시장 데이터를 불러오는 중
전체 종목
Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest 과거 주가
Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest · SABA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest · SABA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,329 | ₩10,356 | ₩10,249 | ₩10,302 | -0.26% | 9.2만 |
| 2026.10.08 | ₩10,383 | ₩10,476 | ₩10,369 | ₩10,409 | +0.26% | 10.2만 |
| 2026.10.07 | ₩10,449 | ₩10,569 | ₩10,409 | ₩10,436 | -0.13% | 8.8만 |
| 2026.10.06 | ₩10,569 | ₩10,569 | ₩10,423 | ₩10,489 | -0.76% | 9.6만 |
| 2026.10.05 | ₩10,609 | ₩10,609 | ₩10,476 | ₩10,543 | -0.63% | 5.3만 |
| 2026.10.02 | ₩10,636 | ₩10,730 | ₩10,543 | ₩10,583 | -0.50% | 10.4만 |
| 2026.10.01 | ₩10,676 | ₩10,676 | ₩10,503 | ₩10,596 | -0.75% | 5.7만 |
| 2026.09.30 | ₩10,743 | ₩10,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,636 |
| -0.99% |
| 13.5만 |
| 2026.09.29 | ₩10,636 | ₩10,743 | ₩10,583 | ₩10,690 | +0.50% | 4.6만 |
|---|
| 2026.09.28 | ₩10,716 | ₩10,743 | ₩10,556 | ₩10,623 | -0.87% | 7.6만 |
|---|
| 2026.09.25 | ₩10,690 | ₩10,783 | ₩10,663 | ₩10,743 | +0.50% | 3.7만 |
|---|
| 2026.09.24 | ₩10,663 | ₩10,703 | ₩10,623 | ₩10,649 | -0.13% | 10.3만 |
|---|
| 2026.09.23 | ₩10,770 | ₩10,770 | ₩10,609 | ₩10,636 | -1.24% | 15.5만 |
|---|
| 2026.09.22 | ₩10,823 | ₩10,890 | ₩10,730 | ₩10,730 | -0.86% | 6.7만 |
|---|
| 2026.09.21 | ₩10,756 | ₩10,836 | ₩10,743 | ₩10,756 | 0.00% | 5.2만 |
|---|
| 2026.09.18 | ₩10,810 | ₩10,863 | ₩10,770 | ₩10,796 | -0.12% | 1.6만 |
|---|
| 2026.09.17 | ₩10,703 | ₩10,903 | ₩10,690 | ₩10,823 | +1.12% | 2.9만 |
|---|
| 2026.09.16 | ₩10,676 | ₩10,770 | ₩10,676 | ₩10,690 | +0.13% | 3.8만 |
|---|
| 2026.09.15 | ₩10,730 | ₩10,796 | ₩10,676 | ₩10,676 | -0.50% | 6만 |
|---|
| 2026.09.14 | ₩10,810 | ₩10,890 | ₩10,703 | ₩10,730 | -0.74% | 3.4만 |
|---|
| 2026.09.11 | ₩10,863 | ₩10,930 | ₩10,810 | ₩10,850 | -0.12% | 5.1만 |
|---|
| 2026.09.10 | ₩10,823 | ₩10,930 | ₩10,810 | ₩10,836 | +0.12% | 5.6만 |
|---|
| 2026.09.09 | ₩10,903 | ₩10,983 | ₩10,903 | ₩10,916 | +0.12% | 6.4만 |
|---|
| 2026.09.08 | ₩10,996 | ₩11,010 | ₩10,943 | ₩10,956 | -0.36% | 7.4만 |
|---|
| 2026.09.04 | ₩10,970 | ₩11,010 | ₩10,943 | ₩10,956 | -0.12% | 6.4만 |
|---|
| 2026.09.03 | ₩11,023 | ₩11,023 | ₩10,956 | ₩10,970 | -0.48% | 2.8만 |
|---|
| 2026.09.02 | ₩11,010 | ₩11,077 | ₩10,930 | ₩10,996 | -0.12% | 3.9만 |
|---|
| 2026.09.01 | ₩11,010 | ₩11,103 | ₩10,983 | ₩10,983 | -0.24% | 7.5만 |
|---|
| 2026.08.31 | ₩11,036 | ₩11,130 | ₩11,010 | ₩11,036 | 0.00% | 6.9만 |
|---|
| 2026.08.28 | ₩10,903 | ₩11,050 | ₩10,903 | ₩11,036 | +1.22% | 4.6만 |
|---|
| 2026.08.27 | ₩10,983 | ₩11,023 | ₩10,916 | ₩10,956 | -0.24% | 5만 |
|---|
| 2026.08.26 | ₩10,970 | ₩10,983 | ₩10,930 | ₩10,930 | -0.36% | 10.3만 |
|---|
| 2026.08.25 | ₩10,956 | ₩11,010 | ₩10,916 | ₩10,943 | -0.12% | 7만 |
|---|
| 2026.08.24 | ₩10,930 | ₩10,983 | ₩10,930 | ₩10,930 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩10,890 | ₩10,943 | ₩10,876 | ₩10,903 | +0.12% | 3.6만 |
|---|
| 2026.08.20 | ₩10,983 | ₩11,023 | ₩10,409 | ₩10,850 | -1.22% | 8.2만 |
|---|
| 2026.08.19 | ₩11,023 | ₩11,050 | ₩10,970 | ₩10,996 | -0.24% | 4.5만 |
|---|
| 2026.08.18 | ₩10,956 | ₩11,023 | ₩10,956 | ₩10,996 | +0.37% | 4.9만 |
|---|
| 2026.08.17 | ₩11,050 | ₩11,077 | ₩10,970 | ₩10,996 | -0.48% | 4.3만 |
|---|
| 2026.08.14 | ₩11,036 | ₩11,090 | ₩10,996 | ₩10,996 | -0.36% | 3만 |
|---|
| 2026.08.13 | ₩11,036 | ₩11,077 | ₩11,023 | ₩11,036 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩11,077 | ₩11,130 | ₩11,036 | ₩11,063 | -0.12% | 2.9만 |
|---|
| 2026.08.11 | ₩11,143 | ₩11,143 | ₩11,010 | ₩11,077 | -0.60% | 3.7만 |
|---|
| 2026.08.10 | ₩11,130 | ₩11,183 | ₩11,090 | ₩11,130 | 0.00% | 3.4만 |
|---|
| 2026.08.07 | ₩11,210 | ₩11,210 | ₩11,090 | ₩11,130 | -0.71% | 3만 |
|---|
| 2026.08.06 | ₩11,130 | ₩11,183 | ₩11,117 | ₩11,183 | +0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩11,103 | ₩11,237 | ₩11,103 | ₩11,183 | +0.72% | 2.5만 |
|---|
| 2026.08.04 | ₩11,036 | ₩11,183 | ₩11,036 | ₩11,117 | +0.73% | 3.8만 |
|---|
| 2026.08.03 | ₩11,010 | ₩11,183 | ₩11,010 | ₩11,036 | +0.24% | 3.4만 |
|---|
| 2026.07.31 | ₩11,103 | ₩11,170 | ₩10,996 | ₩10,996 | -0.96% | 3.7만 |
|---|
| 2026.07.30 | ₩10,956 | ₩11,210 | ₩10,956 | ₩11,130 | +1.58% | 4.9만 |
|---|
| 2026.07.29 | ₩11,050 | ₩11,197 | ₩10,970 | ₩10,970 | -0.72% | 2.3만 |
|---|
| 2026.07.28 | ₩11,023 | ₩11,090 | ₩10,996 | ₩11,010 | -0.12% | 2.3만 |
|---|
| 2026.07.27 | ₩11,197 | ₩11,197 | ₩10,956 | ₩10,956 | -2.15% | 2.9만 |
|---|
| 2026.07.24 | ₩10,943 | ₩11,143 | ₩10,903 | ₩10,983 | +0.37% | 1.5만 |
|---|
| 2026.07.23 | ₩11,023 | ₩11,130 | ₩10,970 | ₩10,970 | -0.48% | 2.3만 |
|---|
| 2026.07.22 | ₩11,063 | ₩11,210 | ₩11,063 | ₩11,103 | +0.36% | 3.9만 |
|---|
| 2026.07.21 | ₩11,143 | ₩11,197 | ₩11,050 | ₩11,130 | -0.12% | 3.5만 |
|---|
| 2026.07.20 | ₩11,130 | ₩11,157 | ₩10,970 | ₩11,077 | -0.48% | 4.6만 |
|---|
| 2026.07.17 | ₩11,010 | ₩11,183 | ₩11,010 | ₩11,130 | +1.09% | 2.4만 |
|---|
| 2026.07.16 | ₩11,103 | ₩11,197 | ₩11,077 | ₩11,117 | +0.12% | 5만 |
|---|
| 2026.07.15 | ₩11,090 | ₩11,183 | ₩11,077 | ₩11,130 | +0.36% | 5.8만 |
|---|
| 2026.07.14 | ₩10,983 | ₩11,103 | ₩10,970 | ₩11,090 | +0.97% | 4.2만 |
|---|
| 2026.07.13 | ₩10,916 | ₩10,970 | ₩10,890 | ₩10,956 | +0.37% | 4.8만 |
|---|
| 2026.07.10 | ₩10,943 | ₩10,956 | ₩10,903 | ₩10,916 | -0.24% | 9.3만 |
|---|
| 2026.07.09 | ₩11,010 | ₩11,063 | ₩10,930 | ₩10,943 | -0.61% | 16.8만 |
|---|
| 2026.07.08 | ₩11,143 | ₩11,143 | ₩11,023 | ₩11,023 | -1.08% | 7.8만 |
|---|
| 2026.07.07 | ₩11,117 | ₩11,223 | ₩11,103 | ₩11,103 | -0.12% | 4.5만 |
|---|
| 2026.07.06 | ₩11,023 | ₩11,250 | ₩11,023 | ₩11,197 | +1.57% | 7만 |
|---|
| 2026.07.02 | ₩11,077 | ₩11,130 | ₩11,050 | ₩11,077 | 0.00% | 8.4만 |
|---|
| 2026.07.01 | ₩11,036 | ₩11,143 | ₩10,983 | ₩11,143 | +0.97% | 5.4만 |
|---|
| 2026.06.30 | ₩11,170 | ₩11,237 | ₩11,010 | ₩11,143 | -0.24% | 10.7만 |
|---|
| 2026.06.29 | ₩10,996 | ₩11,183 | ₩10,996 | ₩11,103 | +0.97% | 5.4만 |
|---|
| 2026.06.26 | ₩11,023 | ₩11,063 | ₩10,876 | ₩10,956 | -0.61% | 1.9만 |
|---|
| 2026.06.25 | ₩10,970 | ₩11,143 | ₩10,943 | ₩10,996 | +0.24% | 6.2만 |
|---|
| 2026.06.24 | ₩10,956 | ₩10,983 | ₩10,876 | ₩10,983 | +0.24% | 6.8만 |
|---|
| 2026.06.23 | ₩10,836 | ₩11,023 | ₩10,823 | ₩10,863 | +0.25% | 4.5만 |
|---|
| 2026.06.22 | ₩10,916 | ₩10,983 | ₩10,823 | ₩10,903 | -0.12% | 7.9만 |
|---|
| 2026.06.18 | ₩10,903 | ₩10,956 | ₩10,903 | ₩10,943 | +0.37% | 6.4만 |
|---|
| 2026.06.17 | ₩11,077 | ₩11,157 | ₩10,970 | ₩11,023 | -0.48% | 3.7만 |
|---|
| 2026.06.16 | ₩11,157 | ₩11,183 | ₩11,036 | ₩11,103 | -0.48% | 4.6만 |
|---|
| 2026.06.15 | ₩11,077 | ₩11,197 | ₩11,077 | ₩11,077 | 0.00% | 4.1만 |
|---|
| 2026.06.12 | ₩11,063 | ₩11,090 | ₩11,010 | ₩11,050 | -0.12% | 2.6만 |
|---|
| 2026.06.11 | ₩11,036 | ₩11,090 | ₩11,010 | ₩11,063 | +0.24% | 5.6만 |
|---|
| 2026.06.10 | ₩11,117 | ₩11,143 | ₩10,956 | ₩11,010 | -0.96% | 5.8만 |
|---|
| 2026.06.09 | ₩11,117 | ₩11,197 | ₩11,010 | ₩11,050 | -0.60% | 5.5만 |
|---|
| 2026.06.08 | ₩11,130 | ₩11,263 | ₩11,130 | ₩11,183 | +0.48% | 2.7만 |
|---|
| 2026.06.05 | ₩11,210 | ₩11,250 | ₩11,130 | ₩11,130 | -0.71% | 2.3만 |
|---|
| 2026.06.04 | ₩11,370 | ₩11,517 | ₩11,237 | ₩11,250 | -1.06% | 2.7만 |
|---|
| 2026.06.03 | ₩11,437 | ₩11,584 | ₩11,317 | ₩11,330 | -0.93% | 3.3만 |
|---|
| 2026.06.02 | ₩11,370 | ₩11,557 | ₩11,370 | ₩11,517 | +1.29% | 2.7만 |
|---|
| 2026.06.01 | ₩11,490 | ₩11,584 | ₩11,370 | ₩11,450 | -0.35% | 5만 |
|---|
| 2026.05.29 | ₩11,450 | ₩11,570 | ₩11,450 | ₩11,490 | +0.35% | 3.6만 |
|---|
| 2026.05.28 | ₩11,437 | ₩11,557 | ₩11,370 | ₩11,450 | +0.12% | 5.9만 |
|---|
| 2026.05.27 | ₩11,370 | ₩11,477 | ₩11,317 | ₩11,397 | +0.23% | 3.9만 |
|---|
| 2026.05.26 | ₩11,237 | ₩11,370 | ₩11,210 | ₩11,277 | +0.36% | 3.8만 |
|---|
| 2026.05.22 | ₩11,303 | ₩11,303 | ₩11,143 | ₩11,223 | -0.71% | 3.7만 |
|---|
| 2026.05.21 | ₩11,170 | ₩11,317 | ₩11,170 | ₩11,250 | +0.72% | 4.8만 |
|---|
| 2026.05.20 | ₩11,010 | ₩11,210 | ₩11,010 | ₩11,117 | +0.97% | 7.2만 |
|---|
| 2026.05.19 | ₩11,277 | ₩11,357 | ₩10,943 | ₩10,983 | -2.60% | 16.2만 |
|---|
| 2026.05.18 | ₩11,210 | ₩11,343 | ₩11,210 | ₩11,210 | 0.00% | 3.8만 |
|---|
| 2026.05.15 | ₩11,263 | ₩11,290 | ₩11,117 | ₩11,143 | -1.07% | 2.2만 |
|---|
| 2026.05.14 | ₩11,303 | ₩11,357 | ₩11,263 | ₩11,263 | -0.35% | 5.2만 |
|---|
| 2026.05.13 | ₩11,210 | ₩11,290 | ₩11,197 | ₩11,290 | +0.71% | 5.8만 |
|---|
| 2026.05.12 | ₩11,263 | ₩11,330 | ₩11,223 | ₩11,237 | -0.24% | 3.4만 |
|---|
| 2026.05.11 | ₩11,223 | ₩11,357 | ₩11,223 | ₩11,317 | +0.83% | 4.3만 |
|---|
| 2026.05.08 | ₩11,303 | ₩11,423 | ₩11,303 | ₩11,370 | +0.59% | 4.3만 |
|---|
| 2026.05.07 | ₩11,383 | ₩11,477 | ₩11,317 | ₩11,330 | -0.47% | 4.7만 |
|---|
| 2026.05.06 | ₩11,357 | ₩11,570 | ₩11,357 | ₩11,397 | +0.35% | 4.3만 |
|---|
| 2026.05.05 | ₩11,370 | ₩11,410 | ₩11,330 | ₩11,357 | -0.12% | 3.3만 |
|---|
| 2026.05.04 | ₩11,317 | ₩11,477 | ₩11,317 | ₩11,317 | 0.00% | 11.3만 |
|---|
| 2026.05.01 | ₩11,317 | ₩11,517 | ₩11,210 | ₩11,357 | +0.35% | 7.9만 |
|---|
| 2026.04.30 | ₩11,263 | ₩11,490 | ₩11,223 | ₩11,357 | +0.83% | 8.2만 |
|---|
| 2026.04.29 | ₩11,263 | ₩11,410 | ₩11,250 | ₩11,263 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩11,317 | ₩11,343 | ₩11,157 | ₩11,290 | -0.24% | 2.2만 |
|---|
| 2026.04.27 | ₩11,197 | ₩11,343 | ₩11,183 | ₩11,223 | +0.24% | 3.6만 |
|---|
| 2026.04.24 | ₩11,263 | ₩11,410 | ₩11,210 | ₩11,210 | -0.47% | 6만 |
|---|
| 2026.04.23 | ₩11,223 | ₩11,410 | ₩11,223 | ₩11,290 | +0.59% | 4만 |
|---|
| 2026.04.22 | ₩11,157 | ₩11,343 | ₩11,130 | ₩11,317 | +1.44% | 2.5만 |
|---|
| 2026.04.21 | ₩11,290 | ₩11,357 | ₩11,183 | ₩11,183 | -0.95% | 12.9만 |
|---|
| 2026.04.20 | ₩11,317 | ₩11,397 | ₩11,277 | ₩11,290 | -0.24% | 7.3만 |
|---|
| 2026.04.17 | ₩11,303 | ₩11,397 | ₩11,290 | ₩11,383 | +0.71% | 10.1만 |
|---|
| 2026.04.16 | ₩11,157 | ₩11,317 | ₩11,157 | ₩11,317 | +1.44% | 5만 |
|---|
| 2026.04.15 | ₩11,117 | ₩11,237 | ₩11,117 | ₩11,197 | +0.72% | 3.4만 |
|---|
| 2026.04.14 | ₩11,183 | ₩11,183 | ₩11,103 | ₩11,143 | -0.36% | 5.3만 |
|---|
| 2026.04.13 | ₩11,103 | ₩11,143 | ₩11,023 | ₩11,143 | +0.36% | 4만 |
|---|
| 2026.04.10 | ₩11,250 | ₩11,250 | ₩11,103 | ₩11,170 | -0.71% | 4.7만 |
|---|
| 2026.04.09 | ₩11,330 | ₩11,464 | ₩11,103 | ₩11,290 | -0.35% | 9.4만 |
|---|
| 2026.04.08 | ₩11,263 | ₩11,597 | ₩11,263 | ₩11,477 | +1.90% | 6.1만 |
|---|
| 2026.04.07 | ₩11,197 | ₩11,303 | ₩11,103 | ₩11,210 | +0.12% | 5.3만 |
|---|
| 2026.04.06 | ₩11,103 | ₩11,263 | ₩11,103 | ₩11,210 | +0.96% | 2.6만 |
|---|
| 2026.04.02 | ₩11,023 | ₩11,210 | ₩10,970 | ₩11,183 | +1.45% | 20.1만 |
|---|
| 2026.04.01 | ₩11,023 | ₩11,170 | ₩11,023 | ₩11,103 | +0.73% | 7.1만 |
|---|
| 2026.03.31 | ₩10,836 | ₩11,103 | ₩10,783 | ₩11,103 | +2.46% | 13만 |
|---|
| 2026.03.30 | ₩10,836 | ₩10,903 | ₩10,770 | ₩10,796 | -0.37% | 6.8만 |
|---|
| 2026.03.27 | ₩10,836 | ₩10,903 | ₩10,810 | ₩10,836 | 0.00% | 7.3만 |
|---|
| 2026.03.26 | ₩10,930 | ₩10,996 | ₩10,836 | ₩10,836 | -0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩10,930 | ₩10,970 | ₩10,876 | ₩10,970 | +0.37% | 3.9만 |
|---|
| 2026.03.24 | ₩10,810 | ₩10,956 | ₩10,810 | ₩10,943 | +1.23% | 3.4만 |
|---|
| 2026.03.23 | ₩10,783 | ₩10,890 | ₩10,756 | ₩10,890 | +0.99% | 14만 |
|---|
| 2026.03.20 | ₩10,676 | ₩10,836 | ₩10,636 | ₩10,756 | +0.75% | 21.7만 |
|---|
| 2026.03.19 | ₩10,783 | ₩10,783 | ₩10,730 | ₩10,743 | -0.37% | 10.2만 |
|---|
| 2026.03.18 | ₩10,863 | ₩10,890 | ₩10,810 | ₩10,810 | -0.49% | 14.2만 |
|---|
| 2026.03.17 | ₩10,890 | ₩10,890 | ₩10,796 | ₩10,850 | -0.37% | 30.9만 |
|---|
| 2026.03.16 | ₩10,836 | ₩10,956 | ₩10,810 | ₩10,836 | 0.00% | 5.5만 |
|---|
| 2026.03.13 | ₩10,930 | ₩10,930 | ₩10,810 | ₩10,810 | -1.10% | 5.4만 |
|---|
| 2026.03.12 | ₩10,876 | ₩10,916 | ₩10,836 | ₩10,903 | +0.25% | 3.6만 |
|---|
| 2026.03.11 | ₩10,916 | ₩10,916 | ₩10,823 | ₩10,863 | -0.49% | 9천 |
|---|
| 2026.03.10 | ₩10,796 | ₩10,916 | ₩10,796 | ₩10,863 | +0.62% | 4.2만 |
|---|
| 2026.03.09 | ₩10,876 | ₩10,943 | ₩10,743 | ₩10,876 | 0.00% | 5.1만 |
|---|
| 2026.03.06 | ₩10,916 | ₩10,996 | ₩10,916 | ₩10,916 | 0.00% | 9.4만 |
|---|
| 2026.03.05 | ₩10,956 | ₩11,023 | ₩10,876 | ₩10,916 | -0.37% | 11.4만 |
|---|
| 2026.03.04 | ₩10,716 | ₩11,010 | ₩10,716 | ₩10,983 | +2.49% | 8.9만 |
|---|
| 2026.03.03 | ₩10,663 | ₩10,743 | ₩10,649 | ₩10,690 | +0.25% | 17.2만 |
|---|
| 2026.03.02 | ₩10,716 | ₩10,743 | ₩10,676 | ₩10,676 | -0.37% | 14.2만 |
|---|
| 2026.02.27 | ₩10,823 | ₩10,850 | ₩10,716 | ₩10,730 | -0.86% | 11.4만 |
|---|
| 2026.02.26 | ₩10,756 | ₩11,036 | ₩10,756 | ₩10,783 | +0.25% | 11.3만 |
|---|
| 2026.02.25 | ₩10,863 | ₩10,863 | ₩10,743 | ₩10,756 | -0.98% | 10.3만 |
|---|
| 2026.02.24 | ₩10,810 | ₩10,863 | ₩10,716 | ₩10,863 | +0.49% | 9.3만 |
|---|
| 2026.02.23 | ₩10,796 | ₩10,863 | ₩10,796 | ₩10,810 | +0.12% | 8만 |
|---|
| 2026.02.20 | ₩10,730 | ₩10,863 | ₩10,690 | ₩10,810 | +0.75% | 10.8만 |
|---|
| 2026.02.19 | ₩10,663 | ₩10,716 | ₩10,663 | ₩10,676 | +0.13% | 9.2만 |
|---|
| 2026.02.18 | ₩10,676 | ₩10,716 | ₩10,636 | ₩10,676 | 0.00% | 26.9만 |
|---|
| 2026.02.17 | ₩10,676 | ₩10,703 | ₩10,623 | ₩10,663 | -0.13% | 13.1만 |
|---|
| 2026.02.13 | ₩10,730 | ₩10,743 | ₩10,676 | ₩10,690 | -0.37% | 6.2만 |
|---|
| 2026.02.12 | ₩10,796 | ₩10,823 | ₩10,690 | ₩10,690 | -0.99% | 7.6만 |
|---|
| 2026.02.11 | ₩10,810 | ₩10,836 | ₩10,716 | ₩10,743 | -0.62% | 14만 |
|---|
| 2026.02.10 | ₩10,690 | ₩10,743 | ₩10,649 | ₩10,743 | +0.50% | 30.3만 |
|---|
| 2026.02.09 | ₩10,703 | ₩10,770 | ₩10,690 | ₩10,716 | +0.12% | 15.9만 |
|---|
| 2026.02.06 | ₩10,716 | ₩10,876 | ₩10,716 | ₩10,716 | 0.00% | 30만 |
|---|
| 2026.02.05 | ₩10,810 | ₩10,836 | ₩10,716 | ₩10,730 | -0.74% | 17.2만 |
|---|
| 2026.02.04 | ₩10,810 | ₩10,876 | ₩10,743 | ₩10,756 | -0.49% | 17.8만 |
|---|
| 2026.02.03 | ₩10,836 | ₩10,970 | ₩10,770 | ₩10,783 | -0.49% | 12.2만 |
|---|
| 2026.02.02 | ₩10,810 | ₩10,916 | ₩10,783 | ₩10,810 | 0.00% | 16만 |
|---|
| 2026.01.30 | ₩10,890 | ₩10,956 | ₩10,850 | ₩10,863 | -0.25% | 9.1만 |
|---|
| 2026.01.29 | ₩10,930 | ₩10,983 | ₩10,890 | ₩10,903 | -0.24% | 15.1만 |
|---|
| 2026.01.28 | ₩10,996 | ₩11,130 | ₩10,916 | ₩10,916 | -0.73% | 12.5만 |
|---|
| 2026.01.27 | ₩10,956 | ₩11,077 | ₩10,930 | ₩10,996 | +0.37% | 7.2만 |
|---|
| 2026.01.26 | ₩11,023 | ₩11,023 | ₩10,783 | ₩10,930 | -0.85% | 21.2만 |
|---|
| 2026.01.23 | ₩11,010 | ₩11,010 | ₩10,943 | ₩10,956 | -0.48% | 12.5만 |
|---|
| 2026.01.22 | ₩11,050 | ₩11,077 | ₩10,943 | ₩10,983 | -0.60% | 30.7만 |
|---|
| 2026.01.21 | ₩11,130 | ₩11,130 | ₩10,890 | ₩11,010 | -1.08% | 41.5만 |
|---|
| 2026.01.20 | ₩10,970 | ₩11,130 | ₩10,970 | ₩11,117 | +1.34% | 7.9만 |
|---|
| 2026.01.16 | ₩11,117 | ₩11,170 | ₩11,077 | ₩11,077 | -0.36% | 4.7만 |
|---|
| 2026.01.15 | ₩11,103 | ₩11,170 | ₩11,077 | ₩11,090 | -0.12% | 9.7만 |
|---|
| 2026.01.14 | ₩11,077 | ₩11,143 | ₩11,077 | ₩11,103 | +0.24% | 11.1만 |
|---|
| 2026.01.13 | ₩11,157 | ₩11,210 | ₩11,090 | ₩11,130 | -0.24% | 9.6만 |
|---|
| 2026.01.12 | ₩11,050 | ₩11,237 | ₩11,050 | ₩11,143 | +0.85% | 7.4만 |
|---|
| 2026.01.09 | ₩11,103 | ₩11,170 | ₩11,103 | ₩11,130 | +0.24% | 2.9만 |
|---|
| 2026.01.08 | ₩11,117 | ₩11,157 | ₩11,077 | ₩11,077 | -0.36% | 10.3만 |
|---|
| 2026.01.07 | ₩11,143 | ₩11,170 | ₩11,063 | ₩11,103 | -0.36% | 6.9만 |
|---|
| 2026.01.06 | ₩11,170 | ₩11,223 | ₩11,157 | ₩11,170 | 0.00% | 6.6만 |
|---|
| 2026.01.05 | ₩11,077 | ₩11,263 | ₩11,077 | ₩11,170 | +0.84% | 8.7만 |
|---|
| 2026.01.02 | ₩11,036 | ₩11,103 | ₩11,036 | ₩11,077 | +0.36% | 8.2만 |
|---|
| 2025.12.31 | ₩11,117 | ₩11,143 | ₩10,970 | ₩11,010 | -0.96% | 17.7만 |
|---|
| 2025.12.30 | ₩11,183 | ₩11,277 | ₩11,170 | ₩11,183 | 0.00% | 7.3만 |
|---|
| 2025.12.29 | ₩11,210 | ₩11,263 | ₩11,170 | ₩11,210 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩11,183 | ₩11,343 | ₩11,183 | ₩11,263 | +0.72% | 6.5만 |
|---|
| 2025.12.24 | ₩11,263 | ₩11,263 | ₩11,143 | ₩11,183 | -0.71% | 10.1만 |
|---|
| 2025.12.23 | ₩11,317 | ₩11,343 | ₩11,223 | ₩11,250 | -0.59% | 17.3만 |
|---|
| 2025.12.22 | ₩11,330 | ₩11,423 | ₩11,263 | ₩11,303 | -0.24% | 22.6만 |
|---|
| 2025.12.19 | ₩11,450 | ₩11,464 | ₩11,317 | ₩11,343 | -0.93% | 8.2만 |
|---|
| 2025.12.18 | ₩11,477 | ₩11,584 | ₩11,437 | ₩11,464 | -0.12% | 13.1만 |
|---|
| 2025.12.17 | ₩11,464 | ₩11,584 | ₩11,437 | ₩11,490 | +0.23% | 5.4만 |
|---|
| 2025.12.16 | ₩11,464 | ₩11,584 | ₩11,464 | ₩11,464 | 0.00% | 3.2만 |
|---|
| 2025.12.15 | ₩11,504 | ₩11,544 | ₩11,423 | ₩11,504 | 0.00% | 7.6만 |
|---|
| 2025.12.12 | ₩11,544 | ₩11,597 | ₩11,517 | ₩11,544 | 0.00% | 16.1만 |
|---|
| 2025.12.11 | ₩11,624 | ₩11,730 | ₩11,504 | ₩11,544 | -0.69% | 8만 |
|---|
| 2025.12.10 | ₩11,544 | ₩11,677 | ₩11,517 | ₩11,637 | +0.81% | 9.5만 |
|---|
| 2025.12.09 | ₩11,530 | ₩11,664 | ₩11,517 | ₩11,570 | +0.35% | 4.8만 |
|---|
| 2025.12.08 | ₩11,650 | ₩11,704 | ₩11,597 | ₩11,637 | -0.11% | 3.8만 |
|---|
| 2025.12.05 | ₩11,637 | ₩11,864 | ₩11,637 | ₩11,717 | +0.69% | 3.2만 |
|---|
| 2025.12.04 | ₩11,637 | ₩11,717 | ₩11,597 | ₩11,677 | +0.34% | 3.4만 |
|---|
| 2025.12.03 | ₩11,570 | ₩11,704 | ₩11,557 | ₩11,650 | +0.69% | 12.8만 |
|---|
| 2025.12.02 | ₩11,624 | ₩11,811 | ₩11,557 | ₩11,570 | -0.46% | 4.8만 |
|---|
| 2025.12.01 | ₩11,744 | ₩11,824 | ₩11,490 | ₩11,624 | -1.02% | 6.5만 |
|---|
| 2025.11.28 | ₩11,784 | ₩11,811 | ₩11,637 | ₩11,744 | -0.34% | 2.6만 |
|---|
| 2025.11.26 | ₩11,650 | ₩11,864 | ₩11,650 | ₩11,677 | +0.23% | 3.6만 |
|---|
| 2025.11.25 | ₩11,584 | ₩11,744 | ₩11,557 | ₩11,704 | +1.04% | 2.7만 |
|---|
| 2025.11.24 | ₩11,544 | ₩11,704 | ₩11,504 | ₩11,624 | +0.69% | 5.1만 |
|---|
| 2025.11.21 | ₩11,610 | ₩11,704 | ₩11,544 | ₩11,557 | -0.46% | 4.1만 |
|---|
| 2025.11.20 | ₩11,650 | ₩11,704 | ₩11,530 | ₩11,557 | -0.80% | 50.6만 |
|---|
| 2025.11.19 | ₩11,677 | ₩11,704 | ₩11,584 | ₩11,650 | -0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩11,410 | ₩11,730 | ₩11,383 | ₩11,637 | +1.99% | 5.3만 |
|---|
| 2025.11.17 | ₩11,597 | ₩11,637 | ₩11,450 | ₩11,477 | -1.04% | 4만 |
|---|
| 2025.11.14 | ₩11,477 | ₩11,664 | ₩11,437 | ₩11,610 | +1.16% | 4만 |
|---|
| 2025.11.13 | ₩11,690 | ₩11,690 | ₩11,477 | ₩11,557 | -1.14% | 3.6만 |
|---|
| 2025.11.12 | ₩11,744 | ₩11,744 | ₩11,624 | ₩11,664 | -0.68% | 5.2만 |
|---|
| 2025.11.11 | ₩11,757 | ₩11,784 | ₩11,690 | ₩11,704 | -0.45% | 7.1만 |
|---|
| 2025.11.10 | ₩11,704 | ₩11,904 | ₩11,637 | ₩11,797 | +0.80% | 9.4만 |
|---|
| 2025.11.07 | ₩11,410 | ₩11,610 | ₩11,370 | ₩11,610 | +1.75% | 9.2만 |
|---|
| 2025.11.06 | ₩11,650 | ₩11,717 | ₩11,517 | ₩11,517 | -1.15% | 6.6만 |
|---|
| 2025.11.05 | ₩11,744 | ₩11,744 | ₩11,677 | ₩11,677 | -0.57% | 4.6만 |
|---|
| 2025.11.04 | ₩11,637 | ₩11,744 | ₩11,610 | ₩11,664 | +0.23% | 6.3만 |
|---|
| 2025.11.03 | ₩11,730 | ₩11,770 | ₩11,677 | ₩11,744 | +0.11% | 5.8만 |
|---|
| 2025.10.31 | ₩11,811 | ₩11,811 | ₩11,704 | ₩11,730 | -0.68% | 4.9만 |
|---|
| 2025.10.30 | ₩11,704 | ₩11,784 | ₩11,637 | ₩11,744 | +0.34% | 5.1만 |
|---|
| 2025.10.29 | ₩11,730 | ₩11,730 | ₩11,637 | ₩11,704 | -0.23% | 5.6만 |
|---|
| 2025.10.28 | ₩11,730 | ₩11,730 | ₩11,650 | ₩11,690 | -0.34% | 3.8만 |
|---|
| 2025.10.27 | ₩11,664 | ₩11,824 | ₩11,650 | ₩11,704 | +0.34% | 12.7만 |
|---|
| 2025.10.24 | ₩11,704 | ₩11,744 | ₩11,650 | ₩11,664 | -0.34% | 6.4만 |
|---|
| 2025.10.23 | ₩11,690 | ₩11,770 | ₩11,637 | ₩11,717 | +0.23% | 7.6만 |
|---|
| 2025.10.22 | ₩11,730 | ₩11,811 | ₩11,624 | ₩11,704 | -0.23% | 4.2만 |
|---|
| 2025.10.21 | ₩11,744 | ₩11,811 | ₩11,704 | ₩11,744 | 0.00% | 2.8만 |
|---|
| 2025.10.20 | ₩11,837 | ₩12,011 | ₩11,744 | ₩11,757 | -0.68% | 6.1만 |
|---|
| 2025.10.17 | ₩11,784 | ₩11,957 | ₩11,770 | ₩11,811 | +0.23% | 3.8만 |
|---|
| 2025.10.16 | ₩11,944 | ₩11,997 | ₩11,717 | ₩11,824 | -1.01% | 6.7만 |
|---|
| 2025.10.15 | ₩11,944 | ₩12,011 | ₩11,917 | ₩11,957 | +0.11% | 7.6만 |
|---|
| 2025.10.14 | ₩12,011 | ₩12,037 | ₩11,877 | ₩11,957 | -0.44% | 3.5만 |
|---|
| 2025.10.13 | ₩11,931 | ₩12,064 | ₩11,931 | ₩12,011 | +0.67% | 7.8만 |
|---|
| 2025.10.10 | ₩12,064 | ₩12,077 | ₩11,877 | ₩11,904 | -1.33% | 8.1만 |
|---|