| 2026.05.13 | ₩12,205 | ₩12,272 | ₩12,205 | ₩12,218 | +0.11% | 5.9천 |
|---|
| 2026.05.12 | ₩12,338 | ₩12,338 | ₩12,232 | ₩12,245 | -0.76% | 1.9만 |
|---|
| 2026.05.11 | ₩12,312 | ₩12,365 | ₩12,272 | ₩12,298 | -0.11% | 4.6만 |
|---|
| 2026.05.08 | ₩12,325 | ₩12,432 | ₩12,325 | ₩12,352 | +0.22% | 2만 |
|---|
| 2026.05.07 | ₩12,365 | ₩12,392 | ₩12,312 | ₩12,312 | -0.43% | 2.6만 |
|---|
| 2026.05.06 | ₩12,352 | ₩12,432 | ₩12,298 | ₩12,352 | 0.00% | 4.5만 |
|---|
| 2026.05.05 | ₩12,338 | ₩12,392 | ₩12,272 | ₩12,365 | +0.22% | 5만 |
|---|
| 2026.05.04 | ₩12,419 | ₩12,419 | ₩12,258 | ₩12,365 | -0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩12,392 | ₩12,659 | ₩12,392 | ₩12,405 | +0.11% | 2.6만 |
|---|
| 2026.04.30 | ₩12,298 | ₩12,392 | ₩12,285 | ₩12,365 | +0.54% | 7.3만 |
|---|
| 2026.04.29 | ₩12,365 | ₩12,365 | ₩12,272 | ₩12,298 | -0.54% | 2만 |
|---|
| 2026.04.28 | ₩12,379 | ₩12,379 | ₩12,285 | ₩12,325 | -0.43% | 6.2만 |
|---|
| 2026.04.27 | ₩12,419 | ₩12,419 | ₩12,338 | ₩12,365 | -0.43% | 6.3만 |
|---|
| 2026.04.24 | ₩12,405 | ₩12,432 | ₩12,392 | ₩12,419 | +0.11% | 2.5만 |
|---|
| 2026.04.23 | ₩12,445 | ₩12,459 | ₩12,379 | ₩12,419 | -0.21% | 6.5천 |
|---|
| 2026.04.22 | ₩12,512 | ₩12,579 | ₩12,512 | ₩12,566 | +0.43% | 2.8만 |
|---|
| 2026.04.21 | ₩12,526 | ₩12,606 | ₩12,486 | ₩12,526 | 0.00% | 5.3만 |
|---|
| 2026.04.20 | ₩12,459 | ₩12,579 | ₩12,459 | ₩12,512 | +0.43% | 2.3만 |
|---|
| 2026.04.17 | ₩12,472 | ₩12,592 | ₩12,419 | ₩12,512 | +0.32% | 5만 |
|---|
| 2026.04.16 | ₩12,445 | ₩12,539 | ₩12,445 | ₩12,459 | +0.11% | 2.9만 |
|---|
| 2026.04.15 | ₩12,392 | ₩12,539 | ₩12,392 | ₩12,486 | +0.76% | 1.6만 |
|---|
| 2026.04.14 | ₩12,392 | ₩12,459 | ₩12,392 | ₩12,432 | +0.32% | 2.1만 |
|---|
| 2026.04.13 | ₩12,392 | ₩12,459 | ₩12,392 | ₩12,405 | +0.11% | 6천 |
|---|
| 2026.04.10 | ₩12,365 | ₩12,445 | ₩12,352 | ₩12,392 | +0.22% | 7.7천 |
|---|
| 2026.04.09 | ₩12,325 | ₩12,392 | ₩12,325 | ₩12,379 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩12,352 | ₩12,526 | ₩12,325 | ₩12,379 | +0.22% | 3.3만 |
|---|
| 2026.04.07 | ₩12,205 | ₩12,298 | ₩12,191 | ₩12,258 | +0.44% | 2.5만 |
|---|
| 2026.04.06 | ₩12,178 | ₩12,298 | ₩12,178 | ₩12,272 | +0.77% | 1.6만 |
|---|
| 2026.04.02 | ₩12,151 | ₩12,272 | ₩11,978 | ₩12,232 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩12,151 | ₩12,258 | ₩12,151 | ₩12,205 | +0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩11,978 | ₩12,205 | ₩11,857 | ₩12,084 | +0.89% | 8만 |
|---|
| 2026.03.30 | ₩11,951 | ₩11,978 | ₩11,857 | ₩11,897 | -0.45% | 2.9만 |
|---|
| 2026.03.27 | ₩12,058 | ₩12,058 | ₩11,831 | ₩11,871 | -1.55% | 6.9만 |
|---|
| 2026.03.26 | ₩12,084 | ₩12,111 | ₩12,018 | ₩12,031 | -0.44% | 4만 |
|---|
| 2026.03.25 | ₩12,071 | ₩12,125 | ₩12,031 | ₩12,084 | +0.11% | 2만 |
|---|
| 2026.03.24 | ₩11,991 | ₩12,044 | ₩11,924 | ₩12,018 | +0.22% | 5.1만 |
|---|
| 2026.03.23 | ₩12,018 | ₩12,125 | ₩12,018 | ₩12,058 | +0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩12,218 | ₩12,218 | ₩11,964 | ₩11,991 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩12,285 | ₩12,285 | ₩12,071 | ₩12,205 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩12,285 | ₩12,338 | ₩12,285 | ₩12,298 | +0.11% | 1.2만 |
|---|
| 2026.03.17 | ₩12,245 | ₩12,365 | ₩12,245 | ₩12,312 | +0.55% | 1.8만 |
|---|
| 2026.03.16 | ₩12,298 | ₩12,419 | ₩12,272 | ₩12,285 | -0.11% | 2.7만 |
|---|
| 2026.03.13 | ₩12,298 | ₩12,392 | ₩12,272 | ₩12,272 | -0.22% | 2.3만 |
|---|
| 2026.03.12 | ₩12,352 | ₩12,379 | ₩12,258 | ₩12,298 | -0.43% | 1.9만 |
|---|
| 2026.03.11 | ₩12,245 | ₩12,338 | ₩12,245 | ₩12,312 | +0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩12,232 | ₩12,298 | ₩12,232 | ₩12,272 | +0.33% | 1.9만 |
|---|
| 2026.03.09 | ₩12,419 | ₩12,419 | ₩12,218 | ₩12,232 | -1.51% | 5.8만 |
|---|
| 2026.03.06 | ₩12,338 | ₩12,499 | ₩12,338 | ₩12,379 | +0.33% | 4.6만 |
|---|
| 2026.03.05 | ₩12,512 | ₩12,592 | ₩12,419 | ₩12,486 | -0.21% | 2.8만 |
|---|
| 2026.03.04 | ₩12,646 | ₩12,726 | ₩12,405 | ₩12,566 | -0.63% | 9.3만 |
|---|
| 2026.03.03 | ₩12,633 | ₩12,686 | ₩12,606 | ₩12,646 | +0.11% | 2.3만 |
|---|
| 2026.03.02 | ₩12,766 | ₩12,766 | ₩12,633 | ₩12,699 | -0.52% | 5.1만 |
|---|
| 2026.02.27 | ₩12,833 | ₩12,846 | ₩12,699 | ₩12,753 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩12,753 | ₩12,806 | ₩12,740 | ₩12,753 | 0.00% | 3.4만 |
|---|
| 2026.02.25 | ₩12,820 | ₩12,833 | ₩12,766 | ₩12,793 | -0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩12,699 | ₩12,860 | ₩12,699 | ₩12,806 | +0.84% | 2.7만 |
|---|
| 2026.02.23 | ₩12,833 | ₩12,873 | ₩12,740 | ₩12,753 | -0.63% | 4.1만 |
|---|
| 2026.02.20 | ₩12,887 | ₩12,927 | ₩12,846 | ₩12,860 | -0.21% | 8.2천 |
|---|
| 2026.02.19 | ₩12,980 | ₩12,980 | ₩12,887 | ₩12,940 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩12,927 | ₩12,967 | ₩12,900 | ₩12,953 | +0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩12,873 | ₩12,940 | ₩12,846 | ₩12,900 | +0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩12,887 | ₩12,953 | ₩12,887 | ₩12,913 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩13,007 | ₩13,007 | ₩12,900 | ₩12,900 | -0.82% | 3.3만 |
|---|
| 2026.02.11 | ₩12,913 | ₩12,980 | ₩12,913 | ₩12,940 | +0.21% | 1.3만 |
|---|
| 2026.02.10 | ₩12,967 | ₩12,967 | ₩12,860 | ₩12,940 | -0.21% | 4.8만 |
|---|
| 2026.02.09 | ₩12,927 | ₩12,994 | ₩12,860 | ₩12,940 | +0.10% | 3.6만 |
|---|
| 2026.02.06 | ₩12,873 | ₩12,967 | ₩12,846 | ₩12,927 | +0.42% | 3.2만 |
|---|
| 2026.02.05 | ₩12,913 | ₩12,967 | ₩12,860 | ₩12,967 | +0.41% | 2.9만 |
|---|
| 2026.02.04 | ₩12,927 | ₩12,967 | ₩12,927 | ₩12,953 | +0.21% | 8.4천 |
|---|
| 2026.02.03 | ₩12,887 | ₩12,994 | ₩12,887 | ₩12,927 | +0.31% | 5.9만 |
|---|
| 2026.02.02 | ₩12,940 | ₩12,994 | ₩12,900 | ₩12,980 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩12,953 | ₩12,953 | ₩12,846 | ₩12,887 | -0.52% | 3.9만 |
|---|
| 2026.01.29 | ₩12,860 | ₩12,900 | ₩12,820 | ₩12,900 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩12,726 | ₩12,860 | ₩12,726 | ₩12,820 | +0.74% | 3.7만 |
|---|
| 2026.01.27 | ₩12,766 | ₩12,873 | ₩12,766 | ₩12,780 | +0.10% | 3.8만 |
|---|
| 2026.01.26 | ₩12,780 | ₩12,806 | ₩12,766 | ₩12,780 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩12,780 | ₩12,860 | ₩12,780 | ₩12,780 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩12,887 | ₩12,967 | ₩12,887 | ₩12,900 | +0.10% | 2.7만 |
|---|
| 2026.01.21 | ₩12,753 | ₩12,873 | ₩12,753 | ₩12,860 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩12,766 | ₩12,766 | ₩12,713 | ₩12,766 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩12,806 | ₩12,806 | ₩12,713 | ₩12,766 | -0.31% | 1.2만 |
|---|
| 2026.01.15 | ₩12,793 | ₩12,793 | ₩12,766 | ₩12,766 | -0.21% | 1.4만 |
|---|
| 2026.01.14 | ₩12,699 | ₩12,806 | ₩12,699 | ₩12,793 | +0.74% | 7.6천 |
|---|
| 2026.01.13 | ₩12,740 | ₩12,780 | ₩12,699 | ₩12,753 | +0.10% | 2.4만 |
|---|
| 2026.01.12 | ₩12,686 | ₩12,753 | ₩12,579 | ₩12,740 | +0.42% | 3만 |
|---|
| 2026.01.09 | ₩12,659 | ₩12,740 | ₩12,633 | ₩12,659 | 0.00% | 3.7만 |
|---|
| 2026.01.08 | ₩12,633 | ₩12,686 | ₩12,606 | ₩12,659 | +0.21% | 2.5만 |
|---|
| 2026.01.07 | ₩12,686 | ₩12,713 | ₩12,606 | ₩12,619 | -0.53% | 2.1만 |
|---|
| 2026.01.06 | ₩12,646 | ₩12,686 | ₩12,579 | ₩12,659 | +0.11% | 2.9만 |
|---|
| 2026.01.05 | ₩12,633 | ₩12,673 | ₩12,606 | ₩12,633 | 0.00% | 1.2만 |
|---|
| 2026.01.02 | ₩12,659 | ₩12,659 | ₩12,566 | ₩12,633 | -0.21% | 3.2만 |
|---|
| 2025.12.31 | ₩12,699 | ₩12,699 | ₩12,566 | ₩12,633 | -0.53% | 4.7만 |
|---|
| 2025.12.30 | ₩12,619 | ₩12,686 | ₩12,619 | ₩12,673 | +0.42% | 3.7만 |
|---|
| 2025.12.29 | ₩12,606 | ₩12,619 | ₩12,566 | ₩12,606 | 0.00% | 3.4만 |
|---|
| 2025.12.26 | ₩12,606 | ₩12,633 | ₩12,566 | ₩12,579 | -0.21% | 1.8만 |
|---|
| 2025.12.24 | ₩12,526 | ₩12,606 | ₩12,526 | ₩12,592 | +0.53% | 2.8만 |
|---|
| 2025.12.23 | ₩12,486 | ₩12,592 | ₩12,472 | ₩12,526 | +0.32% | 5.2만 |
|---|
| 2025.12.22 | ₩12,619 | ₩12,659 | ₩12,606 | ₩12,619 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩12,592 | ₩12,646 | ₩12,566 | ₩12,606 | +0.11% | 6.9만 |
|---|
| 2025.12.18 | ₩12,592 | ₩12,686 | ₩12,539 | ₩12,619 | +0.21% | 2.2만 |
|---|
| 2025.12.17 | ₩12,566 | ₩12,673 | ₩12,566 | ₩12,592 | +0.21% | 2.4만 |
|---|
| 2025.12.16 | ₩12,659 | ₩12,686 | ₩12,579 | ₩12,579 | -0.63% | 2.6만 |
|---|
| 2025.12.15 | ₩12,673 | ₩12,699 | ₩12,566 | ₩12,633 | -0.32% | 2.5만 |
|---|
| 2025.12.12 | ₩12,619 | ₩12,699 | ₩12,592 | ₩12,606 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩12,713 | ₩12,713 | ₩12,619 | ₩12,673 | -0.32% | 3.5만 |
|---|
| 2025.12.10 | ₩12,659 | ₩12,699 | ₩12,499 | ₩12,673 | +0.11% | 3.9만 |
|---|
| 2025.12.09 | ₩12,619 | ₩12,766 | ₩12,592 | ₩12,619 | 0.00% | 4.3만 |
|---|
| 2025.12.08 | ₩12,606 | ₩12,713 | ₩12,552 | ₩12,579 | -0.21% | 5.2만 |
|---|
| 2025.12.05 | ₩12,659 | ₩12,753 | ₩12,552 | ₩12,552 | -0.84% | 13.4만 |
|---|
| 2025.12.04 | ₩12,713 | ₩12,740 | ₩12,686 | ₩12,699 | -0.11% | 4만 |
|---|
| 2025.12.03 | ₩12,646 | ₩12,726 | ₩12,646 | ₩12,686 | +0.32% | 3.1만 |
|---|
| 2025.12.02 | ₩12,673 | ₩12,673 | ₩12,659 | ₩12,673 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩12,753 | ₩12,806 | ₩12,633 | ₩12,646 | -0.84% | 4.3만 |
|---|
| 2025.11.28 | ₩12,766 | ₩12,793 | ₩12,686 | ₩12,753 | -0.10% | 3.7만 |
|---|
| 2025.11.26 | ₩12,753 | ₩12,793 | ₩12,659 | ₩12,699 | -0.42% | 4.2만 |
|---|
| 2025.11.25 | ₩12,633 | ₩12,740 | ₩12,606 | ₩12,673 | +0.32% | 3.1만 |
|---|
| 2025.11.24 | ₩12,526 | ₩12,633 | ₩12,526 | ₩12,633 | +0.85% | 3.3만 |
|---|
| 2025.11.21 | ₩12,539 | ₩12,592 | ₩12,512 | ₩12,539 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩12,740 | ₩12,740 | ₩12,499 | ₩12,526 | -1.68% | 4.4만 |
|---|
| 2025.11.19 | ₩12,780 | ₩12,820 | ₩12,659 | ₩12,713 | -0.52% | 6.7천 |
|---|
| 2025.11.18 | ₩12,713 | ₩12,806 | ₩12,699 | ₩12,713 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩12,873 | ₩12,873 | ₩12,726 | ₩12,780 | -0.73% | 3.1만 |
|---|
| 2025.11.14 | ₩12,766 | ₩12,927 | ₩12,713 | ₩12,820 | +0.42% | 4.6만 |
|---|
| 2025.11.13 | ₩12,940 | ₩12,967 | ₩12,766 | ₩12,766 | -1.34% | 2.6만 |
|---|
| 2025.11.12 | ₩12,940 | ₩13,047 | ₩12,940 | ₩12,967 | +0.21% | 1.2만 |
|---|
| 2025.11.11 | ₩12,953 | ₩13,060 | ₩12,940 | ₩12,967 | +0.10% | 2.5만 |
|---|
| 2025.11.10 | ₩12,833 | ₩13,100 | ₩12,820 | ₩12,980 | +1.15% | 6.8만 |
|---|
| 2025.11.07 | ₩12,780 | ₩12,887 | ₩12,740 | ₩12,820 | +0.31% | 4.7만 |
|---|
| 2025.11.06 | ₩12,873 | ₩12,940 | ₩12,833 | ₩12,873 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩12,793 | ₩12,940 | ₩12,766 | ₩12,860 | +0.52% | 3만 |
|---|
| 2025.11.04 | ₩12,753 | ₩12,940 | ₩12,753 | ₩12,820 | +0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩12,913 | ₩13,034 | ₩12,873 | ₩12,900 | -0.10% | 4.3만 |
|---|
| 2025.10.31 | ₩13,074 | ₩13,100 | ₩12,887 | ₩13,100 | +0.20% | 2만 |
|---|
| 2025.10.30 | ₩12,953 | ₩13,060 | ₩12,913 | ₩12,994 | +0.31% | 2.4만 |
|---|
| 2025.10.29 | ₩12,860 | ₩12,953 | ₩12,820 | ₩12,953 | +0.73% | 5만 |
|---|
| 2025.10.28 | ₩12,900 | ₩12,913 | ₩12,806 | ₩12,846 | -0.41% | 3.5만 |
|---|
| 2025.10.27 | ₩12,940 | ₩12,953 | ₩12,833 | ₩12,860 | -0.62% | 5.3만 |
|---|
| 2025.10.24 | ₩12,900 | ₩12,900 | ₩12,833 | ₩12,860 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩12,980 | ₩12,994 | ₩12,860 | ₩12,887 | -0.72% | 2.3만 |
|---|
| 2025.10.22 | ₩13,060 | ₩13,060 | ₩12,846 | ₩12,967 | -0.72% | 3.7만 |
|---|
| 2025.10.21 | ₩12,953 | ₩13,007 | ₩12,860 | ₩13,007 | +0.41% | 2.5만 |
|---|
| 2025.10.20 | ₩12,980 | ₩13,087 | ₩12,806 | ₩12,913 | -0.51% | 2만 |
|---|
| 2025.10.17 | ₩13,020 | ₩13,047 | ₩12,913 | ₩12,980 | -0.31% | 9.3천 |
|---|
| 2025.10.16 | ₩13,047 | ₩13,114 | ₩12,980 | ₩12,980 | -0.51% | 8.7천 |
|---|
| 2025.10.15 | ₩12,980 | ₩13,087 | ₩12,980 | ₩13,047 | +0.51% | 3.4만 |
|---|
| 2025.10.14 | ₩12,994 | ₩13,060 | ₩12,900 | ₩13,007 | +0.10% | 2.1만 |
|---|
| 2025.10.13 | ₩13,087 | ₩13,087 | ₩12,913 | ₩13,020 | -0.51% | 7.5천 |
|---|
| 2025.10.10 | ₩13,114 | ₩13,207 | ₩12,940 | ₩12,980 | -1.02% | 1.8만 |
|---|