시장 데이터를 불러오는 중
전체 종목
Special Opportunities Fund, Inc Common Stock 과거 주가
Special Opportunities Fund, Inc Common Stock · SPE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Special Opportunities Fund, Inc Common Stock · SPE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,904 | ₩17,038 | ₩16,836 | ₩16,863 | -0.24% | 2.6만 |
| 2026.10.08 | ₩16,769 | ₩16,850 | ₩16,756 | ₩16,810 | +0.24% | 5.7만 |
| 2026.10.07 | ₩16,957 | ₩17,118 | ₩16,729 | ₩16,850 | -0.63% | 3.5만 |
| 2026.10.06 | ₩16,971 | ₩17,065 | ₩16,890 | ₩16,984 | +0.08% | 5만 |
| 2026.10.05 | ₩16,917 | ₩17,024 | ₩16,877 | ₩16,904 | -0.08% | 4만 |
| 2026.10.02 | ₩17,118 | ₩17,118 | ₩16,930 | ₩16,971 | -0.86% | 2.3만 |
| 2026.10.01 | ₩16,917 | ₩17,038 | ₩16,836 | ₩16,917 | 0.00% | 3.2만 |
| 2026.09.30 | ₩16,957 | ₩17,319 | ₩16,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,957 |
| 0.00% |
| 5.7만 |
| 2026.09.29 | ₩17,105 | ₩17,132 | ₩16,662 | ₩16,850 | -1.49% | 10.8만 |
|---|
| 2026.09.28 | ₩17,373 | ₩17,373 | ₩17,118 | ₩17,185 | -1.08% | 1.9만 |
|---|
| 2026.09.25 | ₩17,306 | ₩17,400 | ₩17,266 | ₩17,346 | +0.23% | 4.8만 |
|---|
| 2026.09.24 | ₩17,386 | ₩17,507 | ₩17,212 | ₩17,373 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩17,574 | ₩17,641 | ₩17,360 | ₩17,440 | -0.76% | 3만 |
|---|
| 2026.09.22 | ₩17,547 | ₩17,641 | ₩17,534 | ₩17,628 | +0.46% | 1.5만 |
|---|
| 2026.09.21 | ₩17,601 | ₩17,816 | ₩17,601 | ₩17,682 | +0.46% | 3.3만 |
|---|
| 2026.09.18 | ₩17,641 | ₩17,749 | ₩17,574 | ₩17,601 | -0.23% | 5.5만 |
|---|
| 2026.09.17 | ₩17,574 | ₩17,641 | ₩17,561 | ₩17,574 | 0.00% | 3.9만 |
|---|
| 2026.09.16 | ₩17,601 | ₩17,883 | ₩17,561 | ₩17,574 | -0.15% | 3.4만 |
|---|
| 2026.09.15 | ₩17,655 | ₩17,668 | ₩17,547 | ₩17,601 | -0.30% | 5.1만 |
|---|
| 2026.09.14 | ₩17,789 | ₩17,910 | ₩17,641 | ₩17,695 | -0.53% | 6.1만 |
|---|
| 2026.09.11 | ₩17,883 | ₩17,950 | ₩17,843 | ₩17,869 | -0.08% | 6.3만 |
|---|
| 2026.09.10 | ₩18,004 | ₩18,098 | ₩17,869 | ₩17,869 | -0.75% | 1.9만 |
|---|
| 2026.09.09 | ₩18,124 | ₩18,124 | ₩18,030 | ₩18,030 | -0.52% | 2만 |
|---|
| 2026.09.08 | ₩18,178 | ₩18,178 | ₩18,071 | ₩18,098 | -0.44% | 5.6만 |
|---|
| 2026.09.04 | ₩18,245 | ₩18,285 | ₩18,178 | ₩18,191 | -0.29% | 1.5만 |
|---|
| 2026.09.03 | ₩18,151 | ₩18,232 | ₩18,124 | ₩18,205 | +0.30% | 5.8만 |
|---|
| 2026.09.02 | ₩18,057 | ₩18,191 | ₩18,057 | ₩18,124 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩18,285 | ₩18,285 | ₩18,017 | ₩18,124 | -0.88% | 3만 |
|---|
| 2026.08.31 | ₩18,272 | ₩18,312 | ₩18,165 | ₩18,232 | -0.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,151 | ₩18,366 | ₩18,124 | ₩18,178 | +0.15% | 4.5만 |
|---|
| 2026.08.27 | ₩18,004 | ₩18,178 | ₩18,004 | ₩18,138 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩17,963 | ₩18,165 | ₩17,963 | ₩18,057 | +0.52% | 1.6만 |
|---|
| 2026.08.25 | ₩18,057 | ₩18,124 | ₩17,937 | ₩17,963 | -0.52% | 1만 |
|---|
| 2026.08.24 | ₩17,896 | ₩17,923 | ₩17,829 | ₩17,896 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩17,856 | ₩18,151 | ₩17,856 | ₩17,950 | +0.53% | 2.5만 |
|---|
| 2026.08.20 | ₩17,869 | ₩18,165 | ₩17,843 | ₩17,869 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩18,178 | ₩18,178 | ₩17,869 | ₩17,910 | -1.48% | 4만 |
|---|
| 2026.08.18 | ₩18,044 | ₩18,071 | ₩17,869 | ₩17,896 | -0.82% | 4.6만 |
|---|
| 2026.08.17 | ₩18,272 | ₩18,312 | ₩18,178 | ₩18,205 | -0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩18,299 | ₩18,406 | ₩18,111 | ₩18,285 | -0.07% | 3.7만 |
|---|
| 2026.08.13 | ₩18,178 | ₩18,312 | ₩18,178 | ₩18,299 | +0.66% | 1.7만 |
|---|
| 2026.08.12 | ₩18,191 | ₩18,245 | ₩18,178 | ₩18,232 | +0.22% | 8.1천 |
|---|
| 2026.08.11 | ₩18,138 | ₩18,191 | ₩18,057 | ₩18,151 | +0.07% | 4.7만 |
|---|
| 2026.08.10 | ₩18,098 | ₩18,258 | ₩18,057 | ₩18,165 | +0.37% | 3.1만 |
|---|
| 2026.08.07 | ₩18,030 | ₩18,138 | ₩17,937 | ₩18,124 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩17,883 | ₩18,030 | ₩17,883 | ₩17,937 | +0.30% | 1.5만 |
|---|
| 2026.08.05 | ₩17,950 | ₩18,004 | ₩17,869 | ₩17,937 | -0.07% | 2.1만 |
|---|
| 2026.08.04 | ₩17,869 | ₩18,071 | ₩17,869 | ₩17,990 | +0.68% | 1.7만 |
|---|
| 2026.08.03 | ₩17,655 | ₩17,883 | ₩17,655 | ₩17,802 | +0.84% | 3.6만 |
|---|
| 2026.07.31 | ₩17,574 | ₩17,869 | ₩17,574 | ₩17,615 | +0.23% | 2.9만 |
|---|
| 2026.07.30 | ₩17,668 | ₩17,816 | ₩17,521 | ₩17,601 | -0.38% | 2.8만 |
|---|
| 2026.07.29 | ₩17,507 | ₩17,829 | ₩17,507 | ₩17,521 | +0.08% | 1.2만 |
|---|
| 2026.07.28 | ₩17,507 | ₩17,910 | ₩17,507 | ₩17,561 | +0.31% | 1.8만 |
|---|
| 2026.07.27 | ₩17,708 | ₩17,896 | ₩17,467 | ₩17,547 | -0.91% | 5.2만 |
|---|
| 2026.07.24 | ₩17,776 | ₩18,004 | ₩17,655 | ₩17,655 | -0.68% | 2.9만 |
|---|
| 2026.07.23 | ₩17,789 | ₩17,963 | ₩17,776 | ₩17,776 | -0.08% | 3.1만 |
|---|
| 2026.07.22 | ₩18,098 | ₩18,178 | ₩17,937 | ₩17,963 | -0.74% | 2.4만 |
|---|
| 2026.07.21 | ₩18,178 | ₩18,379 | ₩18,044 | ₩18,124 | -0.30% | 4.4만 |
|---|
| 2026.07.20 | ₩18,191 | ₩18,379 | ₩18,178 | ₩18,205 | +0.07% | 11.6만 |
|---|
| 2026.07.17 | ₩18,272 | ₩18,433 | ₩18,205 | ₩18,232 | -0.22% | 2.9만 |
|---|
| 2026.07.16 | ₩18,285 | ₩18,393 | ₩18,258 | ₩18,299 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩18,205 | ₩18,419 | ₩18,205 | ₩18,285 | +0.44% | 8만 |
|---|
| 2026.07.14 | ₩18,044 | ₩18,326 | ₩18,044 | ₩18,191 | +0.82% | 3.8만 |
|---|
| 2026.07.13 | ₩17,977 | ₩18,165 | ₩17,977 | ₩18,004 | +0.15% | 3.1만 |
|---|
| 2026.07.10 | ₩17,977 | ₩18,326 | ₩17,963 | ₩18,004 | +0.15% | 4.1만 |
|---|
| 2026.07.09 | ₩17,883 | ₩18,071 | ₩17,883 | ₩17,990 | +0.60% | 3.8만 |
|---|
| 2026.07.08 | ₩17,963 | ₩18,124 | ₩17,843 | ₩17,856 | -0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩18,191 | ₩18,366 | ₩17,950 | ₩17,950 | -1.33% | 4.5만 |
|---|
| 2026.07.06 | ₩18,111 | ₩18,272 | ₩18,111 | ₩18,205 | +0.52% | 1.7만 |
|---|
| 2026.07.02 | ₩18,124 | ₩18,205 | ₩18,084 | ₩18,124 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩17,977 | ₩18,272 | ₩17,977 | ₩18,124 | +0.82% | 2만 |
|---|
| 2026.06.30 | ₩18,057 | ₩18,178 | ₩17,977 | ₩18,071 | +0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,843 | ₩18,178 | ₩17,843 | ₩18,004 | +0.90% | 3.7만 |
|---|
| 2026.06.26 | ₩17,641 | ₩17,923 | ₩17,641 | ₩17,816 | +0.99% | 1.7만 |
|---|
| 2026.06.25 | ₩17,628 | ₩17,816 | ₩17,628 | ₩17,682 | +0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩17,776 | ₩17,843 | ₩17,628 | ₩17,628 | -0.83% | 2.3만 |
|---|
| 2026.06.23 | ₩17,776 | ₩17,977 | ₩17,722 | ₩17,749 | -0.15% | 4.1만 |
|---|
| 2026.06.22 | ₩18,258 | ₩18,312 | ₩17,896 | ₩17,937 | -1.76% | 5.5만 |
|---|
| 2026.06.18 | ₩18,460 | ₩18,460 | ₩18,285 | ₩18,312 | -0.80% | 2.3만 |
|---|
| 2026.06.17 | ₩18,393 | ₩18,393 | ₩18,232 | ₩18,285 | -0.58% | 2.3만 |
|---|
| 2026.06.16 | ₩18,285 | ₩18,500 | ₩18,245 | ₩18,379 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩18,339 | ₩18,688 | ₩18,339 | ₩18,393 | +0.29% | 3.6만 |
|---|
| 2026.06.12 | ₩18,272 | ₩18,513 | ₩18,232 | ₩18,258 | -0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩18,352 | ₩18,460 | ₩18,124 | ₩18,258 | -0.51% | 6.5만 |
|---|
| 2026.06.10 | ₩18,312 | ₩18,580 | ₩18,272 | ₩18,299 | -0.07% | 4.4만 |
|---|
| 2026.06.09 | ₩18,554 | ₩18,621 | ₩18,366 | ₩18,379 | -0.94% | 3.8만 |
|---|
| 2026.06.08 | ₩18,621 | ₩18,688 | ₩18,540 | ₩18,554 | -0.36% | 4.9만 |
|---|
| 2026.06.05 | ₩18,809 | ₩18,809 | ₩18,567 | ₩18,594 | -1.14% | 2.4만 |
|---|
| 2026.06.04 | ₩18,956 | ₩18,996 | ₩18,809 | ₩18,822 | -0.71% | 1.9만 |
|---|
| 2026.06.03 | ₩18,956 | ₩19,117 | ₩18,795 | ₩18,916 | -0.21% | 8.5만 |
|---|
| 2026.06.02 | ₩18,835 | ₩18,849 | ₩18,728 | ₩18,782 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩18,849 | ₩18,849 | ₩18,755 | ₩18,822 | -0.14% | 4.2만 |
|---|
| 2026.05.29 | ₩18,876 | ₩18,916 | ₩18,809 | ₩18,876 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩18,782 | ₩18,849 | ₩18,715 | ₩18,809 | +0.14% | 3.9만 |
|---|
| 2026.05.27 | ₩18,876 | ₩18,876 | ₩18,728 | ₩18,755 | -0.64% | 3만 |
|---|
| 2026.05.26 | ₩18,701 | ₩18,822 | ₩18,661 | ₩18,795 | +0.50% | 4.8만 |
|---|
| 2026.05.22 | ₩18,782 | ₩18,782 | ₩18,661 | ₩18,701 | -0.43% | 3만 |
|---|
| 2026.05.21 | ₩18,674 | ₩18,728 | ₩18,540 | ₩18,728 | +0.29% | 1.2만 |
|---|
| 2026.05.20 | ₩18,513 | ₩18,768 | ₩18,513 | ₩18,661 | +0.80% | 2.8만 |
|---|
| 2026.05.19 | ₩18,661 | ₩18,661 | ₩18,540 | ₩18,554 | -0.58% | 2.8만 |
|---|
| 2026.05.18 | ₩19,050 | ₩19,291 | ₩18,822 | ₩18,862 | -0.99% | 1.8만 |
|---|
| 2026.05.15 | ₩19,198 | ₩19,305 | ₩18,970 | ₩19,037 | -0.84% | 1.9만 |
|---|
| 2026.05.14 | ₩19,238 | ₩19,265 | ₩19,131 | ₩19,171 | -0.35% | 5.9만 |
|---|
| 2026.05.13 | ₩19,211 | ₩19,211 | ₩19,131 | ₩19,198 | -0.07% | 2.7만 |
|---|
| 2026.05.12 | ₩19,359 | ₩19,359 | ₩19,063 | ₩19,211 | -0.76% | 2.3만 |
|---|
| 2026.05.11 | ₩19,506 | ₩19,533 | ₩19,224 | ₩19,332 | -0.89% | 2.4만 |
|---|
| 2026.05.08 | ₩19,345 | ₩19,520 | ₩19,345 | ₩19,452 | +0.55% | 3만 |
|---|
| 2026.05.07 | ₩19,506 | ₩19,560 | ₩19,291 | ₩19,345 | -0.83% | 2.7만 |
|---|
| 2026.05.06 | ₩19,479 | ₩19,587 | ₩19,385 | ₩19,506 | +0.14% | 3.3만 |
|---|
| 2026.05.05 | ₩19,452 | ₩19,452 | ₩19,305 | ₩19,385 | -0.34% | 4만 |
|---|
| 2026.05.04 | ₩19,426 | ₩19,613 | ₩19,224 | ₩19,399 | -0.14% | 7만 |
|---|
| 2026.05.01 | ₩19,452 | ₩19,533 | ₩19,372 | ₩19,426 | -0.14% | 2.8만 |
|---|
| 2026.04.30 | ₩19,251 | ₩19,439 | ₩19,184 | ₩19,439 | +0.98% | 5.8만 |
|---|
| 2026.04.29 | ₩19,131 | ₩19,238 | ₩19,063 | ₩19,198 | +0.35% | 4.7만 |
|---|
| 2026.04.28 | ₩18,983 | ₩19,144 | ₩18,983 | ₩19,063 | +0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩19,184 | ₩19,184 | ₩19,063 | ₩19,117 | -0.35% | 2.6만 |
|---|
| 2026.04.24 | ₩19,184 | ₩19,184 | ₩19,117 | ₩19,184 | 0.00% | 1.7만 |
|---|
| 2026.04.23 | ₩19,184 | ₩19,184 | ₩19,104 | ₩19,117 | -0.35% | 3.2만 |
|---|
| 2026.04.22 | ₩19,063 | ₩19,198 | ₩19,063 | ₩19,184 | +0.63% | 4.4만 |
|---|
| 2026.04.21 | ₩19,251 | ₩19,305 | ₩19,117 | ₩19,157 | -0.49% | 5.7만 |
|---|
| 2026.04.20 | ₩19,305 | ₩19,345 | ₩19,224 | ₩19,332 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,211 | ₩19,452 | ₩19,211 | ₩19,278 | +0.35% | 7만 |
|---|
| 2026.04.16 | ₩19,211 | ₩19,452 | ₩19,144 | ₩19,157 | -0.28% | 2.8만 |
|---|
| 2026.04.15 | ₩19,372 | ₩19,372 | ₩19,037 | ₩19,184 | -0.97% | 14.3만 |
|---|
| 2026.04.14 | ₩18,809 | ₩19,104 | ₩18,782 | ₩19,104 | +1.57% | 14.7만 |
|---|
| 2026.04.13 | ₩18,768 | ₩18,970 | ₩18,741 | ₩18,862 | +0.50% | 4.6만 |
|---|
| 2026.04.10 | ₩18,835 | ₩18,929 | ₩18,809 | ₩18,822 | -0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩18,648 | ₩18,929 | ₩18,648 | ₩18,835 | +1.01% | 3.5만 |
|---|
| 2026.04.08 | ₩18,446 | ₩18,701 | ₩18,446 | ₩18,674 | +1.24% | 5.1만 |
|---|
| 2026.04.07 | ₩18,178 | ₩18,487 | ₩18,178 | ₩18,232 | +0.30% | 3.2만 |
|---|
| 2026.04.06 | ₩18,366 | ₩18,621 | ₩18,205 | ₩18,218 | -0.80% | 9만 |
|---|
| 2026.04.02 | ₩18,460 | ₩18,741 | ₩18,446 | ₩18,460 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩18,460 | ₩18,715 | ₩18,460 | ₩18,540 | +0.44% | 4.3만 |
|---|
| 2026.03.31 | ₩18,205 | ₩18,822 | ₩18,205 | ₩18,460 | +1.40% | 3만 |
|---|
| 2026.03.30 | ₩18,339 | ₩18,634 | ₩18,017 | ₩18,084 | -1.39% | 5.6만 |
|---|
| 2026.03.27 | ₩18,487 | ₩18,648 | ₩18,017 | ₩18,232 | -1.38% | 5.9만 |
|---|
| 2026.03.26 | ₩18,849 | ₩18,849 | ₩18,406 | ₩18,487 | -1.92% | 4.8만 |
|---|
| 2026.03.25 | ₩18,634 | ₩18,943 | ₩18,621 | ₩18,876 | +1.30% | 2.1만 |
|---|
| 2026.03.24 | ₩18,473 | ₩18,648 | ₩18,473 | ₩18,621 | +0.80% | 1.2만 |
|---|
| 2026.03.23 | ₩18,446 | ₩18,715 | ₩18,446 | ₩18,567 | +0.65% | 3.3만 |
|---|
| 2026.03.20 | ₩18,594 | ₩18,594 | ₩18,379 | ₩18,393 | -1.08% | 4.5만 |
|---|
| 2026.03.19 | ₩18,446 | ₩18,621 | ₩18,446 | ₩18,513 | +0.36% | 5.9만 |
|---|
| 2026.03.18 | ₩18,782 | ₩18,902 | ₩18,621 | ₩18,674 | -0.57% | 8.4만 |
|---|
| 2026.03.17 | ₩18,822 | ₩18,916 | ₩18,795 | ₩18,876 | +0.29% | 2.4만 |
|---|
| 2026.03.16 | ₩18,782 | ₩19,050 | ₩18,782 | ₩18,876 | +0.50% | 8.3만 |
|---|
| 2026.03.13 | ₩19,010 | ₩19,010 | ₩18,755 | ₩18,768 | -1.27% | 2.7만 |
|---|
| 2026.03.12 | ₩18,983 | ₩18,996 | ₩18,795 | ₩18,849 | -0.71% | 3.4만 |
|---|
| 2026.03.11 | ₩18,983 | ₩19,023 | ₩18,862 | ₩19,010 | +0.14% | 5.4만 |
|---|
| 2026.03.10 | ₩19,077 | ₩19,077 | ₩18,715 | ₩18,943 | -0.70% | 12.6만 |
|---|
| 2026.03.09 | ₩19,452 | ₩19,479 | ₩18,929 | ₩19,023 | -2.21% | 18만 |
|---|
| 2026.03.06 | ₩19,667 | ₩19,882 | ₩19,466 | ₩19,479 | -0.95% | 4.5만 |
|---|
| 2026.03.05 | ₩19,707 | ₩19,895 | ₩19,493 | ₩19,640 | -0.34% | 5.3만 |
|---|
| 2026.03.04 | ₩19,761 | ₩19,868 | ₩19,734 | ₩19,815 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩19,734 | ₩19,815 | ₩19,600 | ₩19,774 | +0.20% | 4.3만 |
|---|
| 2026.03.02 | ₩19,855 | ₩20,163 | ₩19,855 | ₩19,922 | +0.34% | 5.5만 |
|---|
| 2026.02.27 | ₩20,070 | ₩20,096 | ₩19,949 | ₩20,003 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩20,110 | ₩20,123 | ₩19,989 | ₩20,029 | -0.40% | 3.2만 |
|---|
| 2026.02.25 | ₩19,962 | ₩20,137 | ₩19,949 | ₩20,043 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩19,922 | ₩20,123 | ₩19,922 | ₩19,949 | +0.13% | 4.3만 |
|---|
| 2026.02.23 | ₩20,083 | ₩20,257 | ₩19,949 | ₩19,949 | -0.67% | 3.9만 |
|---|
| 2026.02.20 | ₩19,909 | ₩20,217 | ₩19,909 | ₩20,083 | +0.88% | 2.3만 |
|---|
| 2026.02.19 | ₩20,190 | ₩20,190 | ₩19,949 | ₩20,029 | -0.80% | 2.1만 |
|---|
| 2026.02.18 | ₩19,989 | ₩20,177 | ₩19,989 | ₩20,056 | +0.34% | 3.1만 |
|---|
| 2026.02.17 | ₩20,056 | ₩20,056 | ₩19,868 | ₩19,976 | -0.40% | 2.3만 |
|---|
| 2026.02.13 | ₩20,163 | ₩20,190 | ₩20,056 | ₩20,177 | +0.07% | 6.5만 |
|---|
| 2026.02.12 | ₩20,217 | ₩20,284 | ₩20,043 | ₩20,056 | -0.80% | 7.9만 |
|---|
| 2026.02.11 | ₩20,204 | ₩20,298 | ₩20,137 | ₩20,204 | 0.00% | 5.3만 |
|---|
| 2026.02.10 | ₩20,123 | ₩20,231 | ₩19,962 | ₩20,190 | +0.33% | 5.1만 |
|---|
| 2026.02.09 | ₩19,949 | ₩20,083 | ₩19,922 | ₩20,083 | +0.67% | 2.9만 |
|---|
| 2026.02.06 | ₩20,016 | ₩20,096 | ₩19,909 | ₩20,043 | +0.13% | 13.2만 |
|---|
| 2026.02.05 | ₩20,043 | ₩20,043 | ₩19,882 | ₩19,895 | -0.74% | 2.1만 |
|---|
| 2026.02.04 | ₩19,855 | ₩20,056 | ₩19,842 | ₩19,989 | +0.68% | 4.3만 |
|---|
| 2026.02.03 | ₩19,949 | ₩20,043 | ₩19,868 | ₩19,909 | -0.20% | 7.8만 |
|---|
| 2026.02.02 | ₩20,043 | ₩20,043 | ₩19,962 | ₩19,962 | -0.40% | 5.5만 |
|---|
| 2026.01.30 | ₩19,962 | ₩20,123 | ₩19,949 | ₩19,949 | -0.07% | 2.9만 |
|---|
| 2026.01.29 | ₩20,043 | ₩20,137 | ₩19,976 | ₩20,083 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩20,043 | ₩20,123 | ₩19,962 | ₩19,962 | -0.40% | 2.7만 |
|---|
| 2026.01.27 | ₩20,150 | ₩20,150 | ₩20,016 | ₩20,043 | -0.53% | 2.7만 |
|---|
| 2026.01.26 | ₩20,029 | ₩20,123 | ₩20,029 | ₩20,056 | +0.13% | 1.5만 |
|---|
| 2026.01.23 | ₩20,190 | ₩20,204 | ₩20,029 | ₩20,056 | -0.66% | 3.1만 |
|---|
| 2026.01.22 | ₩20,070 | ₩20,244 | ₩20,043 | ₩20,137 | +0.33% | 8.2만 |
|---|
| 2026.01.21 | ₩19,748 | ₩20,123 | ₩19,748 | ₩20,016 | +1.36% | 5.3만 |
|---|
| 2026.01.20 | ₩20,150 | ₩20,392 | ₩19,882 | ₩19,882 | -1.33% | 10.1만 |
|---|
| 2026.01.16 | ₩20,432 | ₩20,432 | ₩20,311 | ₩20,392 | -0.20% | 4.2만 |
|---|
| 2026.01.15 | ₩20,392 | ₩20,472 | ₩20,284 | ₩20,392 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩20,123 | ₩20,298 | ₩20,123 | ₩20,271 | +0.73% | 4.8만 |
|---|
| 2026.01.13 | ₩20,123 | ₩20,311 | ₩20,070 | ₩20,163 | +0.20% | 4만 |
|---|
| 2026.01.12 | ₩20,083 | ₩20,123 | ₩20,003 | ₩20,096 | +0.07% | 5.1만 |
|---|
| 2026.01.09 | ₩20,070 | ₩20,123 | ₩19,989 | ₩20,056 | -0.07% | 4만 |
|---|
| 2026.01.08 | ₩19,962 | ₩19,989 | ₩19,895 | ₩19,989 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩19,989 | ₩19,989 | ₩19,868 | ₩19,909 | -0.40% | 3.8만 |
|---|
| 2026.01.06 | ₩19,909 | ₩20,056 | ₩19,909 | ₩19,989 | +0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩19,815 | ₩19,989 | ₩19,734 | ₩19,909 | +0.47% | 4.3만 |
|---|
| 2026.01.02 | ₩19,882 | ₩19,895 | ₩19,667 | ₩19,788 | -0.47% | 4.7만 |
|---|
| 2025.12.31 | ₩19,707 | ₩19,788 | ₩19,533 | ₩19,707 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩19,466 | ₩20,070 | ₩19,452 | ₩19,600 | +0.69% | 7.2만 |
|---|
| 2025.12.29 | ₩20,110 | ₩20,150 | ₩19,466 | ₩19,466 | -3.20% | 17.2만 |
|---|
| 2025.12.26 | ₩20,727 | ₩20,875 | ₩20,727 | ₩20,875 | +0.71% | 6만 |
|---|
| 2025.12.24 | ₩20,754 | ₩20,767 | ₩20,687 | ₩20,727 | -0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩20,714 | ₩20,740 | ₩20,485 | ₩20,673 | -0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩20,700 | ₩20,754 | ₩20,579 | ₩20,646 | -0.26% | 6.2만 |
|---|
| 2025.12.19 | ₩20,405 | ₩20,620 | ₩20,392 | ₩20,553 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩20,284 | ₩20,700 | ₩20,284 | ₩20,405 | +0.60% | 1.9만 |
|---|
| 2025.12.17 | ₩20,378 | ₩20,445 | ₩20,150 | ₩20,217 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩20,392 | ₩20,526 | ₩20,177 | ₩20,311 | -0.39% | 4.1만 |
|---|
| 2025.12.15 | ₩20,593 | ₩20,700 | ₩20,445 | ₩20,566 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩20,673 | ₩20,740 | ₩20,526 | ₩20,526 | -0.71% | 2.5만 |
|---|
| 2025.12.11 | ₩20,633 | ₩20,740 | ₩20,606 | ₩20,660 | +0.13% | 1.9만 |
|---|
| 2025.12.10 | ₩20,633 | ₩20,767 | ₩20,485 | ₩20,579 | -0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,593 | ₩20,660 | ₩20,499 | ₩20,539 | -0.26% | 1.1만 |
|---|
| 2025.12.08 | ₩20,593 | ₩20,606 | ₩20,472 | ₩20,512 | -0.39% | 4.4만 |
|---|
| 2025.12.05 | ₩20,593 | ₩20,660 | ₩20,485 | ₩20,526 | -0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩20,620 | ₩20,781 | ₩20,365 | ₩20,553 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩20,324 | ₩20,781 | ₩20,324 | ₩20,620 | +1.45% | 4만 |
|---|
| 2025.12.02 | ₩20,700 | ₩20,700 | ₩20,459 | ₩20,485 | -1.04% | 2.6만 |
|---|
| 2025.12.01 | ₩20,566 | ₩20,727 | ₩20,539 | ₩20,606 | +0.20% | 2.2만 |
|---|
| 2025.11.28 | ₩20,231 | ₩20,633 | ₩20,190 | ₩20,606 | +1.86% | 2.3만 |
|---|
| 2025.11.26 | ₩20,123 | ₩20,231 | ₩20,003 | ₩20,150 | +0.13% | 3.9만 |
|---|
| 2025.11.25 | ₩20,043 | ₩20,378 | ₩20,003 | ₩20,016 | -0.13% | 4.8만 |
|---|
| 2025.11.24 | ₩20,204 | ₩20,217 | ₩19,989 | ₩20,083 | -0.60% | 2.5만 |
|---|
| 2025.11.21 | ₩19,976 | ₩20,190 | ₩19,976 | ₩20,056 | +0.40% | 4만 |
|---|
| 2025.11.20 | ₩20,204 | ₩20,392 | ₩19,976 | ₩19,976 | -1.13% | 4.9만 |
|---|
| 2025.11.19 | ₩20,190 | ₩20,499 | ₩20,137 | ₩20,137 | -0.27% | 2.7만 |
|---|
| 2025.11.18 | ₩20,445 | ₩20,445 | ₩20,177 | ₩20,217 | -1.12% | 1.3만 |
|---|
| 2025.11.17 | ₩20,633 | ₩20,700 | ₩20,351 | ₩20,526 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩20,324 | ₩20,606 | ₩20,324 | ₩20,512 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩20,714 | ₩20,848 | ₩20,365 | ₩20,459 | -1.23% | 1.7만 |
|---|
| 2025.11.12 | ₩20,620 | ₩20,861 | ₩20,620 | ₩20,673 | +0.26% | 4.1만 |
|---|
| 2025.11.11 | ₩20,553 | ₩20,700 | ₩20,553 | ₩20,633 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩20,378 | ₩20,606 | ₩20,378 | ₩20,553 | +0.86% | 1.9만 |
|---|
| 2025.11.07 | ₩20,432 | ₩20,512 | ₩20,271 | ₩20,365 | -0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩20,472 | ₩20,539 | ₩20,324 | ₩20,378 | -0.46% | 9.4천 |
|---|
| 2025.11.05 | ₩20,338 | ₩20,566 | ₩20,324 | ₩20,392 | +0.26% | 3.2만 |
|---|
| 2025.11.04 | ₩20,445 | ₩20,566 | ₩20,311 | ₩20,338 | -0.52% | 2.4만 |
|---|
| 2025.11.03 | ₩20,418 | ₩20,606 | ₩20,351 | ₩20,459 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩20,646 | ₩20,794 | ₩20,392 | ₩20,392 | -1.23% | 2.1만 |
|---|
| 2025.10.30 | ₩20,392 | ₩20,740 | ₩20,392 | ₩20,539 | +0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩20,646 | ₩20,673 | ₩20,365 | ₩20,405 | -1.17% | 2만 |
|---|
| 2025.10.28 | ₩20,620 | ₩20,714 | ₩20,459 | ₩20,526 | -0.46% | 1.6만 |
|---|
| 2025.10.27 | ₩20,579 | ₩20,740 | ₩20,566 | ₩20,620 | +0.20% | 4.1만 |
|---|
| 2025.10.24 | ₩20,593 | ₩20,687 | ₩20,553 | ₩20,566 | -0.13% | 2.4만 |
|---|
| 2025.10.23 | ₩20,365 | ₩20,606 | ₩20,365 | ₩20,539 | +0.86% | 2.2만 |
|---|
| 2025.10.22 | ₩20,526 | ₩20,526 | ₩20,324 | ₩20,392 | -0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩20,526 | ₩20,700 | ₩20,459 | ₩20,579 | +0.26% | 2.1만 |
|---|
| 2025.10.20 | ₩20,606 | ₩20,767 | ₩20,606 | ₩20,714 | +0.52% | 2.7만 |
|---|
| 2025.10.17 | ₩20,579 | ₩20,861 | ₩20,526 | ₩20,714 | +0.65% | 4.3만 |
|---|
| 2025.10.16 | ₩20,888 | ₩20,915 | ₩20,566 | ₩20,593 | -1.41% | 1.1만 |
|---|
| 2025.10.15 | ₩20,687 | ₩20,901 | ₩20,687 | ₩20,848 | +0.78% | 9.9천 |
|---|
| 2025.10.14 | ₩20,526 | ₩20,727 | ₩20,512 | ₩20,673 | +0.72% | 1.8만 |
|---|
| 2025.10.13 | ₩20,526 | ₩20,754 | ₩20,526 | ₩20,646 | +0.59% | 2.2만 |
|---|
| 2025.10.10 | ₩20,901 | ₩20,901 | ₩20,351 | ₩20,485 | -1.99% | 4.3만 |
|---|