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 | ₩11,518 | ₩11,518 | ₩11,371 | ₩11,451 | -0.58% | 3.9만 |
| 2026.10.08 | ₩11,437 | ₩11,437 | ₩11,344 | ₩11,371 | -0.58% | 5.6만 |
| 2026.10.07 | ₩11,451 | ₩11,451 | ₩11,317 | ₩11,371 | -0.70% | 2만 |
| 2026.10.06 | ₩11,478 | ₩11,478 | ₩11,371 | ₩11,411 | -0.58% | 2.2만 |
| 2026.10.05 | ₩11,504 | ₩11,504 | ₩11,371 | ₩11,384 | -1.05% | 1.5만 |
| 2026.10.02 | ₩11,571 | ₩11,611 | ₩11,437 | ₩11,518 | -0.46% | 4.6만 |
| 2026.10.01 | ₩11,518 | ₩11,544 | ₩11,437 | ₩11,531 | +0.12% | 2.6만 |
| 2026.09.30 | ₩11,571 | ₩11,651 | ₩11,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,544 |
| -0.23% |
| 3.3만 |
| 2026.09.29 | ₩11,504 | ₩11,504 | ₩11,384 | ₩11,504 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩11,585 | ₩11,598 | ₩11,437 | ₩11,451 | -1.15% | 4.2만 |
|---|
| 2026.09.25 | ₩11,692 | ₩11,758 | ₩11,571 | ₩11,638 | -0.46% | 6.4만 |
|---|
| 2026.09.24 | ₩11,745 | ₩11,758 | ₩11,705 | ₩11,705 | -0.34% | 2.3만 |
|---|
| 2026.09.23 | ₩11,865 | ₩11,865 | ₩11,732 | ₩11,758 | -0.90% | 4.7만 |
|---|
| 2026.09.22 | ₩11,919 | ₩11,919 | ₩11,879 | ₩11,906 | -0.11% | 1.9만 |
|---|
| 2026.09.21 | ₩11,852 | ₩11,906 | ₩11,839 | ₩11,892 | +0.34% | 2만 |
|---|
| 2026.09.18 | ₩11,865 | ₩11,892 | ₩11,825 | ₩11,852 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩11,852 | ₩11,959 | ₩11,825 | ₩11,919 | +0.56% | 5.1만 |
|---|
| 2026.09.16 | ₩11,772 | ₩11,879 | ₩11,772 | ₩11,825 | +0.45% | 3.4만 |
|---|
| 2026.09.15 | ₩11,812 | ₩11,879 | ₩11,785 | ₩11,799 | -0.11% | 2.1만 |
|---|
| 2026.09.14 | ₩11,932 | ₩11,932 | ₩11,852 | ₩11,852 | -0.67% | 2.1만 |
|---|
| 2026.09.11 | ₩11,986 | ₩12,013 | ₩11,986 | ₩11,986 | 0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩12,039 | ₩12,039 | ₩11,986 | ₩11,986 | -0.44% | 4만 |
|---|
| 2026.09.09 | ₩12,066 | ₩12,066 | ₩12,039 | ₩12,053 | -0.11% | 4만 |
|---|
| 2026.09.08 | ₩12,039 | ₩12,080 | ₩12,039 | ₩12,053 | +0.11% | 1.7만 |
|---|
| 2026.09.04 | ₩12,026 | ₩12,080 | ₩12,026 | ₩12,039 | +0.11% | 9.4천 |
|---|
| 2026.09.03 | ₩12,066 | ₩12,093 | ₩12,053 | ₩12,066 | 0.00% | 2.2만 |
|---|
| 2026.09.02 | ₩12,066 | ₩12,120 | ₩12,066 | ₩12,066 | 0.00% | 9.8천 |
|---|
| 2026.09.01 | ₩12,133 | ₩12,133 | ₩12,080 | ₩12,093 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩12,160 | ₩12,160 | ₩12,106 | ₩12,120 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩12,120 | ₩12,120 | ₩12,080 | ₩12,120 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩12,160 | ₩12,160 | ₩12,066 | ₩12,106 | -0.44% | 6.4천 |
|---|
| 2026.08.26 | ₩12,120 | ₩12,146 | ₩12,093 | ₩12,106 | -0.11% | 2만 |
|---|
| 2026.08.25 | ₩12,080 | ₩12,133 | ₩12,053 | ₩12,080 | 0.00% | 3.1만 |
|---|
| 2026.08.24 | ₩12,066 | ₩12,093 | ₩11,999 | ₩12,013 | -0.44% | 2.8만 |
|---|
| 2026.08.21 | ₩12,080 | ₩12,133 | ₩12,080 | ₩12,080 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩12,133 | ₩12,173 | ₩12,080 | ₩12,080 | -0.44% | 2만 |
|---|
| 2026.08.19 | ₩12,160 | ₩12,160 | ₩12,133 | ₩12,133 | -0.22% | 2.9만 |
|---|
| 2026.08.18 | ₩12,240 | ₩12,240 | ₩12,080 | ₩12,080 | -1.31% | 11.7만 |
|---|
| 2026.08.17 | ₩12,253 | ₩12,280 | ₩12,106 | ₩12,160 | -0.76% | 3.3만 |
|---|
| 2026.08.14 | ₩12,227 | ₩12,280 | ₩12,200 | ₩12,227 | 0.00% | 3.1만 |
|---|
| 2026.08.13 | ₩12,173 | ₩12,253 | ₩12,173 | ₩12,213 | +0.33% | 4.7만 |
|---|
| 2026.08.12 | ₩12,160 | ₩12,240 | ₩12,146 | ₩12,160 | 0.00% | 2.3만 |
|---|
| 2026.08.11 | ₩12,187 | ₩12,253 | ₩12,146 | ₩12,187 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩12,173 | ₩12,227 | ₩12,173 | ₩12,187 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩12,200 | ₩12,213 | ₩12,173 | ₩12,213 | +0.11% | 1.5만 |
|---|
| 2026.08.06 | ₩12,213 | ₩12,320 | ₩12,120 | ₩12,146 | -0.55% | 2.6만 |
|---|
| 2026.08.05 | ₩12,240 | ₩12,347 | ₩12,200 | ₩12,213 | -0.22% | 1.8만 |
|---|
| 2026.08.04 | ₩12,200 | ₩12,294 | ₩12,200 | ₩12,267 | +0.55% | 1.7만 |
|---|
| 2026.08.03 | ₩12,213 | ₩12,253 | ₩12,187 | ₩12,240 | +0.22% | 1.3만 |
|---|
| 2026.07.31 | ₩12,200 | ₩12,240 | ₩12,066 | ₩12,227 | +0.22% | 2.7만 |
|---|
| 2026.07.30 | ₩12,133 | ₩12,187 | ₩12,133 | ₩12,160 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩12,106 | ₩12,106 | ₩12,066 | ₩12,066 | -0.33% | 1.3만 |
|---|
| 2026.07.28 | ₩12,093 | ₩12,160 | ₩12,053 | ₩12,146 | +0.44% | 4.2만 |
|---|
| 2026.07.27 | ₩12,146 | ₩12,160 | ₩12,053 | ₩12,106 | -0.33% | 3.1만 |
|---|
| 2026.07.24 | ₩12,066 | ₩12,120 | ₩12,066 | ₩12,080 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩12,213 | ₩12,240 | ₩12,133 | ₩12,133 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩12,307 | ₩12,307 | ₩12,213 | ₩12,253 | -0.43% | 2.8만 |
|---|
| 2026.07.21 | ₩12,334 | ₩12,334 | ₩12,267 | ₩12,280 | -0.43% | 1.2만 |
|---|
| 2026.07.20 | ₩12,280 | ₩12,347 | ₩12,213 | ₩12,267 | -0.11% | 5.6만 |
|---|
| 2026.07.17 | ₩12,360 | ₩12,360 | ₩12,240 | ₩12,280 | -0.65% | 2.2만 |
|---|
| 2026.07.16 | ₩12,294 | ₩12,347 | ₩12,294 | ₩12,334 | +0.33% | 1.1만 |
|---|
| 2026.07.15 | ₩12,334 | ₩12,401 | ₩12,307 | ₩12,334 | 0.00% | 1.5만 |
|---|
| 2026.07.14 | ₩12,307 | ₩12,360 | ₩12,307 | ₩12,334 | +0.22% | 1.9만 |
|---|
| 2026.07.13 | ₩12,320 | ₩12,347 | ₩12,267 | ₩12,307 | -0.11% | 1.8만 |
|---|
| 2026.07.10 | ₩12,280 | ₩12,360 | ₩12,280 | ₩12,294 | +0.11% | 9천 |
|---|
| 2026.07.09 | ₩12,253 | ₩12,334 | ₩12,253 | ₩12,320 | +0.55% | 7.5천 |
|---|
| 2026.07.08 | ₩12,320 | ₩12,320 | ₩12,240 | ₩12,267 | -0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩12,334 | ₩12,374 | ₩12,307 | ₩12,334 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩12,347 | ₩12,427 | ₩12,347 | ₩12,374 | +0.22% | 2.4만 |
|---|
| 2026.07.02 | ₩12,347 | ₩12,414 | ₩12,347 | ₩12,347 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩12,387 | ₩12,427 | ₩12,334 | ₩12,387 | 0.00% | 3.2만 |
|---|
| 2026.06.30 | ₩12,427 | ₩12,427 | ₩12,294 | ₩12,360 | -0.54% | 4만 |
|---|
| 2026.06.29 | ₩12,347 | ₩12,401 | ₩12,253 | ₩12,401 | +0.43% | 2만 |
|---|
| 2026.06.26 | ₩12,253 | ₩12,280 | ₩12,200 | ₩12,267 | +0.11% | 6천 |
|---|
| 2026.06.25 | ₩12,280 | ₩12,320 | ₩12,240 | ₩12,253 | -0.22% | 1.8만 |
|---|
| 2026.06.24 | ₩12,227 | ₩12,267 | ₩12,187 | ₩12,213 | -0.11% | 4.1천 |
|---|
| 2026.06.23 | ₩12,213 | ₩12,253 | ₩12,200 | ₩12,240 | +0.22% | 1.9만 |
|---|
| 2026.06.22 | ₩12,347 | ₩12,374 | ₩12,280 | ₩12,294 | -0.43% | 2.8만 |
|---|
| 2026.06.18 | ₩12,374 | ₩12,374 | ₩12,294 | ₩12,334 | -0.32% | 3.2천 |
|---|
| 2026.06.17 | ₩12,374 | ₩12,374 | ₩12,294 | ₩12,320 | -0.43% | 1.6만 |
|---|
| 2026.06.16 | ₩12,294 | ₩12,374 | ₩12,280 | ₩12,334 | +0.33% | 9.3천 |
|---|
| 2026.06.15 | ₩12,334 | ₩12,360 | ₩12,213 | ₩12,294 | -0.33% | 7.9천 |
|---|
| 2026.06.12 | ₩12,240 | ₩12,253 | ₩12,200 | ₩12,227 | -0.11% | 1.6만 |
|---|
| 2026.06.11 | ₩12,280 | ₩12,280 | ₩12,187 | ₩12,227 | -0.44% | 1.4만 |
|---|
| 2026.06.10 | ₩12,173 | ₩12,280 | ₩12,173 | ₩12,213 | +0.33% | 1.3만 |
|---|
| 2026.06.09 | ₩12,200 | ₩12,227 | ₩12,200 | ₩12,200 | 0.00% | 5.6만 |
|---|
| 2026.06.08 | ₩12,253 | ₩12,253 | ₩12,173 | ₩12,227 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩12,227 | ₩12,227 | ₩12,133 | ₩12,160 | -0.55% | 1.1만 |
|---|
| 2026.06.04 | ₩12,133 | ₩12,240 | ₩12,133 | ₩12,213 | +0.66% | 1.5만 |
|---|
| 2026.06.03 | ₩12,173 | ₩12,294 | ₩12,173 | ₩12,213 | +0.33% | 3.3만 |
|---|
| 2026.06.02 | ₩12,307 | ₩12,307 | ₩12,200 | ₩12,200 | -0.87% | 4.8만 |
|---|
| 2026.06.01 | ₩12,374 | ₩12,374 | ₩12,240 | ₩12,253 | -0.97% | 4.4만 |
|---|
| 2026.05.29 | ₩12,294 | ₩12,320 | ₩12,227 | ₩12,307 | +0.11% | 3.5만 |
|---|
| 2026.05.28 | ₩12,240 | ₩12,267 | ₩12,173 | ₩12,253 | +0.11% | 3.8만 |
|---|
| 2026.05.27 | ₩12,080 | ₩12,267 | ₩12,080 | ₩12,213 | +1.11% | 4.9만 |
|---|
| 2026.05.26 | ₩12,133 | ₩12,280 | ₩12,120 | ₩12,160 | +0.22% | 5.4만 |
|---|
| 2026.05.22 | ₩12,133 | ₩12,173 | ₩12,053 | ₩12,133 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩11,999 | ₩12,066 | ₩11,973 | ₩12,053 | +0.45% | 4만 |
|---|
| 2026.05.20 | ₩12,133 | ₩12,146 | ₩12,080 | ₩12,133 | 0.00% | 6.7만 |
|---|
| 2026.05.19 | ₩12,133 | ₩12,133 | ₩12,026 | ₩12,066 | -0.55% | 3.9만 |
|---|
| 2026.05.18 | ₩12,173 | ₩12,173 | ₩12,093 | ₩12,120 | -0.44% | 3.3만 |
|---|
| 2026.05.15 | ₩12,187 | ₩12,187 | ₩12,133 | ₩12,146 | -0.33% | 5.7만 |
|---|
| 2026.05.14 | ₩12,227 | ₩12,294 | ₩12,120 | ₩12,240 | +0.11% | 3.8만 |
|---|
| 2026.05.13 | ₩12,213 | ₩12,280 | ₩12,213 | ₩12,227 | +0.11% | 5.9천 |
|---|
| 2026.05.12 | ₩12,347 | ₩12,347 | ₩12,240 | ₩12,253 | -0.76% | 1.9만 |
|---|
| 2026.05.11 | ₩12,320 | ₩12,374 | ₩12,280 | ₩12,307 | -0.11% | 4.6만 |
|---|
| 2026.05.08 | ₩12,334 | ₩12,441 | ₩12,334 | ₩12,360 | +0.22% | 2만 |
|---|
| 2026.05.07 | ₩12,374 | ₩12,401 | ₩12,320 | ₩12,320 | -0.43% | 2.6만 |
|---|
| 2026.05.06 | ₩12,360 | ₩12,441 | ₩12,307 | ₩12,360 | 0.00% | 4.5만 |
|---|
| 2026.05.05 | ₩12,347 | ₩12,401 | ₩12,280 | ₩12,374 | +0.22% | 5만 |
|---|
| 2026.05.04 | ₩12,427 | ₩12,427 | ₩12,267 | ₩12,374 | -0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩12,401 | ₩12,668 | ₩12,401 | ₩12,414 | +0.11% | 2.6만 |
|---|
| 2026.04.30 | ₩12,307 | ₩12,401 | ₩12,294 | ₩12,374 | +0.54% | 7.3만 |
|---|
| 2026.04.29 | ₩12,374 | ₩12,374 | ₩12,280 | ₩12,307 | -0.54% | 2만 |
|---|
| 2026.04.28 | ₩12,387 | ₩12,387 | ₩12,294 | ₩12,334 | -0.43% | 6.2만 |
|---|
| 2026.04.27 | ₩12,427 | ₩12,427 | ₩12,347 | ₩12,374 | -0.43% | 6.3만 |
|---|
| 2026.04.24 | ₩12,414 | ₩12,441 | ₩12,401 | ₩12,427 | +0.11% | 2.5만 |
|---|
| 2026.04.23 | ₩12,454 | ₩12,467 | ₩12,387 | ₩12,427 | -0.21% | 6.5천 |
|---|
| 2026.04.22 | ₩12,521 | ₩12,588 | ₩12,521 | ₩12,574 | +0.43% | 2.8만 |
|---|
| 2026.04.21 | ₩12,534 | ₩12,615 | ₩12,494 | ₩12,534 | 0.00% | 5.3만 |
|---|
| 2026.04.20 | ₩12,467 | ₩12,588 | ₩12,467 | ₩12,521 | +0.43% | 2.3만 |
|---|
| 2026.04.17 | ₩12,481 | ₩12,601 | ₩12,427 | ₩12,521 | +0.32% | 5만 |
|---|
| 2026.04.16 | ₩12,454 | ₩12,548 | ₩12,454 | ₩12,467 | +0.11% | 2.9만 |
|---|
| 2026.04.15 | ₩12,401 | ₩12,548 | ₩12,401 | ₩12,494 | +0.76% | 1.6만 |
|---|
| 2026.04.14 | ₩12,401 | ₩12,467 | ₩12,401 | ₩12,441 | +0.32% | 2.1만 |
|---|
| 2026.04.13 | ₩12,401 | ₩12,467 | ₩12,401 | ₩12,414 | +0.11% | 6천 |
|---|
| 2026.04.10 | ₩12,374 | ₩12,454 | ₩12,360 | ₩12,401 | +0.22% | 7.7천 |
|---|
| 2026.04.09 | ₩12,334 | ₩12,401 | ₩12,334 | ₩12,387 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩12,360 | ₩12,534 | ₩12,334 | ₩12,387 | +0.22% | 3.3만 |
|---|
| 2026.04.07 | ₩12,213 | ₩12,307 | ₩12,200 | ₩12,267 | +0.44% | 2.5만 |
|---|
| 2026.04.06 | ₩12,187 | ₩12,307 | ₩12,187 | ₩12,280 | +0.77% | 1.6만 |
|---|
| 2026.04.02 | ₩12,160 | ₩12,280 | ₩11,986 | ₩12,240 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩12,160 | ₩12,267 | ₩12,160 | ₩12,213 | +0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩11,986 | ₩12,213 | ₩11,865 | ₩12,093 | +0.89% | 8만 |
|---|
| 2026.03.30 | ₩11,959 | ₩11,986 | ₩11,865 | ₩11,906 | -0.45% | 2.9만 |
|---|
| 2026.03.27 | ₩12,066 | ₩12,066 | ₩11,839 | ₩11,879 | -1.55% | 6.9만 |
|---|
| 2026.03.26 | ₩12,093 | ₩12,120 | ₩12,026 | ₩12,039 | -0.44% | 4만 |
|---|
| 2026.03.25 | ₩12,080 | ₩12,133 | ₩12,039 | ₩12,093 | +0.11% | 2만 |
|---|
| 2026.03.24 | ₩11,999 | ₩12,053 | ₩11,932 | ₩12,026 | +0.22% | 5.1만 |
|---|
| 2026.03.23 | ₩12,026 | ₩12,133 | ₩12,026 | ₩12,066 | +0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩12,227 | ₩12,227 | ₩11,973 | ₩11,999 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩12,294 | ₩12,294 | ₩12,080 | ₩12,213 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩12,294 | ₩12,347 | ₩12,294 | ₩12,307 | +0.11% | 1.2만 |
|---|
| 2026.03.17 | ₩12,253 | ₩12,374 | ₩12,253 | ₩12,320 | +0.55% | 1.8만 |
|---|
| 2026.03.16 | ₩12,307 | ₩12,427 | ₩12,280 | ₩12,294 | -0.11% | 2.7만 |
|---|
| 2026.03.13 | ₩12,307 | ₩12,401 | ₩12,280 | ₩12,280 | -0.22% | 2.3만 |
|---|
| 2026.03.12 | ₩12,360 | ₩12,387 | ₩12,267 | ₩12,307 | -0.43% | 1.9만 |
|---|
| 2026.03.11 | ₩12,253 | ₩12,347 | ₩12,253 | ₩12,320 | +0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩12,240 | ₩12,307 | ₩12,240 | ₩12,280 | +0.33% | 1.9만 |
|---|
| 2026.03.09 | ₩12,427 | ₩12,427 | ₩12,227 | ₩12,240 | -1.51% | 5.8만 |
|---|
| 2026.03.06 | ₩12,347 | ₩12,508 | ₩12,347 | ₩12,387 | +0.33% | 4.6만 |
|---|
| 2026.03.05 | ₩12,521 | ₩12,601 | ₩12,427 | ₩12,494 | -0.21% | 2.8만 |
|---|
| 2026.03.04 | ₩12,655 | ₩12,735 | ₩12,414 | ₩12,574 | -0.63% | 9.3만 |
|---|
| 2026.03.03 | ₩12,641 | ₩12,695 | ₩12,615 | ₩12,655 | +0.11% | 2.3만 |
|---|
| 2026.03.02 | ₩12,775 | ₩12,775 | ₩12,641 | ₩12,708 | -0.52% | 5.1만 |
|---|
| 2026.02.27 | ₩12,842 | ₩12,855 | ₩12,708 | ₩12,762 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩12,762 | ₩12,815 | ₩12,748 | ₩12,762 | 0.00% | 3.4만 |
|---|
| 2026.02.25 | ₩12,829 | ₩12,842 | ₩12,775 | ₩12,802 | -0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩12,708 | ₩12,869 | ₩12,708 | ₩12,815 | +0.84% | 2.7만 |
|---|
| 2026.02.23 | ₩12,842 | ₩12,882 | ₩12,748 | ₩12,762 | -0.63% | 4.1만 |
|---|
| 2026.02.20 | ₩12,896 | ₩12,936 | ₩12,855 | ₩12,869 | -0.21% | 8.2천 |
|---|
| 2026.02.19 | ₩12,989 | ₩12,989 | ₩12,896 | ₩12,949 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩12,936 | ₩12,976 | ₩12,909 | ₩12,962 | +0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩12,882 | ₩12,949 | ₩12,855 | ₩12,909 | +0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩12,896 | ₩12,962 | ₩12,896 | ₩12,922 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩13,016 | ₩13,016 | ₩12,909 | ₩12,909 | -0.82% | 3.3만 |
|---|
| 2026.02.11 | ₩12,922 | ₩12,989 | ₩12,922 | ₩12,949 | +0.21% | 1.3만 |
|---|
| 2026.02.10 | ₩12,976 | ₩12,976 | ₩12,869 | ₩12,949 | -0.21% | 4.8만 |
|---|
| 2026.02.09 | ₩12,936 | ₩13,003 | ₩12,869 | ₩12,949 | +0.10% | 3.6만 |
|---|
| 2026.02.06 | ₩12,882 | ₩12,976 | ₩12,855 | ₩12,936 | +0.42% | 3.2만 |
|---|
| 2026.02.05 | ₩12,922 | ₩12,976 | ₩12,869 | ₩12,976 | +0.41% | 2.9만 |
|---|
| 2026.02.04 | ₩12,936 | ₩12,976 | ₩12,936 | ₩12,962 | +0.21% | 8.4천 |
|---|
| 2026.02.03 | ₩12,896 | ₩13,003 | ₩12,896 | ₩12,936 | +0.31% | 5.9만 |
|---|
| 2026.02.02 | ₩12,949 | ₩13,003 | ₩12,909 | ₩12,989 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩12,962 | ₩12,962 | ₩12,855 | ₩12,896 | -0.52% | 3.9만 |
|---|
| 2026.01.29 | ₩12,869 | ₩12,909 | ₩12,829 | ₩12,909 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩12,735 | ₩12,869 | ₩12,735 | ₩12,829 | +0.74% | 3.7만 |
|---|
| 2026.01.27 | ₩12,775 | ₩12,882 | ₩12,775 | ₩12,789 | +0.10% | 3.8만 |
|---|
| 2026.01.26 | ₩12,789 | ₩12,815 | ₩12,775 | ₩12,789 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩12,789 | ₩12,869 | ₩12,789 | ₩12,789 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩12,896 | ₩12,976 | ₩12,896 | ₩12,909 | +0.10% | 2.7만 |
|---|
| 2026.01.21 | ₩12,762 | ₩12,882 | ₩12,762 | ₩12,869 | +0.84% | 2.5만 |
|---|
| 2026.01.20 | ₩12,775 | ₩12,775 | ₩12,722 | ₩12,775 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩12,815 | ₩12,815 | ₩12,722 | ₩12,775 | -0.31% | 1.2만 |
|---|
| 2026.01.15 | ₩12,802 | ₩12,802 | ₩12,775 | ₩12,775 | -0.21% | 1.4만 |
|---|
| 2026.01.14 | ₩12,708 | ₩12,815 | ₩12,708 | ₩12,802 | +0.74% | 7.6천 |
|---|
| 2026.01.13 | ₩12,748 | ₩12,789 | ₩12,708 | ₩12,762 | +0.10% | 2.4만 |
|---|
| 2026.01.12 | ₩12,695 | ₩12,762 | ₩12,588 | ₩12,748 | +0.42% | 3만 |
|---|
| 2026.01.09 | ₩12,668 | ₩12,748 | ₩12,641 | ₩12,668 | 0.00% | 3.7만 |
|---|
| 2026.01.08 | ₩12,641 | ₩12,695 | ₩12,615 | ₩12,668 | +0.21% | 2.5만 |
|---|
| 2026.01.07 | ₩12,695 | ₩12,722 | ₩12,615 | ₩12,628 | -0.53% | 2.1만 |
|---|
| 2026.01.06 | ₩12,655 | ₩12,695 | ₩12,588 | ₩12,668 | +0.11% | 2.9만 |
|---|
| 2026.01.05 | ₩12,641 | ₩12,681 | ₩12,615 | ₩12,641 | 0.00% | 1.2만 |
|---|
| 2026.01.02 | ₩12,668 | ₩12,668 | ₩12,574 | ₩12,641 | -0.21% | 3.2만 |
|---|
| 2025.12.31 | ₩12,708 | ₩12,708 | ₩12,574 | ₩12,641 | -0.53% | 4.7만 |
|---|
| 2025.12.30 | ₩12,628 | ₩12,695 | ₩12,628 | ₩12,681 | +0.42% | 3.7만 |
|---|
| 2025.12.29 | ₩12,615 | ₩12,628 | ₩12,574 | ₩12,615 | 0.00% | 3.4만 |
|---|
| 2025.12.26 | ₩12,615 | ₩12,641 | ₩12,574 | ₩12,588 | -0.21% | 1.8만 |
|---|
| 2025.12.24 | ₩12,534 | ₩12,615 | ₩12,534 | ₩12,601 | +0.53% | 2.8만 |
|---|
| 2025.12.23 | ₩12,494 | ₩12,601 | ₩12,481 | ₩12,534 | +0.32% | 5.2만 |
|---|
| 2025.12.22 | ₩12,628 | ₩12,668 | ₩12,615 | ₩12,628 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩12,601 | ₩12,655 | ₩12,574 | ₩12,615 | +0.11% | 6.9만 |
|---|
| 2025.12.18 | ₩12,601 | ₩12,695 | ₩12,548 | ₩12,628 | +0.21% | 2.2만 |
|---|
| 2025.12.17 | ₩12,574 | ₩12,681 | ₩12,574 | ₩12,601 | +0.21% | 2.4만 |
|---|
| 2025.12.16 | ₩12,668 | ₩12,695 | ₩12,588 | ₩12,588 | -0.63% | 2.6만 |
|---|
| 2025.12.15 | ₩12,681 | ₩12,708 | ₩12,574 | ₩12,641 | -0.32% | 2.5만 |
|---|
| 2025.12.12 | ₩12,628 | ₩12,708 | ₩12,601 | ₩12,615 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩12,722 | ₩12,722 | ₩12,628 | ₩12,681 | -0.32% | 3.5만 |
|---|
| 2025.12.10 | ₩12,668 | ₩12,708 | ₩12,508 | ₩12,681 | +0.11% | 3.9만 |
|---|
| 2025.12.09 | ₩12,628 | ₩12,775 | ₩12,601 | ₩12,628 | 0.00% | 4.3만 |
|---|
| 2025.12.08 | ₩12,615 | ₩12,722 | ₩12,561 | ₩12,588 | -0.21% | 5.2만 |
|---|
| 2025.12.05 | ₩12,668 | ₩12,762 | ₩12,561 | ₩12,561 | -0.84% | 13.4만 |
|---|
| 2025.12.04 | ₩12,722 | ₩12,748 | ₩12,695 | ₩12,708 | -0.11% | 4만 |
|---|
| 2025.12.03 | ₩12,655 | ₩12,735 | ₩12,655 | ₩12,695 | +0.32% | 3.1만 |
|---|
| 2025.12.02 | ₩12,681 | ₩12,681 | ₩12,668 | ₩12,681 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩12,762 | ₩12,815 | ₩12,641 | ₩12,655 | -0.84% | 4.3만 |
|---|
| 2025.11.28 | ₩12,775 | ₩12,802 | ₩12,695 | ₩12,762 | -0.10% | 3.7만 |
|---|
| 2025.11.26 | ₩12,762 | ₩12,802 | ₩12,668 | ₩12,708 | -0.42% | 4.2만 |
|---|
| 2025.11.25 | ₩12,641 | ₩12,748 | ₩12,615 | ₩12,681 | +0.32% | 3.1만 |
|---|
| 2025.11.24 | ₩12,534 | ₩12,641 | ₩12,534 | ₩12,641 | +0.85% | 3.3만 |
|---|
| 2025.11.21 | ₩12,548 | ₩12,601 | ₩12,521 | ₩12,548 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩12,748 | ₩12,748 | ₩12,508 | ₩12,534 | -1.68% | 4.4만 |
|---|
| 2025.11.19 | ₩12,789 | ₩12,829 | ₩12,668 | ₩12,722 | -0.52% | 6.7천 |
|---|
| 2025.11.18 | ₩12,722 | ₩12,815 | ₩12,708 | ₩12,722 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩12,882 | ₩12,882 | ₩12,735 | ₩12,789 | -0.73% | 3.1만 |
|---|
| 2025.11.14 | ₩12,775 | ₩12,936 | ₩12,722 | ₩12,829 | +0.42% | 4.6만 |
|---|
| 2025.11.13 | ₩12,949 | ₩12,976 | ₩12,775 | ₩12,775 | -1.34% | 2.6만 |
|---|
| 2025.11.12 | ₩12,949 | ₩13,056 | ₩12,949 | ₩12,976 | +0.21% | 1.2만 |
|---|
| 2025.11.11 | ₩12,962 | ₩13,069 | ₩12,949 | ₩12,976 | +0.10% | 2.5만 |
|---|
| 2025.11.10 | ₩12,842 | ₩13,110 | ₩12,829 | ₩12,989 | +1.15% | 6.8만 |
|---|
| 2025.11.07 | ₩12,789 | ₩12,896 | ₩12,748 | ₩12,829 | +0.31% | 4.7만 |
|---|
| 2025.11.06 | ₩12,882 | ₩12,949 | ₩12,842 | ₩12,882 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩12,802 | ₩12,949 | ₩12,775 | ₩12,869 | +0.52% | 3만 |
|---|
| 2025.11.04 | ₩12,762 | ₩12,949 | ₩12,762 | ₩12,829 | +0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩12,922 | ₩13,043 | ₩12,882 | ₩12,909 | -0.10% | 4.3만 |
|---|
| 2025.10.31 | ₩13,083 | ₩13,110 | ₩12,896 | ₩13,110 | +0.20% | 2만 |
|---|
| 2025.10.30 | ₩12,962 | ₩13,069 | ₩12,922 | ₩13,003 | +0.31% | 2.4만 |
|---|
| 2025.10.29 | ₩12,869 | ₩12,962 | ₩12,829 | ₩12,962 | +0.73% | 5만 |
|---|
| 2025.10.28 | ₩12,909 | ₩12,922 | ₩12,815 | ₩12,855 | -0.41% | 3.5만 |
|---|
| 2025.10.27 | ₩12,949 | ₩12,962 | ₩12,842 | ₩12,869 | -0.62% | 5.3만 |
|---|
| 2025.10.24 | ₩12,909 | ₩12,909 | ₩12,842 | ₩12,869 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩12,989 | ₩13,003 | ₩12,869 | ₩12,896 | -0.72% | 2.3만 |
|---|
| 2025.10.22 | ₩13,069 | ₩13,069 | ₩12,855 | ₩12,976 | -0.72% | 3.7만 |
|---|
| 2025.10.21 | ₩12,962 | ₩13,016 | ₩12,869 | ₩13,016 | +0.41% | 2.5만 |
|---|
| 2025.10.20 | ₩12,989 | ₩13,096 | ₩12,815 | ₩12,922 | -0.51% | 2만 |
|---|
| 2025.10.17 | ₩13,029 | ₩13,056 | ₩12,922 | ₩12,989 | -0.31% | 9.3천 |
|---|
| 2025.10.16 | ₩13,056 | ₩13,123 | ₩12,989 | ₩12,989 | -0.51% | 8.7천 |
|---|
| 2025.10.15 | ₩12,989 | ₩13,096 | ₩12,989 | ₩13,056 | +0.51% | 3.4만 |
|---|
| 2025.10.14 | ₩13,003 | ₩13,069 | ₩12,909 | ₩13,016 | +0.10% | 2.1만 |
|---|
| 2025.10.13 | ₩13,096 | ₩13,096 | ₩12,922 | ₩13,029 | -0.51% | 7.5천 |
|---|
| 2025.10.10 | ₩13,123 | ₩13,217 | ₩12,949 | ₩12,989 | -1.02% | 1.8만 |
|---|