시장 데이터를 불러오는 중
전체 종목
RiverNorth Opportunities Fund, Inc. Common Stock 과거 주가
RiverNorth Opportunities Fund, Inc. Common Stock · RIV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Opportunities Fund, Inc. Common Stock · RIV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,698 | ₩13,832 | ₩13,632 | ₩13,698 | 0.00% | 11만 |
| 2026.10.08 | ₩13,765 | ₩13,819 | ₩13,658 | ₩13,698 | -0.49% | 9.1만 |
| 2026.10.07 | ₩13,845 | ₩13,986 | ₩13,792 | ₩13,819 | -0.19% | 7.9만 |
| 2026.10.06 | ₩14,006 | ₩14,019 | ₩13,899 | ₩13,992 | -0.10% | 6.1만 |
| 2026.10.05 | ₩14,019 | ₩14,099 | ₩13,832 | ₩13,899 | -0.86% | 6.7만 |
| 2026.10.02 | ₩14,006 | ₩14,220 | ₩13,908 | ₩14,019 | +0.10% | 6.6만 |
| 2026.10.01 | ₩13,819 | ₩13,952 | ₩13,819 | ₩13,886 | +0.48% | 7.3만 |
| 2026.09.30 | ₩13,952 | ₩14,149 | ₩13,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,819 |
| -0.96% |
| 12.5만 |
| 2026.09.29 | ₩13,886 | ₩14,079 | ₩13,872 | ₩14,006 | +0.87% | 8만 |
|---|
| 2026.09.28 | ₩13,899 | ₩13,952 | ₩13,845 | ₩13,872 | -0.19% | 4.2만 |
|---|
| 2026.09.25 | ₩13,886 | ₩14,033 | ₩13,828 | ₩13,899 | +0.10% | 4.4만 |
|---|
| 2026.09.24 | ₩14,059 | ₩14,073 | ₩13,819 | ₩13,819 | -1.71% | 9.7만 |
|---|
| 2026.09.23 | ₩14,246 | ₩14,300 | ₩14,046 | ₩14,113 | -0.94% | 16.3만 |
|---|
| 2026.09.22 | ₩14,139 | ₩14,220 | ₩14,082 | ₩14,180 | +0.28% | 6.6만 |
|---|
| 2026.09.21 | ₩14,086 | ₩14,206 | ₩14,059 | ₩14,193 | +0.76% | 8.6만 |
|---|
| 2026.09.18 | ₩14,139 | ₩14,193 | ₩13,952 | ₩14,073 | -0.47% | 13.3만 |
|---|
| 2026.09.17 | ₩13,992 | ₩14,433 | ₩13,992 | ₩14,139 | +1.05% | 11.6만 |
|---|
| 2026.09.16 | ₩13,886 | ₩13,992 | ₩13,886 | ₩13,886 | 0.00% | 10.3만 |
|---|
| 2026.09.15 | ₩14,046 | ₩14,059 | ₩13,819 | ₩13,952 | -0.67% | 15.7만 |
|---|
| 2026.09.14 | ₩14,420 | ₩14,433 | ₩14,099 | ₩14,153 | -1.85% | 28.9만 |
|---|
| 2026.09.11 | ₩14,300 | ₩14,433 | ₩14,300 | ₩14,393 | +0.65% | 8.9만 |
|---|
| 2026.09.10 | ₩14,407 | ₩14,425 | ₩14,280 | ₩14,353 | -0.37% | 13.3만 |
|---|
| 2026.09.09 | ₩14,500 | ₩14,507 | ₩14,433 | ₩14,447 | -0.37% | 11.2만 |
|---|
| 2026.09.08 | ₩14,500 | ₩14,634 | ₩14,500 | ₩14,540 | +0.28% | 15.2만 |
|---|
| 2026.09.04 | ₩14,540 | ₩14,580 | ₩14,500 | ₩14,527 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩14,580 | ₩14,627 | ₩14,514 | ₩14,580 | 0.00% | 10.6만 |
|---|
| 2026.09.02 | ₩14,621 | ₩14,621 | ₩14,580 | ₩14,607 | -0.09% | 10.5만 |
|---|
| 2026.09.01 | ₩14,661 | ₩14,701 | ₩14,607 | ₩14,647 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩14,808 | ₩14,808 | ₩14,607 | ₩14,621 | -1.26% | 32.6만 |
|---|
| 2026.08.28 | ₩14,808 | ₩14,834 | ₩14,647 | ₩14,808 | 0.00% | 14.8만 |
|---|
| 2026.08.27 | ₩14,701 | ₩14,808 | ₩14,701 | ₩14,741 | +0.27% | 23.5만 |
|---|
| 2026.08.26 | ₩14,821 | ₩14,821 | ₩14,721 | ₩14,741 | -0.54% | 24.8만 |
|---|
| 2026.08.25 | ₩14,768 | ₩14,834 | ₩14,701 | ₩14,821 | +0.36% | 31.5만 |
|---|
| 2026.08.24 | ₩14,741 | ₩14,748 | ₩14,687 | ₩14,741 | 0.00% | 15.6만 |
|---|
| 2026.08.21 | ₩14,701 | ₩14,714 | ₩14,634 | ₩14,701 | 0.00% | 9.7만 |
|---|
| 2026.08.20 | ₩14,647 | ₩14,754 | ₩14,607 | ₩14,687 | +0.27% | 10.8만 |
|---|
| 2026.08.19 | ₩14,741 | ₩14,768 | ₩14,661 | ₩14,727 | -0.09% | 41.7만 |
|---|
| 2026.08.18 | ₩14,768 | ₩14,834 | ₩14,647 | ₩14,647 | -0.81% | 15.5만 |
|---|
| 2026.08.17 | ₩14,861 | ₩14,901 | ₩14,741 | ₩14,888 | +0.18% | 40.7만 |
|---|
| 2026.08.14 | ₩14,968 | ₩15,038 | ₩14,687 | ₩14,848 | -0.80% | 44.2만 |
|---|
| 2026.08.13 | ₩15,235 | ₩15,287 | ₩14,874 | ₩15,021 | -1.40% | 47.2만 |
|---|
| 2026.08.12 | ₩15,516 | ₩15,636 | ₩15,503 | ₩15,556 | +0.26% | 10만 |
|---|
| 2026.08.11 | ₩15,449 | ₩15,607 | ₩15,436 | ₩15,569 | +0.78% | 8.6만 |
|---|
| 2026.08.10 | ₩15,422 | ₩15,523 | ₩15,382 | ₩15,476 | +0.35% | 8.1만 |
|---|
| 2026.08.07 | ₩15,396 | ₩15,489 | ₩15,342 | ₩15,489 | +0.61% | 8.1만 |
|---|
| 2026.08.06 | ₩15,436 | ₩15,489 | ₩15,302 | ₩15,315 | -0.78% | 7.5만 |
|---|
| 2026.08.05 | ₩15,382 | ₩15,476 | ₩15,372 | ₩15,462 | +0.52% | 4.3만 |
|---|
| 2026.08.04 | ₩15,209 | ₩15,369 | ₩15,168 | ₩15,369 | +1.05% | 5.7만 |
|---|
| 2026.08.03 | ₩15,222 | ₩15,302 | ₩15,168 | ₩15,168 | -0.35% | 6.6만 |
|---|
| 2026.07.31 | ₩15,235 | ₩15,302 | ₩15,055 | ₩15,182 | -0.35% | 7.6만 |
|---|
| 2026.07.30 | ₩15,008 | ₩15,155 | ₩14,921 | ₩15,128 | +0.80% | 9.3만 |
|---|
| 2026.07.29 | ₩14,981 | ₩15,087 | ₩14,874 | ₩14,888 | -0.62% | 6.2만 |
|---|
| 2026.07.28 | ₩15,021 | ₩15,235 | ₩15,021 | ₩15,021 | 0.00% | 3.5만 |
|---|
| 2026.07.27 | ₩15,062 | ₩15,122 | ₩15,035 | ₩15,048 | -0.09% | 6.1만 |
|---|
| 2026.07.24 | ₩15,062 | ₩15,262 | ₩14,981 | ₩15,021 | -0.27% | 3.2만 |
|---|
| 2026.07.23 | ₩15,235 | ₩15,302 | ₩15,035 | ₩15,062 | -1.14% | 5.5만 |
|---|
| 2026.07.22 | ₩15,235 | ₩15,315 | ₩15,235 | ₩15,262 | +0.18% | 6.9만 |
|---|
| 2026.07.21 | ₩15,155 | ₩15,349 | ₩15,128 | ₩15,329 | +1.15% | 5.3만 |
|---|
| 2026.07.20 | ₩15,075 | ₩15,282 | ₩15,075 | ₩15,168 | +0.62% | 10.2만 |
|---|
| 2026.07.17 | ₩15,382 | ₩15,382 | ₩15,168 | ₩15,168 | -1.39% | 20.5만 |
|---|
| 2026.07.16 | ₩15,356 | ₩15,503 | ₩15,356 | ₩15,409 | +0.35% | 8.6만 |
|---|
| 2026.07.15 | ₩15,436 | ₩15,503 | ₩15,382 | ₩15,396 | -0.26% | 7.1만 |
|---|
| 2026.07.14 | ₩15,703 | ₩15,703 | ₩15,616 | ₩15,650 | -0.34% | 7.1만 |
|---|
| 2026.07.13 | ₩15,610 | ₩15,716 | ₩15,569 | ₩15,610 | 0.00% | 6.2만 |
|---|
| 2026.07.10 | ₩15,516 | ₩15,708 | ₩15,503 | ₩15,583 | +0.43% | 6.7만 |
|---|
| 2026.07.09 | ₩15,583 | ₩15,663 | ₩15,449 | ₩15,543 | -0.26% | 6.2만 |
|---|
| 2026.07.08 | ₩15,663 | ₩15,663 | ₩15,449 | ₩15,516 | -0.94% | 7.2만 |
|---|
| 2026.07.07 | ₩15,757 | ₩15,863 | ₩15,610 | ₩15,690 | -0.42% | 7.1만 |
|---|
| 2026.07.06 | ₩15,556 | ₩15,863 | ₩15,523 | ₩15,703 | +0.95% | 6.5만 |
|---|
| 2026.07.02 | ₩15,623 | ₩15,755 | ₩15,596 | ₩15,623 | 0.00% | 6.1만 |
|---|
| 2026.07.01 | ₩15,610 | ₩15,757 | ₩15,382 | ₩15,556 | -0.34% | 14.6만 |
|---|
| 2026.06.30 | ₩15,703 | ₩15,703 | ₩15,382 | ₩15,583 | -0.77% | 8.6만 |
|---|
| 2026.06.29 | ₩15,449 | ₩15,636 | ₩15,376 | ₩15,610 | +1.04% | 7.1만 |
|---|
| 2026.06.26 | ₩15,329 | ₩15,503 | ₩15,249 | ₩15,436 | +0.70% | 4만 |
|---|
| 2026.06.25 | ₩15,315 | ₩15,462 | ₩15,315 | ₩15,322 | +0.04% | 2.8만 |
|---|
| 2026.06.24 | ₩15,262 | ₩15,489 | ₩15,249 | ₩15,315 | +0.35% | 5.8만 |
|---|
| 2026.06.23 | ₩15,329 | ₩15,422 | ₩15,249 | ₩15,302 | -0.17% | 4.3만 |
|---|
| 2026.06.22 | ₩15,369 | ₩15,611 | ₩15,329 | ₩15,342 | -0.17% | 8.7만 |
|---|
| 2026.06.18 | ₩15,422 | ₩15,568 | ₩15,342 | ₩15,436 | +0.09% | 6.6만 |
|---|
| 2026.06.17 | ₩15,382 | ₩15,610 | ₩15,382 | ₩15,422 | +0.26% | 8만 |
|---|
| 2026.06.16 | ₩15,329 | ₩15,503 | ₩15,315 | ₩15,436 | +0.70% | 6.4만 |
|---|
| 2026.06.15 | ₩15,369 | ₩15,516 | ₩15,337 | ₩15,396 | +0.17% | 4.7만 |
|---|
| 2026.06.12 | ₩15,369 | ₩15,503 | ₩15,262 | ₩15,489 | +0.78% | 9.2만 |
|---|
| 2026.06.11 | ₩15,142 | ₩15,249 | ₩15,115 | ₩15,235 | +0.62% | 5.3만 |
|---|
| 2026.06.10 | ₩15,209 | ₩15,302 | ₩15,102 | ₩15,102 | -0.70% | 8.4만 |
|---|
| 2026.06.09 | ₩15,302 | ₩15,416 | ₩15,168 | ₩15,249 | -0.35% | 4.6만 |
|---|
| 2026.06.08 | ₩15,275 | ₩15,503 | ₩15,262 | ₩15,302 | +0.17% | 4.1만 |
|---|
| 2026.06.05 | ₩15,516 | ₩15,636 | ₩15,245 | ₩15,315 | -1.29% | 7.6만 |
|---|
| 2026.06.04 | ₩15,503 | ₩15,636 | ₩15,489 | ₩15,512 | +0.06% | 4.8만 |
|---|
| 2026.06.03 | ₩15,636 | ₩15,636 | ₩15,436 | ₩15,476 | -1.03% | 5.2만 |
|---|
| 2026.06.02 | ₩15,596 | ₩15,723 | ₩15,503 | ₩15,636 | +0.26% | 5.8만 |
|---|
| 2026.06.01 | ₩15,783 | ₩15,810 | ₩15,710 | ₩15,743 | -0.25% | 10.8만 |
|---|
| 2026.05.29 | ₩15,757 | ₩15,770 | ₩15,630 | ₩15,730 | -0.17% | 10.9만 |
|---|
| 2026.05.28 | ₩15,543 | ₩15,730 | ₩15,489 | ₩15,703 | +1.03% | 9.4만 |
|---|
| 2026.05.27 | ₩15,356 | ₩15,623 | ₩15,315 | ₩15,476 | +0.78% | 7.7만 |
|---|
| 2026.05.26 | ₩15,369 | ₩15,500 | ₩15,281 | ₩15,409 | +0.26% | 8.7만 |
|---|
| 2026.05.22 | ₩15,382 | ₩15,396 | ₩15,275 | ₩15,356 | -0.17% | 5.2만 |
|---|
| 2026.05.21 | ₩15,289 | ₩15,396 | ₩15,249 | ₩15,382 | +0.61% | 5.4만 |
|---|
| 2026.05.20 | ₩15,142 | ₩15,302 | ₩15,142 | ₩15,269 | +0.84% | 3.5만 |
|---|
| 2026.05.19 | ₩15,249 | ₩15,476 | ₩15,008 | ₩15,088 | -1.05% | 7만 |
|---|
| 2026.05.18 | ₩15,449 | ₩15,543 | ₩15,142 | ₩15,235 | -1.38% | 9.7만 |
|---|
| 2026.05.15 | ₩15,329 | ₩15,549 | ₩15,302 | ₩15,302 | -0.17% | 6.8만 |
|---|
| 2026.05.14 | ₩15,569 | ₩15,716 | ₩15,529 | ₩15,650 | +0.52% | 7.9만 |
|---|
| 2026.05.13 | ₩15,529 | ₩15,662 | ₩15,529 | ₩15,569 | +0.26% | 5.4만 |
|---|
| 2026.05.12 | ₩15,703 | ₩15,716 | ₩15,569 | ₩15,636 | -0.43% | 6.6만 |
|---|
| 2026.05.11 | ₩15,690 | ₩15,762 | ₩15,650 | ₩15,690 | 0.00% | 4.7만 |
|---|
| 2026.05.08 | ₩15,623 | ₩15,730 | ₩15,583 | ₩15,636 | +0.09% | 11.8만 |
|---|
| 2026.05.07 | ₩15,703 | ₩15,716 | ₩15,569 | ₩15,583 | -0.77% | 4.2만 |
|---|
| 2026.05.06 | ₩15,703 | ₩15,730 | ₩15,663 | ₩15,703 | 0.00% | 7.1만 |
|---|
| 2026.05.05 | ₩15,703 | ₩15,859 | ₩15,703 | ₩15,703 | 0.00% | 6.9만 |
|---|
| 2026.05.04 | ₩15,703 | ₩15,743 | ₩15,650 | ₩15,663 | -0.26% | 5.3만 |
|---|
| 2026.05.01 | ₩15,863 | ₩16,010 | ₩15,728 | ₩15,783 | -0.51% | 8.5만 |
|---|
| 2026.04.30 | ₩15,783 | ₩15,850 | ₩15,583 | ₩15,837 | +0.34% | 14.1만 |
|---|
| 2026.04.29 | ₩15,636 | ₩15,783 | ₩15,537 | ₩15,676 | +0.26% | 8.9만 |
|---|
| 2026.04.28 | ₩15,596 | ₩15,683 | ₩15,503 | ₩15,610 | +0.09% | 5.1만 |
|---|
| 2026.04.27 | ₩15,556 | ₩15,703 | ₩15,556 | ₩15,569 | +0.09% | 8.7만 |
|---|
| 2026.04.24 | ₩15,623 | ₩15,783 | ₩15,556 | ₩15,596 | -0.17% | 3.5만 |
|---|
| 2026.04.23 | ₩15,743 | ₩15,770 | ₩15,623 | ₩15,650 | -0.59% | 12.1만 |
|---|
| 2026.04.22 | ₩15,636 | ₩15,770 | ₩15,449 | ₩15,757 | +0.77% | 5.9만 |
|---|
| 2026.04.21 | ₩15,543 | ₩15,569 | ₩15,504 | ₩15,569 | +0.17% | 4.5만 |
|---|
| 2026.04.20 | ₩15,489 | ₩15,576 | ₩15,436 | ₩15,503 | +0.09% | 4.4만 |
|---|
| 2026.04.17 | ₩15,329 | ₩15,529 | ₩15,329 | ₩15,489 | +1.05% | 8.4만 |
|---|
| 2026.04.16 | ₩15,115 | ₩15,436 | ₩15,115 | ₩15,356 | +1.59% | 16.7만 |
|---|
| 2026.04.15 | ₩15,249 | ₩15,409 | ₩15,222 | ₩15,356 | +0.70% | 8.8만 |
|---|
| 2026.04.14 | ₩15,369 | ₩15,529 | ₩15,322 | ₩15,409 | +0.26% | 14.9만 |
|---|
| 2026.04.13 | ₩15,369 | ₩15,456 | ₩15,342 | ₩15,346 | -0.15% | 6.5만 |
|---|
| 2026.04.10 | ₩15,529 | ₩15,556 | ₩15,382 | ₩15,436 | -0.60% | 3.6만 |
|---|
| 2026.04.09 | ₩15,503 | ₩15,569 | ₩15,263 | ₩15,516 | +0.09% | 4.6만 |
|---|
| 2026.04.08 | ₩15,409 | ₩15,569 | ₩15,275 | ₩15,503 | +0.61% | 5.4만 |
|---|
| 2026.04.07 | ₩15,209 | ₩15,249 | ₩14,834 | ₩15,168 | -0.26% | 3.9만 |
|---|
| 2026.04.06 | ₩15,249 | ₩15,289 | ₩15,088 | ₩15,168 | -0.53% | 5.4만 |
|---|
| 2026.04.02 | ₩14,995 | ₩15,155 | ₩14,957 | ₩15,088 | +0.62% | 4.6만 |
|---|
| 2026.04.01 | ₩14,915 | ₩15,128 | ₩14,915 | ₩15,075 | +1.08% | 6.7만 |
|---|
| 2026.03.31 | ₩14,968 | ₩15,262 | ₩14,781 | ₩14,834 | -0.89% | 10.5만 |
|---|
| 2026.03.30 | ₩14,754 | ₩15,068 | ₩14,607 | ₩14,727 | -0.18% | 6.4만 |
|---|
| 2026.03.27 | ₩14,888 | ₩14,921 | ₩14,621 | ₩14,714 | -1.17% | 5.5만 |
|---|
| 2026.03.26 | ₩14,995 | ₩15,155 | ₩14,941 | ₩14,941 | -0.36% | 3만 |
|---|
| 2026.03.25 | ₩14,901 | ₩15,155 | ₩14,874 | ₩15,035 | +0.90% | 4.4만 |
|---|
| 2026.03.24 | ₩14,955 | ₩14,955 | ₩14,794 | ₩14,821 | -0.89% | 2.5만 |
|---|
| 2026.03.23 | ₩14,915 | ₩14,995 | ₩14,768 | ₩14,861 | -0.36% | 6.3만 |
|---|
| 2026.03.20 | ₩14,995 | ₩14,995 | ₩14,701 | ₩14,781 | -1.43% | 6.2만 |
|---|
| 2026.03.19 | ₩14,915 | ₩15,021 | ₩14,915 | ₩14,981 | +0.45% | 6만 |
|---|
| 2026.03.18 | ₩15,102 | ₩15,235 | ₩14,981 | ₩14,981 | -0.80% | 12.8만 |
|---|
| 2026.03.17 | ₩15,235 | ₩15,235 | ₩15,142 | ₩15,155 | -0.53% | 8.7만 |
|---|
| 2026.03.16 | ₩15,062 | ₩15,142 | ₩14,995 | ₩15,115 | +0.35% | 11.8만 |
|---|
| 2026.03.13 | ₩15,142 | ₩15,235 | ₩15,102 | ₩15,168 | +0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩15,235 | ₩15,302 | ₩15,128 | ₩15,142 | -0.61% | 10.2만 |
|---|
| 2026.03.11 | ₩15,369 | ₩15,402 | ₩15,249 | ₩15,315 | -0.35% | 6.8만 |
|---|
| 2026.03.10 | ₩15,369 | ₩15,416 | ₩15,315 | ₩15,342 | -0.17% | 6만 |
|---|
| 2026.03.09 | ₩15,623 | ₩15,683 | ₩15,262 | ₩15,356 | -1.71% | 11.7만 |
|---|
| 2026.03.06 | ₩15,569 | ₩15,676 | ₩15,541 | ₩15,636 | +0.43% | 8.8만 |
|---|
| 2026.03.05 | ₩15,770 | ₩15,830 | ₩15,663 | ₩15,676 | -0.59% | 8.9만 |
|---|
| 2026.03.04 | ₩15,904 | ₩15,904 | ₩15,787 | ₩15,810 | -0.59% | 12.5만 |
|---|
| 2026.03.03 | ₩15,957 | ₩15,970 | ₩15,650 | ₩15,863 | -0.59% | 9.3만 |
|---|
| 2026.03.02 | ₩16,024 | ₩16,064 | ₩15,970 | ₩16,051 | +0.17% | 7.3만 |
|---|
| 2026.02.27 | ₩16,117 | ₩16,144 | ₩16,037 | ₩16,077 | -0.25% | 12.5만 |
|---|
| 2026.02.26 | ₩16,117 | ₩16,117 | ₩16,068 | ₩16,091 | -0.17% | 7.2만 |
|---|
| 2026.02.25 | ₩16,144 | ₩16,144 | ₩16,037 | ₩16,117 | -0.17% | 7.1만 |
|---|
| 2026.02.24 | ₩15,957 | ₩16,091 | ₩15,917 | ₩16,077 | +0.75% | 7.6만 |
|---|
| 2026.02.23 | ₩16,037 | ₩16,037 | ₩15,904 | ₩15,970 | -0.42% | 3.3만 |
|---|
| 2026.02.20 | ₩15,997 | ₩16,064 | ₩15,970 | ₩16,037 | +0.25% | 7.7만 |
|---|
| 2026.02.19 | ₩16,077 | ₩16,104 | ₩15,990 | ₩15,997 | -0.50% | 7.1만 |
|---|
| 2026.02.18 | ₩16,024 | ₩16,077 | ₩15,984 | ₩16,064 | +0.25% | 4.2만 |
|---|
| 2026.02.17 | ₩15,930 | ₩16,024 | ₩15,850 | ₩15,970 | +0.25% | 8.5만 |
|---|
| 2026.02.13 | ₩15,863 | ₩16,037 | ₩15,850 | ₩15,930 | +0.42% | 10.4만 |
|---|
| 2026.02.12 | ₩16,238 | ₩16,238 | ₩16,037 | ₩16,104 | -0.82% | 16.3만 |
|---|
| 2026.02.11 | ₩16,184 | ₩16,204 | ₩16,088 | ₩16,184 | 0.00% | 13.6만 |
|---|
| 2026.02.10 | ₩16,117 | ₩16,184 | ₩16,077 | ₩16,184 | +0.41% | 12.5만 |
|---|
| 2026.02.09 | ₩16,157 | ₩16,168 | ₩16,037 | ₩16,117 | -0.25% | 5만 |
|---|
| 2026.02.06 | ₩16,091 | ₩16,198 | ₩16,051 | ₩16,164 | +0.46% | 11.4만 |
|---|
| 2026.02.05 | ₩16,037 | ₩16,091 | ₩15,917 | ₩16,010 | -0.17% | 7.1만 |
|---|
| 2026.02.04 | ₩16,091 | ₩16,091 | ₩15,944 | ₩16,037 | -0.33% | 7.2만 |
|---|
| 2026.02.03 | ₩16,144 | ₩16,144 | ₩15,997 | ₩16,024 | -0.75% | 14.7만 |
|---|
| 2026.02.02 | ₩16,117 | ₩16,151 | ₩16,024 | ₩16,131 | +0.08% | 18.5만 |
|---|
| 2026.01.30 | ₩16,064 | ₩16,131 | ₩16,024 | ₩16,131 | +0.42% | 16.9만 |
|---|
| 2026.01.29 | ₩16,037 | ₩16,104 | ₩15,982 | ₩16,037 | 0.00% | 12.9만 |
|---|
| 2026.01.28 | ₩16,051 | ₩16,077 | ₩15,950 | ₩16,037 | -0.08% | 18.2만 |
|---|
| 2026.01.27 | ₩16,064 | ₩16,091 | ₩15,997 | ₩16,091 | +0.17% | 8.7만 |
|---|
| 2026.01.26 | ₩15,957 | ₩16,064 | ₩15,957 | ₩16,010 | +0.34% | 11.8만 |
|---|
| 2026.01.23 | ₩15,917 | ₩15,957 | ₩15,890 | ₩15,944 | +0.17% | 5.4만 |
|---|
| 2026.01.22 | ₩15,904 | ₩15,944 | ₩15,843 | ₩15,890 | -0.08% | 7.1만 |
|---|
| 2026.01.21 | ₩15,797 | ₩15,944 | ₩15,773 | ₩15,837 | +0.25% | 12.5만 |
|---|
| 2026.01.20 | ₩15,797 | ₩15,930 | ₩15,754 | ₩15,770 | -0.17% | 6.8만 |
|---|
| 2026.01.16 | ₩15,917 | ₩15,984 | ₩15,877 | ₩15,944 | +0.17% | 16.3만 |
|---|
| 2026.01.15 | ₩15,944 | ₩15,944 | ₩15,837 | ₩15,904 | -0.25% | 12.5만 |
|---|
| 2026.01.14 | ₩16,077 | ₩16,104 | ₩16,004 | ₩16,044 | -0.21% | 14.1만 |
|---|
| 2026.01.13 | ₩16,037 | ₩16,077 | ₩15,997 | ₩16,064 | +0.17% | 17만 |
|---|
| 2026.01.12 | ₩15,930 | ₩16,024 | ₩15,879 | ₩16,010 | +0.50% | 10.6만 |
|---|
| 2026.01.09 | ₩15,837 | ₩16,010 | ₩15,837 | ₩15,944 | +0.68% | 8.6만 |
|---|
| 2026.01.08 | ₩15,877 | ₩15,944 | ₩15,823 | ₩15,890 | +0.08% | 11.8만 |
|---|
| 2026.01.07 | ₩15,810 | ₩15,850 | ₩15,783 | ₩15,823 | +0.08% | 7.8만 |
|---|
| 2026.01.06 | ₩15,783 | ₩15,810 | ₩15,743 | ₩15,810 | +0.17% | 4.9만 |
|---|
| 2026.01.05 | ₩15,703 | ₩15,863 | ₩15,703 | ₩15,730 | +0.17% | 10.2만 |
|---|
| 2026.01.02 | ₩15,690 | ₩15,743 | ₩15,615 | ₩15,650 | -0.26% | 7.5만 |
|---|
| 2025.12.31 | ₩15,837 | ₩15,837 | ₩15,654 | ₩15,690 | -0.93% | 12.3만 |
|---|
| 2025.12.30 | ₩15,663 | ₩15,797 | ₩15,663 | ₩15,770 | +0.68% | 8.1만 |
|---|
| 2025.12.29 | ₩15,583 | ₩15,757 | ₩15,583 | ₩15,703 | +0.77% | 9.6만 |
|---|
| 2025.12.26 | ₩15,636 | ₩15,750 | ₩15,583 | ₩15,728 | +0.59% | 8만 |
|---|
| 2025.12.24 | ₩15,650 | ₩15,703 | ₩15,583 | ₩15,623 | -0.17% | 5.5만 |
|---|
| 2025.12.23 | ₩15,489 | ₩15,730 | ₩15,489 | ₩15,636 | +0.95% | 9.7만 |
|---|
| 2025.12.22 | ₩15,716 | ₩15,716 | ₩15,543 | ₩15,596 | -0.77% | 7.8만 |
|---|
| 2025.12.19 | ₩15,636 | ₩15,743 | ₩15,569 | ₩15,716 | +0.51% | 5만 |
|---|
| 2025.12.18 | ₩15,556 | ₩15,650 | ₩15,556 | ₩15,616 | +0.39% | 6만 |
|---|
| 2025.12.17 | ₩15,462 | ₩15,676 | ₩15,462 | ₩15,543 | +0.52% | 8.9만 |
|---|
| 2025.12.16 | ₩15,623 | ₩15,743 | ₩15,596 | ₩15,610 | -0.09% | 5.7만 |
|---|
| 2025.12.15 | ₩15,676 | ₩15,690 | ₩15,516 | ₩15,663 | -0.09% | 5.2만 |
|---|
| 2025.12.12 | ₩15,904 | ₩15,904 | ₩15,663 | ₩15,837 | -0.42% | 5.5만 |
|---|
| 2025.12.11 | ₩15,797 | ₩15,937 | ₩15,797 | ₩15,850 | +0.34% | 7.8만 |
|---|
| 2025.12.10 | ₩15,676 | ₩15,837 | ₩15,663 | ₩15,837 | +1.02% | 8.5만 |
|---|
| 2025.12.09 | ₩15,757 | ₩15,837 | ₩15,663 | ₩15,690 | -0.42% | 6.9만 |
|---|
| 2025.12.08 | ₩15,770 | ₩15,837 | ₩15,703 | ₩15,730 | -0.25% | 10.5만 |
|---|
| 2025.12.05 | ₩15,770 | ₩15,904 | ₩15,727 | ₩15,770 | 0.00% | 6.7만 |
|---|
| 2025.12.04 | ₩15,730 | ₩15,770 | ₩15,650 | ₩15,770 | +0.25% | 6만 |
|---|
| 2025.12.03 | ₩15,503 | ₩15,703 | ₩15,446 | ₩15,636 | +0.86% | 14.5만 |
|---|
| 2025.12.02 | ₩15,583 | ₩15,690 | ₩15,503 | ₩15,503 | -0.51% | 5만 |
|---|
| 2025.12.01 | ₩15,676 | ₩15,730 | ₩15,563 | ₩15,636 | -0.26% | 6.6만 |
|---|
| 2025.11.28 | ₩15,743 | ₩15,770 | ₩15,396 | ₩15,757 | +0.08% | 10.5만 |
|---|
| 2025.11.26 | ₩15,422 | ₩15,663 | ₩15,370 | ₩15,623 | +1.30% | 8.8만 |
|---|
| 2025.11.25 | ₩15,195 | ₩15,409 | ₩15,195 | ₩15,342 | +0.97% | 8.7만 |
|---|
| 2025.11.24 | ₩15,222 | ₩15,302 | ₩15,128 | ₩15,302 | +0.53% | 8.7만 |
|---|
| 2025.11.21 | ₩14,968 | ₩15,262 | ₩14,848 | ₩15,128 | +1.07% | 23만 |
|---|
| 2025.11.20 | ₩14,995 | ₩15,222 | ₩14,727 | ₩14,901 | -0.62% | 28만 |
|---|
| 2025.11.19 | ₩15,035 | ₩15,235 | ₩14,892 | ₩14,892 | -0.95% | 12.7만 |
|---|
| 2025.11.18 | ₩15,035 | ₩15,128 | ₩14,848 | ₩15,008 | -0.18% | 15.5만 |
|---|
| 2025.11.17 | ₩15,289 | ₩15,289 | ₩15,102 | ₩15,128 | -1.05% | 8.6만 |
|---|
| 2025.11.14 | ₩15,289 | ₩15,402 | ₩15,128 | ₩15,302 | +0.09% | 8.4만 |
|---|
| 2025.11.13 | ₩15,569 | ₩15,610 | ₩15,476 | ₩15,543 | -0.17% | 6.3만 |
|---|
| 2025.11.12 | ₩15,529 | ₩15,596 | ₩15,449 | ₩15,596 | +0.43% | 8.6만 |
|---|
| 2025.11.11 | ₩15,436 | ₩15,543 | ₩15,396 | ₩15,436 | 0.00% | 8.7만 |
|---|
| 2025.11.10 | ₩15,342 | ₩15,462 | ₩15,342 | ₩15,382 | +0.26% | 7.5만 |
|---|
| 2025.11.07 | ₩15,275 | ₩15,369 | ₩15,255 | ₩15,315 | +0.26% | 4.5만 |
|---|
| 2025.11.06 | ₩15,396 | ₩15,489 | ₩15,369 | ₩15,369 | -0.17% | 3.6만 |
|---|
| 2025.11.05 | ₩15,476 | ₩15,476 | ₩15,369 | ₩15,396 | -0.52% | 8.3만 |
|---|
| 2025.11.04 | ₩15,489 | ₩15,556 | ₩15,362 | ₩15,462 | -0.17% | 6.3만 |
|---|
| 2025.11.03 | ₩15,623 | ₩15,703 | ₩15,476 | ₩15,503 | -0.77% | 8.6만 |
|---|
| 2025.10.31 | ₩15,743 | ₩15,781 | ₩15,529 | ₩15,569 | -1.10% | 8.6만 |
|---|
| 2025.10.30 | ₩15,529 | ₩15,676 | ₩15,462 | ₩15,543 | +0.09% | 11.6만 |
|---|
| 2025.10.29 | ₩15,623 | ₩15,660 | ₩15,529 | ₩15,529 | -0.60% | 6.8만 |
|---|
| 2025.10.28 | ₩15,596 | ₩15,636 | ₩15,569 | ₩15,623 | +0.17% | 5만 |
|---|
| 2025.10.27 | ₩15,583 | ₩15,636 | ₩15,529 | ₩15,543 | -0.26% | 8.8만 |
|---|
| 2025.10.24 | ₩15,436 | ₩15,600 | ₩15,422 | ₩15,536 | +0.65% | 8.8만 |
|---|
| 2025.10.23 | ₩15,275 | ₩15,525 | ₩15,275 | ₩15,382 | +0.70% | 12.7만 |
|---|
| 2025.10.22 | ₩15,396 | ₩15,503 | ₩15,329 | ₩15,409 | +0.09% | 11.4만 |
|---|
| 2025.10.21 | ₩15,315 | ₩15,543 | ₩15,275 | ₩15,409 | +0.61% | 9.2만 |
|---|
| 2025.10.20 | ₩15,569 | ₩15,569 | ₩15,315 | ₩15,369 | -1.29% | 14.9만 |
|---|
| 2025.10.17 | ₩15,569 | ₩15,636 | ₩15,449 | ₩15,476 | -0.60% | 5.5만 |
|---|
| 2025.10.16 | ₩15,770 | ₩15,770 | ₩15,569 | ₩15,569 | -1.27% | 9.1만 |
|---|
| 2025.10.15 | ₩15,703 | ₩15,917 | ₩15,650 | ₩15,730 | +0.17% | 6.7만 |
|---|
| 2025.10.14 | ₩15,770 | ₩16,010 | ₩15,650 | ₩15,877 | +0.68% | 20만 |
|---|
| 2025.10.13 | ₩15,877 | ₩15,917 | ₩15,743 | ₩15,743 | -0.84% | 17.5만 |
|---|
| 2025.10.10 | ₩16,037 | ₩16,037 | ₩15,837 | ₩15,850 | -1.17% | 18.8만 |
|---|