시장 데이터를 불러오는 중
전체 종목
RiverNorth Opportunities Fund, Inc. 6.00% Series A Perpetual Preferred Stock 과거 주가
RiverNorth Opportunities Fund, Inc. 6.00% Series A Perpetual Preferred Stock · RIV-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Opportunities Fund, Inc. 6.00% Series A Perpetual Preferred Stock · RIV-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,493 | ₩27,533 | ₩27,399 | ₩27,506 | +0.05% | 1만 |
| 2026.10.08 | ₩27,358 | ₩27,412 | ₩27,291 | ₩27,307 | -0.19% | 4.7천 |
| 2026.10.07 | ₩27,130 | ₩27,265 | ₩27,130 | ₩27,231 | +0.37% | 2.3천 |
| 2026.10.06 | ₩27,224 | ₩27,238 | ₩27,130 | ₩27,171 | -0.20% | 5.5천 |
| 2026.10.05 | ₩27,358 | ₩27,358 | ₩27,117 | ₩27,251 | -0.39% | 7.6천 |
| 2026.10.02 | ₩27,707 | ₩27,855 | ₩27,432 | ₩27,559 | -0.53% | 2만 |
| 2026.10.01 | ₩27,694 | ₩27,707 | ₩27,560 | ₩27,653 | -0.15% | 7.7천 |
| 2026.09.30 | ₩28,096 | ₩28,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,560 |
| ₩27,694 |
| -1.43% |
| 1.4만 |
| 2026.09.29 | ₩28,163 | ₩28,163 | ₩28,029 | ₩28,029 | -0.48% | 3.2천 |
|---|
| 2026.09.28 | ₩28,029 | ₩28,069 | ₩27,949 | ₩28,069 | +0.14% | 1.2만 |
|---|
| 2026.09.25 | ₩27,975 | ₩28,029 | ₩27,949 | ₩28,029 | +0.19% | 3.5천 |
|---|
| 2026.09.24 | ₩27,949 | ₩28,029 | ₩27,949 | ₩28,002 | +0.19% | 4.6천 |
|---|
| 2026.09.23 | ₩28,029 | ₩28,163 | ₩28,022 | ₩28,029 | 0.00% | 7.7천 |
|---|
| 2026.09.22 | ₩28,056 | ₩28,069 | ₩27,962 | ₩28,029 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩28,056 | ₩28,083 | ₩27,949 | ₩28,042 | -0.05% | 1만 |
|---|
| 2026.09.18 | ₩28,217 | ₩28,217 | ₩28,063 | ₩28,063 | -0.55% | 2.3천 |
|---|
| 2026.09.17 | ₩28,096 | ₩28,250 | ₩27,828 | ₩28,217 | +0.43% | 7천 |
|---|
| 2026.09.16 | ₩27,640 | ₩28,284 | ₩27,640 | ₩27,995 | +1.29% | 5.6천 |
|---|
| 2026.09.15 | ₩27,935 | ₩28,083 | ₩27,506 | ₩27,680 | -0.91% | 3.4만 |
|---|
| 2026.09.14 | ₩28,203 | ₩28,297 | ₩28,059 | ₩28,059 | -0.51% | 1.4만 |
|---|
| 2026.09.11 | ₩28,284 | ₩28,483 | ₩28,284 | ₩28,297 | +0.05% | 4.3천 |
|---|
| 2026.09.10 | ₩28,767 | ₩28,914 | ₩28,284 | ₩28,284 | -1.68% | 1.7만 |
|---|
| 2026.09.09 | ₩28,834 | ₩28,834 | ₩28,767 | ₩28,814 | -0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩28,901 | ₩28,928 | ₩28,887 | ₩28,887 | -0.05% | 3.6천 |
|---|
| 2026.09.04 | ₩28,887 | ₩28,887 | ₩28,887 | ₩28,887 | 0.00% | 644 |
|---|
| 2026.09.03 | ₩28,914 | ₩28,954 | ₩28,887 | ₩28,887 | -0.09% | 5.1천 |
|---|
| 2026.09.02 | ₩29,067 | ₩29,067 | ₩28,928 | ₩28,941 | -0.44% | 1.9천 |
|---|
| 2026.09.01 | ₩28,968 | ₩29,088 | ₩28,887 | ₩28,901 | -0.23% | 5.7천 |
|---|
| 2026.08.31 | ₩29,227 | ₩29,227 | ₩28,887 | ₩28,887 | -1.16% | 2.7천 |
|---|
| 2026.08.28 | ₩29,102 | ₩29,102 | ₩29,035 | ₩29,035 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩29,035 | ₩29,129 | ₩28,954 | ₩29,129 | +0.32% | 8.5천 |
|---|
| 2026.08.26 | ₩28,914 | ₩28,981 | ₩28,914 | ₩28,981 | +0.23% | 1.7천 |
|---|
| 2026.08.25 | ₩28,901 | ₩29,169 | ₩28,867 | ₩28,887 | -0.05% | 7.8천 |
|---|
| 2026.08.24 | ₩28,874 | ₩28,887 | ₩28,847 | ₩28,847 | -0.09% | 2.8천 |
|---|
| 2026.08.21 | ₩28,887 | ₩28,901 | ₩28,874 | ₩28,874 | -0.05% | 2.4천 |
|---|
| 2026.08.20 | ₩28,901 | ₩28,901 | ₩28,780 | ₩28,780 | -0.42% | 4.8천 |
|---|
| 2026.08.19 | ₩28,767 | ₩29,035 | ₩28,713 | ₩28,829 | +0.22% | 8.1천 |
|---|
| 2026.08.18 | ₩28,753 | ₩28,820 | ₩28,740 | ₩28,740 | -0.05% | 1.1만 |
|---|
| 2026.08.17 | ₩28,887 | ₩28,954 | ₩28,773 | ₩28,780 | -0.37% | 4천 |
|---|
| 2026.08.14 | ₩29,035 | ₩29,035 | ₩28,887 | ₩28,887 | -0.51% | 4.3천 |
|---|
| 2026.08.13 | ₩29,048 | ₩29,142 | ₩28,820 | ₩28,901 | -0.51% | 2만 |
|---|
| 2026.08.12 | ₩29,169 | ₩29,216 | ₩29,008 | ₩29,088 | -0.28% | 9.7천 |
|---|
| 2026.08.11 | ₩29,249 | ₩29,337 | ₩29,209 | ₩29,228 | -0.07% | 7.2천 |
|---|
| 2026.08.10 | ₩29,504 | ₩29,504 | ₩29,263 | ₩29,283 | -0.75% | 4.3천 |
|---|
| 2026.08.07 | ₩29,638 | ₩29,638 | ₩29,236 | ₩29,236 | -1.36% | 3.3천 |
|---|
| 2026.08.06 | ₩29,987 | ₩29,987 | ₩29,236 | ₩29,370 | -2.06% | 1.5만 |
|---|
| 2026.08.05 | ₩29,551 | ₩29,665 | ₩29,464 | ₩29,665 | +0.39% | 3.9천 |
|---|
| 2026.08.04 | ₩29,826 | ₩29,826 | ₩29,652 | ₩29,826 | 0.00% | 8.9천 |
|---|
| 2026.08.03 | ₩29,571 | ₩29,611 | ₩29,430 | ₩29,558 | -0.05% | 3.5천 |
|---|
| 2026.07.31 | ₩29,799 | ₩30,108 | ₩29,786 | ₩30,081 | +0.95% | 4.3천 |
|---|
| 2026.07.30 | ₩30,121 | ₩30,121 | ₩29,907 | ₩29,907 | -0.71% | 4.2천 |
|---|
| 2026.07.29 | ₩29,987 | ₩30,107 | ₩29,933 | ₩30,000 | +0.04% | 2.8천 |
|---|
| 2026.07.28 | ₩30,349 | ₩30,349 | ₩29,814 | ₩29,937 | -1.36% | 2.6천 |
|---|
| 2026.07.27 | ₩29,786 | ₩29,886 | ₩29,759 | ₩29,773 | -0.04% | 2.3천 |
|---|
| 2026.07.24 | ₩29,786 | ₩29,947 | ₩29,732 | ₩29,832 | +0.16% | 6.7천 |
|---|
| 2026.07.23 | ₩29,907 | ₩29,974 | ₩29,866 | ₩29,907 | 0.00% | 4.1천 |
|---|
| 2026.07.22 | ₩29,920 | ₩30,161 | ₩29,839 | ₩29,933 | +0.04% | 5.1천 |
|---|
| 2026.07.21 | ₩30,349 | ₩30,349 | ₩29,974 | ₩29,974 | -1.24% | 1.2천 |
|---|
| 2026.07.20 | ₩29,933 | ₩30,336 | ₩29,933 | ₩30,121 | +0.63% | 2.2천 |
|---|
| 2026.07.17 | ₩30,349 | ₩30,349 | ₩29,933 | ₩29,933 | -1.37% | 1.6만 |
|---|
| 2026.07.16 | ₩30,054 | ₩30,249 | ₩29,907 | ₩30,242 | +0.62% | 1.1만 |
|---|
| 2026.07.15 | ₩30,195 | ₩30,215 | ₩30,175 | ₩30,175 | -0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩30,061 | ₩30,094 | ₩30,041 | ₩30,094 | +0.11% | 3.7천 |
|---|
| 2026.07.13 | ₩30,225 | ₩30,228 | ₩29,987 | ₩30,027 | -0.66% | 6.6천 |
|---|
| 2026.07.10 | ₩29,894 | ₩30,161 | ₩29,894 | ₩30,108 | +0.71% | 4.4천 |
|---|
| 2026.07.09 | ₩30,050 | ₩30,050 | ₩29,907 | ₩29,907 | -0.48% | 4.2천 |
|---|
| 2026.07.08 | ₩29,933 | ₩30,242 | ₩29,933 | ₩30,242 | +1.03% | 5.1천 |
|---|
| 2026.07.07 | ₩29,927 | ₩29,927 | ₩29,927 | ₩29,927 | 0.00% | 669 |
|---|
| 2026.07.06 | ₩29,987 | ₩30,067 | ₩29,866 | ₩30,054 | +0.22% | 3.2천 |
|---|
| 2026.07.02 | ₩30,059 | ₩30,059 | ₩29,840 | ₩30,041 | -0.06% | 1.8천 |
|---|
| 2026.07.01 | ₩29,994 | ₩29,994 | ₩29,994 | ₩29,994 | 0.00% | 1.7천 |
|---|
| 2026.06.30 | ₩29,880 | ₩29,880 | ₩29,839 | ₩29,839 | -0.13% | 1.2천 |
|---|
| 2026.06.29 | ₩29,705 | ₩30,027 | ₩29,652 | ₩29,839 | +0.45% | 4.7천 |
|---|
| 2026.06.26 | ₩29,839 | ₩29,839 | ₩29,705 | ₩29,799 | -0.13% | 2천 |
|---|
| 2026.06.25 | ₩30,148 | ₩30,148 | ₩29,290 | ₩29,290 | -2.85% | 7.9천 |
|---|
| 2026.06.24 | ₩29,960 | ₩30,309 | ₩29,907 | ₩30,067 | +0.36% | 1만 |
|---|
| 2026.06.23 | ₩29,947 | ₩30,577 | ₩29,907 | ₩29,974 | +0.09% | 2.5천 |
|---|
| 2026.06.22 | ₩30,282 | ₩30,282 | ₩29,974 | ₩29,987 | -0.97% | 2.2천 |
|---|
| 2026.06.18 | ₩30,188 | ₩30,188 | ₩30,052 | ₩30,088 | -0.33% | 2.5천 |
|---|
| 2026.06.17 | ₩29,907 | ₩30,081 | ₩29,907 | ₩30,041 | +0.45% | 1.8천 |
|---|
| 2026.06.16 | ₩30,094 | ₩30,269 | ₩30,094 | ₩30,188 | +0.31% | 6.7천 |
|---|
| 2026.06.15 | ₩29,920 | ₩30,094 | ₩29,920 | ₩29,970 | +0.17% | 3.4천 |
|---|
| 2026.06.12 | ₩29,987 | ₩30,006 | ₩29,853 | ₩30,006 | +0.06% | 2.7천 |
|---|
| 2026.06.11 | ₩29,839 | ₩29,880 | ₩29,772 | ₩29,880 | +0.13% | 9.2천 |
|---|
| 2026.06.10 | ₩29,705 | ₩29,705 | ₩29,504 | ₩29,504 | -0.68% | 2천 |
|---|
| 2026.06.09 | ₩29,732 | ₩29,828 | ₩29,705 | ₩29,705 | -0.09% | 1.9천 |
|---|
| 2026.06.08 | ₩30,121 | ₩30,121 | ₩29,504 | ₩29,705 | -1.38% | 6천 |
|---|
| 2026.06.05 | ₩30,222 | ₩30,230 | ₩30,121 | ₩30,121 | -0.33% | 4.3천 |
|---|
| 2026.06.04 | ₩30,188 | ₩30,268 | ₩30,188 | ₩30,268 | +0.27% | 1.6천 |
|---|
| 2026.06.03 | ₩30,175 | ₩30,242 | ₩30,175 | ₩30,175 | 0.00% | 5.7천 |
|---|
| 2026.06.02 | ₩30,269 | ₩30,269 | ₩30,175 | ₩30,175 | -0.31% | 3.7천 |
|---|
| 2026.06.01 | ₩30,376 | ₩30,376 | ₩30,188 | ₩30,275 | -0.33% | 1.5천 |
|---|
| 2026.05.29 | ₩30,054 | ₩30,054 | ₩30,054 | ₩30,054 | 0.00% | 360 |
|---|
| 2026.05.28 | ₩29,853 | ₩30,195 | ₩29,853 | ₩30,181 | +1.10% | 1.5천 |
|---|
| 2026.05.27 | ₩30,336 | ₩30,336 | ₩29,974 | ₩30,128 | -0.69% | 2.7천 |
|---|
| 2026.05.26 | ₩30,121 | ₩30,188 | ₩29,853 | ₩29,853 | -0.89% | 5.4천 |
|---|
| 2026.05.22 | ₩30,309 | ₩30,362 | ₩30,128 | ₩30,175 | -0.44% | 2.1천 |
|---|
| 2026.05.21 | ₩30,376 | ₩30,376 | ₩30,309 | ₩30,309 | -0.22% | 3.8천 |
|---|
| 2026.05.20 | ₩30,296 | ₩30,296 | ₩30,296 | ₩30,296 | 0.00% | 708 |
|---|
| 2026.05.19 | ₩30,309 | ₩30,577 | ₩29,772 | ₩29,813 | -1.64% | 1.1만 |
|---|
| 2026.05.18 | ₩30,537 | ₩30,577 | ₩30,282 | ₩30,343 | -0.63% | 1천 |
|---|
| 2026.05.15 | ₩30,443 | ₩30,577 | ₩30,309 | ₩30,389 | -0.18% | 7천 |
|---|
| 2026.05.14 | ₩30,577 | ₩30,577 | ₩30,403 | ₩30,403 | -0.57% | 794 |
|---|
| 2026.05.13 | ₩30,443 | ₩30,483 | ₩30,443 | ₩30,483 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩30,349 | ₩30,349 | ₩30,336 | ₩30,336 | -0.04% | 315 |
|---|
| 2026.05.11 | ₩30,309 | ₩30,443 | ₩30,309 | ₩30,336 | +0.09% | 3.3천 |
|---|
| 2026.05.08 | ₩30,322 | ₩30,430 | ₩30,309 | ₩30,376 | +0.18% | 3.2천 |
|---|
| 2026.05.07 | ₩30,377 | ₩30,377 | ₩30,309 | ₩30,309 | -0.22% | 1.2천 |
|---|
| 2026.05.06 | ₩30,481 | ₩30,510 | ₩30,269 | ₩30,322 | -0.52% | 7.5천 |
|---|
| 2026.05.05 | ₩30,456 | ₩30,456 | ₩30,376 | ₩30,376 | -0.26% | 6천 |
|---|
| 2026.05.04 | ₩30,215 | ₩30,309 | ₩30,175 | ₩30,275 | +0.20% | 5.7천 |
|---|
| 2026.05.01 | ₩30,497 | ₩30,671 | ₩30,202 | ₩30,202 | -0.97% | 2.7천 |
|---|
| 2026.04.30 | ₩30,483 | ₩30,671 | ₩30,483 | ₩30,671 | +0.62% | 3.4천 |
|---|
| 2026.04.29 | ₩30,664 | ₩30,681 | ₩30,510 | ₩30,517 | -0.48% | 8.4천 |
|---|
| 2026.04.28 | ₩30,590 | ₩30,818 | ₩30,590 | ₩30,712 | +0.40% | 1.2만 |
|---|
| 2026.04.27 | ₩30,403 | ₩30,738 | ₩30,403 | ₩30,693 | +0.96% | 9.9천 |
|---|
| 2026.04.24 | ₩30,550 | ₩30,550 | ₩30,510 | ₩30,510 | -0.13% | 6.6천 |
|---|
| 2026.04.23 | ₩30,577 | ₩30,671 | ₩30,510 | ₩30,510 | -0.22% | 2.2천 |
|---|
| 2026.04.22 | ₩30,456 | ₩30,590 | ₩30,456 | ₩30,537 | +0.26% | 3.4천 |
|---|
| 2026.04.21 | ₩30,443 | ₩30,523 | ₩30,443 | ₩30,523 | +0.26% | 1.5천 |
|---|
| 2026.04.20 | ₩30,577 | ₩30,577 | ₩30,309 | ₩30,483 | -0.31% | 5.4천 |
|---|
| 2026.04.17 | ₩30,349 | ₩30,497 | ₩30,349 | ₩30,363 | +0.04% | 5.3천 |
|---|
| 2026.04.16 | ₩30,282 | ₩30,828 | ₩30,282 | ₩30,309 | +0.09% | 9.7천 |
|---|
| 2026.04.15 | ₩30,282 | ₩30,376 | ₩30,282 | ₩30,282 | +0.00% | 5천 |
|---|
| 2026.04.14 | ₩30,470 | ₩30,476 | ₩30,228 | ₩30,376 | -0.31% | 5.5천 |
|---|
| 2026.04.13 | ₩30,228 | ₩30,470 | ₩30,121 | ₩30,470 | +0.80% | 1천 |
|---|
| 2026.04.10 | ₩30,351 | ₩30,376 | ₩30,309 | ₩30,376 | +0.08% | 3.2천 |
|---|
| 2026.04.09 | ₩30,108 | ₩30,443 | ₩30,108 | ₩30,389 | +0.94% | 5.8천 |
|---|
| 2026.04.08 | ₩30,389 | ₩30,389 | ₩30,014 | ₩30,108 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩29,907 | ₩30,067 | ₩29,759 | ₩30,067 | +0.54% | 4.5천 |
|---|
| 2026.04.06 | ₩29,907 | ₩30,121 | ₩29,907 | ₩30,121 | +0.72% | 3.2천 |
|---|
| 2026.04.02 | ₩29,732 | ₩29,920 | ₩29,732 | ₩29,920 | +0.63% | 985 |
|---|
| 2026.04.01 | ₩29,880 | ₩29,994 | ₩29,880 | ₩29,920 | +0.13% | 2.7천 |
|---|
| 2026.03.31 | ₩29,866 | ₩29,907 | ₩29,772 | ₩29,772 | -0.31% | 5.1천 |
|---|
| 2026.03.30 | ₩29,947 | ₩30,094 | ₩29,719 | ₩29,947 | 0.00% | 7.4천 |
|---|
| 2026.03.27 | ₩29,866 | ₩30,295 | ₩29,826 | ₩29,893 | +0.09% | 1만 |
|---|
| 2026.03.26 | ₩30,336 | ₩30,336 | ₩29,907 | ₩29,907 | -1.41% | 9천 |
|---|
| 2026.03.25 | ₩30,175 | ₩30,202 | ₩30,000 | ₩30,081 | -0.31% | 1.1만 |
|---|
| 2026.03.24 | ₩30,269 | ₩30,376 | ₩30,148 | ₩30,282 | +0.04% | 2.4천 |
|---|
| 2026.03.23 | ₩30,376 | ₩30,376 | ₩30,094 | ₩30,269 | -0.35% | 1.6만 |
|---|
| 2026.03.20 | ₩30,927 | ₩30,927 | ₩30,000 | ₩30,483 | -1.43% | 4천 |
|---|
| 2026.03.19 | ₩30,757 | ₩30,757 | ₩30,175 | ₩30,255 | -1.63% | 2.9천 |
|---|
| 2026.03.18 | ₩30,376 | ₩30,788 | ₩30,309 | ₩30,376 | 0.00% | 5.3천 |
|---|
| 2026.03.17 | ₩30,510 | ₩30,537 | ₩30,389 | ₩30,537 | +0.09% | 9.8천 |
|---|
| 2026.03.16 | ₩30,725 | ₩30,907 | ₩30,470 | ₩30,497 | -0.74% | 8.9천 |
|---|
| 2026.03.13 | ₩30,765 | ₩30,973 | ₩30,389 | ₩30,463 | -0.98% | 7.9천 |
|---|
| 2026.03.12 | ₩30,711 | ₩30,845 | ₩30,604 | ₩30,604 | -0.35% | 6.3천 |
|---|
| 2026.03.11 | ₩31,087 | ₩31,087 | ₩30,590 | ₩30,644 | -1.42% | 3.8천 |
|---|
| 2026.03.10 | ₩30,953 | ₩31,070 | ₩30,684 | ₩30,738 | -0.69% | 50 |
|---|
| 2026.03.09 | ₩31,073 | ₩31,181 | ₩30,725 | ₩30,841 | -0.75% | 50 |
|---|
| 2026.03.06 | ₩31,154 | ₩31,204 | ₩31,087 | ₩31,100 | -0.17% | 50 |
|---|
| 2026.03.05 | ₩31,315 | ₩31,315 | ₩30,993 | ₩31,140 | -0.56% | 50 |
|---|
| 2026.03.04 | ₩31,234 | ₩31,315 | ₩31,234 | ₩31,315 | +0.26% | 50 |
|---|
| 2026.03.03 | ₩31,274 | ₩31,274 | ₩30,993 | ₩31,160 | -0.36% | 50 |
|---|
| 2026.03.02 | ₩31,301 | ₩31,301 | ₩31,256 | ₩31,268 | -0.11% | 50 |
|---|
| 2026.02.27 | ₩31,212 | ₩31,296 | ₩31,181 | ₩31,295 | +0.26% | 50 |
|---|
| 2026.02.26 | ₩31,328 | ₩31,368 | ₩30,993 | ₩31,368 | +0.13% | 6.7천 |
|---|
| 2026.02.25 | ₩31,409 | ₩31,409 | ₩31,288 | ₩31,323 | -0.27% | 50 |
|---|
| 2026.02.24 | ₩31,315 | ₩31,382 | ₩31,315 | ₩31,348 | +0.11% | 50 |
|---|
| 2026.02.23 | ₩31,253 | ₩31,382 | ₩31,248 | ₩31,315 | +0.20% | 50 |
|---|
| 2026.02.20 | ₩31,342 | ₩31,382 | ₩31,234 | ₩31,234 | -0.34% | 1.5천 |
|---|
| 2026.02.19 | ₩31,234 | ₩31,382 | ₩31,194 | ₩31,338 | +0.33% | 1.1만 |
|---|
| 2026.02.18 | ₩31,157 | ₩31,288 | ₩31,147 | ₩31,288 | +0.42% | 2.7천 |
|---|
| 2026.02.17 | ₩31,272 | ₩31,288 | ₩31,181 | ₩31,181 | -0.29% | 1.5만 |
|---|
| 2026.02.13 | ₩31,127 | ₩31,215 | ₩30,792 | ₩31,006 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩31,181 | ₩31,181 | ₩30,912 | ₩30,912 | -0.86% | 7.4천 |
|---|
| 2026.02.11 | ₩31,114 | ₩31,271 | ₩30,953 | ₩31,060 | -0.17% | 9.1천 |
|---|
| 2026.02.10 | ₩31,140 | ₩31,187 | ₩31,060 | ₩31,120 | -0.06% | 5.3천 |
|---|
| 2026.02.09 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 612 |
|---|
| 2026.02.06 | ₩31,167 | ₩31,228 | ₩31,140 | ₩31,228 | +0.20% | 1.4천 |
|---|
| 2026.02.05 | ₩31,181 | ₩31,288 | ₩31,114 | ₩31,288 | +0.34% | 5.4천 |
|---|
| 2026.02.04 | ₩31,140 | ₩31,194 | ₩31,140 | ₩31,194 | +0.17% | 1.1천 |
|---|
| 2026.02.03 | ₩30,979 | ₩31,274 | ₩30,979 | ₩31,274 | +0.95% | 1.7천 |
|---|
| 2026.02.02 | ₩31,073 | ₩31,140 | ₩30,971 | ₩31,140 | +0.22% | 3천 |
|---|
| 2026.01.30 | ₩31,206 | ₩31,308 | ₩31,206 | ₩31,274 | +0.22% | 2.6천 |
|---|
| 2026.01.29 | ₩31,342 | ₩31,382 | ₩31,248 | ₩31,381 | +0.13% | 5.4천 |
|---|
| 2026.01.28 | ₩31,315 | ₩31,382 | ₩31,261 | ₩31,346 | +0.10% | 1.2천 |
|---|
| 2026.01.27 | ₩31,248 | ₩31,382 | ₩31,248 | ₩31,302 | +0.17% | 2.4천 |
|---|
| 2026.01.26 | ₩31,288 | ₩31,328 | ₩31,194 | ₩31,194 | -0.30% | 1.5만 |
|---|
| 2026.01.23 | ₩31,315 | ₩31,382 | ₩31,315 | ₩31,331 | +0.05% | 2.7천 |
|---|
| 2026.01.22 | ₩31,382 | ₩31,382 | ₩31,288 | ₩31,382 | 0.00% | 3.7천 |
|---|
| 2026.01.21 | ₩31,462 | ₩31,462 | ₩31,335 | ₩31,345 | -0.37% | 4.6천 |
|---|
| 2026.01.20 | ₩31,288 | ₩31,663 | ₩31,288 | ₩31,663 | +1.20% | 5.5천 |
|---|
| 2026.01.16 | ₩31,335 | ₩31,382 | ₩31,331 | ₩31,335 | 0.00% | 2.5천 |
|---|
| 2026.01.15 | ₩31,341 | ₩31,368 | ₩31,282 | ₩31,368 | +0.09% | 3.8천 |
|---|
| 2026.01.14 | ₩31,342 | ₩31,342 | ₩31,234 | ₩31,234 | -0.34% | 2천 |
|---|
| 2026.01.13 | ₩31,181 | ₩31,382 | ₩31,181 | ₩31,228 | +0.15% | 2.6천 |
|---|
| 2026.01.12 | ₩31,342 | ₩31,382 | ₩31,154 | ₩31,382 | +0.13% | 1.1만 |
|---|
| 2026.01.09 | ₩31,154 | ₩31,315 | ₩31,154 | ₩31,288 | +0.43% | 5.1천 |
|---|
| 2026.01.08 | ₩31,170 | ₩31,315 | ₩31,047 | ₩31,315 | +0.46% | 2.1천 |
|---|
| 2026.01.07 | ₩30,886 | ₩31,730 | ₩30,878 | ₩31,315 | +1.39% | 6.5만 |
|---|
| 2026.01.06 | ₩31,181 | ₩31,181 | ₩31,020 | ₩31,020 | -0.52% | 732 |
|---|
| 2026.01.05 | ₩30,899 | ₩30,899 | ₩30,778 | ₩30,886 | -0.04% | 1.1천 |
|---|
| 2026.01.02 | ₩30,711 | ₩30,845 | ₩30,644 | ₩30,845 | +0.44% | 3.8천 |
|---|
| 2025.12.31 | ₩30,684 | ₩30,845 | ₩30,590 | ₩30,689 | +0.01% | 6.2천 |
|---|
| 2025.12.30 | ₩30,577 | ₩30,912 | ₩30,577 | ₩30,698 | +0.39% | 3.7천 |
|---|
| 2025.12.29 | ₩30,577 | ₩30,781 | ₩30,523 | ₩30,523 | -0.18% | 1.5만 |
|---|
| 2025.12.26 | ₩30,718 | ₩30,718 | ₩30,607 | ₩30,644 | -0.24% | 1.2천 |
|---|
| 2025.12.24 | ₩30,869 | ₩30,869 | ₩30,494 | ₩30,523 | -1.12% | 6.9천 |
|---|
| 2025.12.23 | ₩30,979 | ₩30,979 | ₩30,590 | ₩30,590 | -1.26% | 2.8만 |
|---|
| 2025.12.22 | ₩30,926 | ₩31,140 | ₩30,926 | ₩31,033 | +0.35% | 5.6천 |
|---|
| 2025.12.19 | ₩31,033 | ₩31,194 | ₩31,033 | ₩31,181 | +0.48% | 2.5천 |
|---|
| 2025.12.18 | ₩31,087 | ₩31,194 | ₩31,013 | ₩31,194 | +0.35% | 3.9천 |
|---|
| 2025.12.17 | ₩30,923 | ₩31,020 | ₩30,889 | ₩30,966 | +0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩30,872 | ₩31,114 | ₩30,872 | ₩30,926 | +0.17% | 7.3천 |
|---|
| 2025.12.15 | ₩31,033 | ₩31,033 | ₩30,859 | ₩30,859 | -0.56% | 3.9천 |
|---|
| 2025.12.12 | ₩31,046 | ₩31,140 | ₩30,832 | ₩31,046 | 0.00% | 2.1만 |
|---|
| 2025.12.11 | ₩30,845 | ₩31,096 | ₩30,845 | ₩31,046 | +0.65% | 7.1천 |
|---|
| 2025.12.10 | ₩30,979 | ₩31,274 | ₩30,805 | ₩30,845 | -0.43% | 2만 |
|---|
| 2025.12.09 | ₩31,087 | ₩31,114 | ₩30,926 | ₩30,993 | -0.30% | 2천 |
|---|
| 2025.12.08 | ₩30,966 | ₩31,087 | ₩30,845 | ₩30,928 | -0.12% | 7.7천 |
|---|
| 2025.12.05 | ₩31,100 | ₩31,221 | ₩30,993 | ₩31,033 | -0.22% | 4천 |
|---|
| 2025.12.04 | ₩30,939 | ₩31,114 | ₩30,939 | ₩31,100 | +0.52% | 6천 |
|---|
| 2025.12.03 | ₩31,006 | ₩31,006 | ₩30,926 | ₩30,993 | -0.04% | 8.5천 |
|---|
| 2025.12.02 | ₩30,950 | ₩31,073 | ₩30,926 | ₩31,060 | +0.36% | 7.9천 |
|---|
| 2025.12.01 | ₩30,993 | ₩31,073 | ₩30,986 | ₩31,022 | +0.10% | 2.8천 |
|---|
| 2025.11.28 | ₩31,084 | ₩31,084 | ₩31,006 | ₩31,046 | -0.12% | 1.8천 |
|---|
| 2025.11.26 | ₩31,114 | ₩31,114 | ₩30,926 | ₩30,964 | -0.48% | 2.3천 |
|---|
| 2025.11.25 | ₩31,167 | ₩31,167 | ₩30,953 | ₩31,087 | -0.26% | 5.4천 |
|---|
| 2025.11.24 | ₩31,119 | ₩31,119 | ₩30,912 | ₩31,020 | -0.32% | 2.5만 |
|---|
| 2025.11.21 | ₩31,006 | ₩31,181 | ₩30,954 | ₩30,993 | -0.04% | 2.6만 |
|---|
| 2025.11.20 | ₩31,114 | ₩31,248 | ₩31,006 | ₩31,046 | -0.22% | 9.7천 |
|---|
| 2025.11.19 | ₩31,140 | ₩31,140 | ₩31,114 | ₩31,114 | -0.09% | 2.7천 |
|---|
| 2025.11.18 | ₩30,979 | ₩31,114 | ₩30,912 | ₩31,114 | +0.43% | 2.5천 |
|---|
| 2025.11.17 | ₩31,154 | ₩31,154 | ₩31,040 | ₩31,051 | -0.33% | 4.6천 |
|---|
| 2025.11.14 | ₩31,154 | ₩31,154 | ₩30,979 | ₩31,100 | -0.17% | 1.3만 |
|---|
| 2025.11.13 | ₩31,127 | ₩31,180 | ₩30,996 | ₩31,075 | -0.17% | 8.7천 |
|---|
| 2025.11.12 | ₩31,100 | ₩31,274 | ₩31,006 | ₩31,127 | +0.09% | 4.8천 |
|---|
| 2025.11.11 | ₩31,114 | ₩31,314 | ₩31,089 | ₩31,181 | +0.22% | 3.9천 |
|---|
| 2025.11.10 | ₩31,060 | ₩31,247 | ₩31,060 | ₩31,247 | +0.60% | 4천 |
|---|
| 2025.11.07 | ₩31,087 | ₩31,114 | ₩30,979 | ₩31,060 | -0.09% | 3.2천 |
|---|
| 2025.11.06 | ₩31,006 | ₩31,234 | ₩30,979 | ₩31,046 | +0.13% | 8.8천 |
|---|
| 2025.11.05 | ₩31,006 | ₩31,207 | ₩31,006 | ₩31,207 | +0.65% | 2.9천 |
|---|
| 2025.11.04 | ₩31,161 | ₩31,217 | ₩31,046 | ₩31,114 | -0.15% | 3.1천 |
|---|
| 2025.11.03 | ₩31,328 | ₩31,328 | ₩31,006 | ₩31,046 | -0.90% | 4.4천 |
|---|
| 2025.10.31 | ₩31,489 | ₩31,543 | ₩31,449 | ₩31,502 | +0.04% | 5.2천 |
|---|
| 2025.10.30 | ₩31,457 | ₩31,516 | ₩31,114 | ₩31,426 | -0.10% | 9.1천 |
|---|
| 2025.10.29 | ₩31,382 | ₩31,486 | ₩31,382 | ₩31,382 | 0.00% | 1.7만 |
|---|
| 2025.10.28 | ₩31,543 | ₩31,543 | ₩31,422 | ₩31,422 | -0.38% | 6.4천 |
|---|
| 2025.10.27 | ₩31,397 | ₩31,474 | ₩31,288 | ₩31,382 | -0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩31,516 | ₩31,529 | ₩31,449 | ₩31,449 | -0.21% | 2.1만 |
|---|
| 2025.10.23 | ₩31,435 | ₩31,516 | ₩31,395 | ₩31,516 | +0.26% | 5.4천 |
|---|
| 2025.10.22 | ₩31,248 | ₩31,529 | ₩31,194 | ₩31,529 | +0.90% | 8.9천 |
|---|
| 2025.10.21 | ₩31,368 | ₩31,411 | ₩31,194 | ₩31,194 | -0.56% | 5.4만 |
|---|
| 2025.10.20 | ₩31,489 | ₩31,552 | ₩31,234 | ₩31,234 | -0.81% | 5.5만 |
|---|
| 2025.10.17 | ₩31,234 | ₩31,422 | ₩31,207 | ₩31,225 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩31,274 | ₩31,556 | ₩31,207 | ₩31,234 | -0.13% | 3.8천 |
|---|
| 2025.10.15 | ₩31,355 | ₩31,489 | ₩31,315 | ₩31,403 | +0.15% | 1.1만 |
|---|
| 2025.10.14 | ₩31,516 | ₩31,556 | ₩31,114 | ₩31,315 | -0.64% | 8.2천 |
|---|
| 2025.10.13 | ₩31,449 | ₩31,449 | ₩31,315 | ₩31,408 | -0.13% | 946 |
|---|
| 2025.10.10 | ₩31,516 | ₩31,516 | ₩31,046 | ₩31,248 | -0.85% | 4.9천 |
|---|