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 | ₩16,889 | ₩17,023 | ₩16,822 | ₩16,849 | -0.24% | 2.6만 |
| 2026.10.08 | ₩16,755 | ₩16,835 | ₩16,741 | ₩16,795 | +0.24% | 5.7만 |
| 2026.10.07 | ₩16,942 | ₩17,103 | ₩16,715 | ₩16,835 | -0.63% | 3.5만 |
| 2026.10.06 | ₩16,956 | ₩17,050 | ₩16,875 | ₩16,969 | +0.08% | 5만 |
| 2026.10.05 | ₩16,902 | ₩17,009 | ₩16,862 | ₩16,889 | -0.08% | 4만 |
| 2026.10.02 | ₩17,103 | ₩17,103 | ₩16,916 | ₩16,956 | -0.86% | 2.3만 |
| 2026.10.01 | ₩16,902 | ₩17,023 | ₩16,822 | ₩16,902 | 0.00% | 3.2만 |
| 2026.09.30 | ₩16,942 | ₩17,304 | ₩16,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,942 |
| 0.00% |
| 5.7만 |
| 2026.09.29 | ₩17,090 | ₩17,117 | ₩16,648 | ₩16,835 | -1.49% | 10.8만 |
|---|
| 2026.09.28 | ₩17,358 | ₩17,358 | ₩17,103 | ₩17,170 | -1.08% | 1.9만 |
|---|
| 2026.09.25 | ₩17,291 | ₩17,385 | ₩17,251 | ₩17,331 | +0.23% | 4.8만 |
|---|
| 2026.09.24 | ₩17,371 | ₩17,492 | ₩17,197 | ₩17,358 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩17,559 | ₩17,626 | ₩17,345 | ₩17,425 | -0.76% | 3만 |
|---|
| 2026.09.22 | ₩17,532 | ₩17,626 | ₩17,519 | ₩17,613 | +0.46% | 1.5만 |
|---|
| 2026.09.21 | ₩17,586 | ₩17,800 | ₩17,586 | ₩17,666 | +0.46% | 3.3만 |
|---|
| 2026.09.18 | ₩17,626 | ₩17,733 | ₩17,559 | ₩17,586 | -0.23% | 5.5만 |
|---|
| 2026.09.17 | ₩17,559 | ₩17,626 | ₩17,546 | ₩17,559 | 0.00% | 3.9만 |
|---|
| 2026.09.16 | ₩17,586 | ₩17,867 | ₩17,546 | ₩17,559 | -0.15% | 3.4만 |
|---|
| 2026.09.15 | ₩17,639 | ₩17,653 | ₩17,532 | ₩17,586 | -0.30% | 5.1만 |
|---|
| 2026.09.14 | ₩17,773 | ₩17,894 | ₩17,626 | ₩17,680 | -0.53% | 6.1만 |
|---|
| 2026.09.11 | ₩17,867 | ₩17,934 | ₩17,827 | ₩17,854 | -0.08% | 6.3만 |
|---|
| 2026.09.10 | ₩17,988 | ₩18,082 | ₩17,854 | ₩17,854 | -0.75% | 1.9만 |
|---|
| 2026.09.09 | ₩18,109 | ₩18,109 | ₩18,015 | ₩18,015 | -0.52% | 2만 |
|---|
| 2026.09.08 | ₩18,162 | ₩18,162 | ₩18,055 | ₩18,082 | -0.44% | 5.6만 |
|---|
| 2026.09.04 | ₩18,229 | ₩18,269 | ₩18,162 | ₩18,176 | -0.29% | 1.5만 |
|---|
| 2026.09.03 | ₩18,135 | ₩18,216 | ₩18,109 | ₩18,189 | +0.30% | 5.8만 |
|---|
| 2026.09.02 | ₩18,042 | ₩18,176 | ₩18,042 | ₩18,109 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩18,269 | ₩18,269 | ₩18,001 | ₩18,109 | -0.88% | 3만 |
|---|
| 2026.08.31 | ₩18,256 | ₩18,296 | ₩18,149 | ₩18,216 | -0.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,135 | ₩18,350 | ₩18,109 | ₩18,162 | +0.15% | 4.5만 |
|---|
| 2026.08.27 | ₩17,988 | ₩18,162 | ₩17,988 | ₩18,122 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩17,948 | ₩18,149 | ₩17,948 | ₩18,042 | +0.52% | 1.6만 |
|---|
| 2026.08.25 | ₩18,042 | ₩18,109 | ₩17,921 | ₩17,948 | -0.52% | 1만 |
|---|
| 2026.08.24 | ₩17,881 | ₩17,907 | ₩17,814 | ₩17,881 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩17,840 | ₩18,135 | ₩17,840 | ₩17,934 | +0.53% | 2.5만 |
|---|
| 2026.08.20 | ₩17,854 | ₩18,149 | ₩17,827 | ₩17,854 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩18,162 | ₩18,162 | ₩17,854 | ₩17,894 | -1.48% | 4만 |
|---|
| 2026.08.18 | ₩18,028 | ₩18,055 | ₩17,854 | ₩17,881 | -0.82% | 4.6만 |
|---|
| 2026.08.17 | ₩18,256 | ₩18,296 | ₩18,162 | ₩18,189 | -0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩18,283 | ₩18,390 | ₩18,095 | ₩18,269 | -0.07% | 3.7만 |
|---|
| 2026.08.13 | ₩18,162 | ₩18,296 | ₩18,162 | ₩18,283 | +0.66% | 1.7만 |
|---|
| 2026.08.12 | ₩18,176 | ₩18,229 | ₩18,162 | ₩18,216 | +0.22% | 8.1천 |
|---|
| 2026.08.11 | ₩18,122 | ₩18,176 | ₩18,042 | ₩18,135 | +0.07% | 4.7만 |
|---|
| 2026.08.10 | ₩18,082 | ₩18,243 | ₩18,042 | ₩18,149 | +0.37% | 3.1만 |
|---|
| 2026.08.07 | ₩18,015 | ₩18,122 | ₩17,921 | ₩18,109 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩17,867 | ₩18,015 | ₩17,867 | ₩17,921 | +0.30% | 1.5만 |
|---|
| 2026.08.05 | ₩17,934 | ₩17,988 | ₩17,854 | ₩17,921 | -0.07% | 2.1만 |
|---|
| 2026.08.04 | ₩17,854 | ₩18,055 | ₩17,854 | ₩17,974 | +0.68% | 1.7만 |
|---|
| 2026.08.03 | ₩17,639 | ₩17,867 | ₩17,639 | ₩17,787 | +0.84% | 3.6만 |
|---|
| 2026.07.31 | ₩17,559 | ₩17,854 | ₩17,559 | ₩17,599 | +0.23% | 2.9만 |
|---|
| 2026.07.30 | ₩17,653 | ₩17,800 | ₩17,505 | ₩17,586 | -0.38% | 2.8만 |
|---|
| 2026.07.29 | ₩17,492 | ₩17,814 | ₩17,492 | ₩17,505 | +0.08% | 1.2만 |
|---|
| 2026.07.28 | ₩17,492 | ₩17,894 | ₩17,492 | ₩17,546 | +0.31% | 1.8만 |
|---|
| 2026.07.27 | ₩17,693 | ₩17,881 | ₩17,452 | ₩17,532 | -0.91% | 5.2만 |
|---|
| 2026.07.24 | ₩17,760 | ₩17,988 | ₩17,639 | ₩17,639 | -0.68% | 2.9만 |
|---|
| 2026.07.23 | ₩17,773 | ₩17,948 | ₩17,760 | ₩17,760 | -0.08% | 3.1만 |
|---|
| 2026.07.22 | ₩18,082 | ₩18,162 | ₩17,921 | ₩17,948 | -0.74% | 2.4만 |
|---|
| 2026.07.21 | ₩18,162 | ₩18,363 | ₩18,028 | ₩18,109 | -0.30% | 4.4만 |
|---|
| 2026.07.20 | ₩18,176 | ₩18,363 | ₩18,162 | ₩18,189 | +0.07% | 11.6만 |
|---|
| 2026.07.17 | ₩18,256 | ₩18,417 | ₩18,189 | ₩18,216 | -0.22% | 2.9만 |
|---|
| 2026.07.16 | ₩18,269 | ₩18,377 | ₩18,243 | ₩18,283 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩18,189 | ₩18,403 | ₩18,189 | ₩18,269 | +0.44% | 8만 |
|---|
| 2026.07.14 | ₩18,028 | ₩18,310 | ₩18,028 | ₩18,176 | +0.82% | 3.8만 |
|---|
| 2026.07.13 | ₩17,961 | ₩18,149 | ₩17,961 | ₩17,988 | +0.15% | 3.1만 |
|---|
| 2026.07.10 | ₩17,961 | ₩18,310 | ₩17,948 | ₩17,988 | +0.15% | 4.1만 |
|---|
| 2026.07.09 | ₩17,867 | ₩18,055 | ₩17,867 | ₩17,974 | +0.60% | 3.8만 |
|---|
| 2026.07.08 | ₩17,948 | ₩18,109 | ₩17,827 | ₩17,840 | -0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩18,176 | ₩18,350 | ₩17,934 | ₩17,934 | -1.33% | 4.5만 |
|---|
| 2026.07.06 | ₩18,095 | ₩18,256 | ₩18,095 | ₩18,189 | +0.52% | 1.7만 |
|---|
| 2026.07.02 | ₩18,109 | ₩18,189 | ₩18,068 | ₩18,109 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩17,961 | ₩18,256 | ₩17,961 | ₩18,109 | +0.82% | 2만 |
|---|
| 2026.06.30 | ₩18,042 | ₩18,162 | ₩17,961 | ₩18,055 | +0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,827 | ₩18,162 | ₩17,827 | ₩17,988 | +0.90% | 3.7만 |
|---|
| 2026.06.26 | ₩17,626 | ₩17,907 | ₩17,626 | ₩17,800 | +0.99% | 1.7만 |
|---|
| 2026.06.25 | ₩17,613 | ₩17,800 | ₩17,613 | ₩17,666 | +0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩17,760 | ₩17,827 | ₩17,613 | ₩17,613 | -0.83% | 2.3만 |
|---|
| 2026.06.23 | ₩17,760 | ₩17,961 | ₩17,706 | ₩17,733 | -0.15% | 4.1만 |
|---|
| 2026.06.22 | ₩18,243 | ₩18,296 | ₩17,881 | ₩17,921 | -1.76% | 5.5만 |
|---|
| 2026.06.18 | ₩18,444 | ₩18,444 | ₩18,269 | ₩18,296 | -0.80% | 2.3만 |
|---|
| 2026.06.17 | ₩18,377 | ₩18,377 | ₩18,216 | ₩18,269 | -0.58% | 2.3만 |
|---|
| 2026.06.16 | ₩18,269 | ₩18,484 | ₩18,229 | ₩18,363 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩18,323 | ₩18,671 | ₩18,323 | ₩18,377 | +0.29% | 3.6만 |
|---|
| 2026.06.12 | ₩18,256 | ₩18,497 | ₩18,216 | ₩18,243 | -0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩18,336 | ₩18,444 | ₩18,109 | ₩18,243 | -0.51% | 6.5만 |
|---|
| 2026.06.10 | ₩18,296 | ₩18,564 | ₩18,256 | ₩18,283 | -0.07% | 4.4만 |
|---|
| 2026.06.09 | ₩18,537 | ₩18,604 | ₩18,350 | ₩18,363 | -0.94% | 3.8만 |
|---|
| 2026.06.08 | ₩18,604 | ₩18,671 | ₩18,524 | ₩18,537 | -0.36% | 4.9만 |
|---|
| 2026.06.05 | ₩18,792 | ₩18,792 | ₩18,551 | ₩18,578 | -1.14% | 2.4만 |
|---|
| 2026.06.04 | ₩18,940 | ₩18,980 | ₩18,792 | ₩18,806 | -0.71% | 1.9만 |
|---|
| 2026.06.03 | ₩18,940 | ₩19,100 | ₩18,779 | ₩18,899 | -0.21% | 8.5만 |
|---|
| 2026.06.02 | ₩18,819 | ₩18,832 | ₩18,712 | ₩18,765 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩18,832 | ₩18,832 | ₩18,739 | ₩18,806 | -0.14% | 4.2만 |
|---|
| 2026.05.29 | ₩18,859 | ₩18,899 | ₩18,792 | ₩18,859 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩18,765 | ₩18,832 | ₩18,698 | ₩18,792 | +0.14% | 3.9만 |
|---|
| 2026.05.27 | ₩18,859 | ₩18,859 | ₩18,712 | ₩18,739 | -0.64% | 3만 |
|---|
| 2026.05.26 | ₩18,685 | ₩18,806 | ₩18,645 | ₩18,779 | +0.50% | 4.8만 |
|---|
| 2026.05.22 | ₩18,765 | ₩18,765 | ₩18,645 | ₩18,685 | -0.43% | 3만 |
|---|
| 2026.05.21 | ₩18,658 | ₩18,712 | ₩18,524 | ₩18,712 | +0.29% | 1.2만 |
|---|
| 2026.05.20 | ₩18,497 | ₩18,752 | ₩18,497 | ₩18,645 | +0.80% | 2.8만 |
|---|
| 2026.05.19 | ₩18,645 | ₩18,645 | ₩18,524 | ₩18,537 | -0.58% | 2.8만 |
|---|
| 2026.05.18 | ₩19,033 | ₩19,275 | ₩18,806 | ₩18,846 | -0.99% | 1.8만 |
|---|
| 2026.05.15 | ₩19,181 | ₩19,288 | ₩18,953 | ₩19,020 | -0.84% | 1.9만 |
|---|
| 2026.05.14 | ₩19,221 | ₩19,248 | ₩19,114 | ₩19,154 | -0.35% | 5.9만 |
|---|
| 2026.05.13 | ₩19,194 | ₩19,194 | ₩19,114 | ₩19,181 | -0.07% | 2.7만 |
|---|
| 2026.05.12 | ₩19,342 | ₩19,342 | ₩19,047 | ₩19,194 | -0.76% | 2.3만 |
|---|
| 2026.05.11 | ₩19,489 | ₩19,516 | ₩19,208 | ₩19,315 | -0.89% | 2.4만 |
|---|
| 2026.05.08 | ₩19,328 | ₩19,503 | ₩19,328 | ₩19,436 | +0.55% | 3만 |
|---|
| 2026.05.07 | ₩19,489 | ₩19,543 | ₩19,275 | ₩19,328 | -0.83% | 2.7만 |
|---|
| 2026.05.06 | ₩19,462 | ₩19,570 | ₩19,368 | ₩19,489 | +0.14% | 3.3만 |
|---|
| 2026.05.05 | ₩19,436 | ₩19,436 | ₩19,288 | ₩19,368 | -0.34% | 4만 |
|---|
| 2026.05.04 | ₩19,409 | ₩19,596 | ₩19,208 | ₩19,382 | -0.14% | 7만 |
|---|
| 2026.05.01 | ₩19,436 | ₩19,516 | ₩19,355 | ₩19,409 | -0.14% | 2.8만 |
|---|
| 2026.04.30 | ₩19,234 | ₩19,422 | ₩19,167 | ₩19,422 | +0.98% | 5.8만 |
|---|
| 2026.04.29 | ₩19,114 | ₩19,221 | ₩19,047 | ₩19,181 | +0.35% | 4.7만 |
|---|
| 2026.04.28 | ₩18,966 | ₩19,127 | ₩18,966 | ₩19,047 | +0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩19,167 | ₩19,167 | ₩19,047 | ₩19,100 | -0.35% | 2.6만 |
|---|
| 2026.04.24 | ₩19,167 | ₩19,167 | ₩19,100 | ₩19,167 | 0.00% | 1.7만 |
|---|
| 2026.04.23 | ₩19,167 | ₩19,167 | ₩19,087 | ₩19,100 | -0.35% | 3.2만 |
|---|
| 2026.04.22 | ₩19,047 | ₩19,181 | ₩19,047 | ₩19,167 | +0.63% | 4.4만 |
|---|
| 2026.04.21 | ₩19,234 | ₩19,288 | ₩19,100 | ₩19,141 | -0.49% | 5.7만 |
|---|
| 2026.04.20 | ₩19,288 | ₩19,328 | ₩19,208 | ₩19,315 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,194 | ₩19,436 | ₩19,194 | ₩19,261 | +0.35% | 7만 |
|---|
| 2026.04.16 | ₩19,194 | ₩19,436 | ₩19,127 | ₩19,141 | -0.28% | 2.8만 |
|---|
| 2026.04.15 | ₩19,355 | ₩19,355 | ₩19,020 | ₩19,167 | -0.97% | 14.3만 |
|---|
| 2026.04.14 | ₩18,792 | ₩19,087 | ₩18,765 | ₩19,087 | +1.57% | 14.7만 |
|---|
| 2026.04.13 | ₩18,752 | ₩18,953 | ₩18,725 | ₩18,846 | +0.50% | 4.6만 |
|---|
| 2026.04.10 | ₩18,819 | ₩18,913 | ₩18,792 | ₩18,806 | -0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩18,631 | ₩18,913 | ₩18,631 | ₩18,819 | +1.01% | 3.5만 |
|---|
| 2026.04.08 | ₩18,430 | ₩18,685 | ₩18,430 | ₩18,658 | +1.24% | 5.1만 |
|---|
| 2026.04.07 | ₩18,162 | ₩18,470 | ₩18,162 | ₩18,216 | +0.30% | 3.2만 |
|---|
| 2026.04.06 | ₩18,350 | ₩18,604 | ₩18,189 | ₩18,202 | -0.80% | 9만 |
|---|
| 2026.04.02 | ₩18,444 | ₩18,725 | ₩18,430 | ₩18,444 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩18,444 | ₩18,698 | ₩18,444 | ₩18,524 | +0.44% | 4.3만 |
|---|
| 2026.03.31 | ₩18,189 | ₩18,806 | ₩18,189 | ₩18,444 | +1.40% | 3만 |
|---|
| 2026.03.30 | ₩18,323 | ₩18,618 | ₩18,001 | ₩18,068 | -1.39% | 5.6만 |
|---|
| 2026.03.27 | ₩18,470 | ₩18,631 | ₩18,001 | ₩18,216 | -1.38% | 5.9만 |
|---|
| 2026.03.26 | ₩18,832 | ₩18,832 | ₩18,390 | ₩18,470 | -1.92% | 4.8만 |
|---|
| 2026.03.25 | ₩18,618 | ₩18,926 | ₩18,604 | ₩18,859 | +1.30% | 2.1만 |
|---|
| 2026.03.24 | ₩18,457 | ₩18,631 | ₩18,457 | ₩18,604 | +0.80% | 1.2만 |
|---|
| 2026.03.23 | ₩18,430 | ₩18,698 | ₩18,430 | ₩18,551 | +0.65% | 3.3만 |
|---|
| 2026.03.20 | ₩18,578 | ₩18,578 | ₩18,363 | ₩18,377 | -1.08% | 4.5만 |
|---|
| 2026.03.19 | ₩18,430 | ₩18,604 | ₩18,430 | ₩18,497 | +0.36% | 5.9만 |
|---|
| 2026.03.18 | ₩18,765 | ₩18,886 | ₩18,604 | ₩18,658 | -0.57% | 8.4만 |
|---|
| 2026.03.17 | ₩18,806 | ₩18,899 | ₩18,779 | ₩18,859 | +0.29% | 2.4만 |
|---|
| 2026.03.16 | ₩18,765 | ₩19,033 | ₩18,765 | ₩18,859 | +0.50% | 8.3만 |
|---|
| 2026.03.13 | ₩18,993 | ₩18,993 | ₩18,739 | ₩18,752 | -1.27% | 2.7만 |
|---|
| 2026.03.12 | ₩18,966 | ₩18,980 | ₩18,779 | ₩18,832 | -0.71% | 3.4만 |
|---|
| 2026.03.11 | ₩18,966 | ₩19,007 | ₩18,846 | ₩18,993 | +0.14% | 5.4만 |
|---|
| 2026.03.10 | ₩19,060 | ₩19,060 | ₩18,698 | ₩18,926 | -0.70% | 12.6만 |
|---|
| 2026.03.09 | ₩19,436 | ₩19,462 | ₩18,913 | ₩19,007 | -2.21% | 18만 |
|---|
| 2026.03.06 | ₩19,650 | ₩19,864 | ₩19,449 | ₩19,462 | -0.95% | 4.5만 |
|---|
| 2026.03.05 | ₩19,690 | ₩19,878 | ₩19,476 | ₩19,623 | -0.34% | 5.3만 |
|---|
| 2026.03.04 | ₩19,744 | ₩19,851 | ₩19,717 | ₩19,797 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩19,717 | ₩19,797 | ₩19,583 | ₩19,757 | +0.20% | 4.3만 |
|---|
| 2026.03.02 | ₩19,838 | ₩20,146 | ₩19,838 | ₩19,905 | +0.34% | 5.5만 |
|---|
| 2026.02.27 | ₩20,052 | ₩20,079 | ₩19,931 | ₩19,985 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩20,092 | ₩20,106 | ₩19,972 | ₩20,012 | -0.40% | 3.2만 |
|---|
| 2026.02.25 | ₩19,945 | ₩20,119 | ₩19,931 | ₩20,025 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩19,905 | ₩20,106 | ₩19,905 | ₩19,931 | +0.13% | 4.3만 |
|---|
| 2026.02.23 | ₩20,065 | ₩20,240 | ₩19,931 | ₩19,931 | -0.67% | 3.9만 |
|---|
| 2026.02.20 | ₩19,891 | ₩20,200 | ₩19,891 | ₩20,065 | +0.88% | 2.3만 |
|---|
| 2026.02.19 | ₩20,173 | ₩20,173 | ₩19,931 | ₩20,012 | -0.80% | 2.1만 |
|---|
| 2026.02.18 | ₩19,972 | ₩20,159 | ₩19,972 | ₩20,039 | +0.34% | 3.1만 |
|---|
| 2026.02.17 | ₩20,039 | ₩20,039 | ₩19,851 | ₩19,958 | -0.40% | 2.3만 |
|---|
| 2026.02.13 | ₩20,146 | ₩20,173 | ₩20,039 | ₩20,159 | +0.07% | 6.5만 |
|---|
| 2026.02.12 | ₩20,200 | ₩20,267 | ₩20,025 | ₩20,039 | -0.80% | 7.9만 |
|---|
| 2026.02.11 | ₩20,186 | ₩20,280 | ₩20,119 | ₩20,186 | 0.00% | 5.3만 |
|---|
| 2026.02.10 | ₩20,106 | ₩20,213 | ₩19,945 | ₩20,173 | +0.33% | 5.1만 |
|---|
| 2026.02.09 | ₩19,931 | ₩20,065 | ₩19,905 | ₩20,065 | +0.67% | 2.9만 |
|---|
| 2026.02.06 | ₩19,998 | ₩20,079 | ₩19,891 | ₩20,025 | +0.13% | 13.2만 |
|---|
| 2026.02.05 | ₩20,025 | ₩20,025 | ₩19,864 | ₩19,878 | -0.74% | 2.1만 |
|---|
| 2026.02.04 | ₩19,838 | ₩20,039 | ₩19,824 | ₩19,972 | +0.68% | 4.3만 |
|---|
| 2026.02.03 | ₩19,931 | ₩20,025 | ₩19,851 | ₩19,891 | -0.20% | 7.8만 |
|---|
| 2026.02.02 | ₩20,025 | ₩20,025 | ₩19,945 | ₩19,945 | -0.40% | 5.5만 |
|---|
| 2026.01.30 | ₩19,945 | ₩20,106 | ₩19,931 | ₩19,931 | -0.07% | 2.9만 |
|---|
| 2026.01.29 | ₩20,025 | ₩20,119 | ₩19,958 | ₩20,065 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩20,025 | ₩20,106 | ₩19,945 | ₩19,945 | -0.40% | 2.7만 |
|---|
| 2026.01.27 | ₩20,133 | ₩20,133 | ₩19,998 | ₩20,025 | -0.53% | 2.7만 |
|---|
| 2026.01.26 | ₩20,012 | ₩20,106 | ₩20,012 | ₩20,039 | +0.13% | 1.5만 |
|---|
| 2026.01.23 | ₩20,173 | ₩20,186 | ₩20,012 | ₩20,039 | -0.66% | 3.1만 |
|---|
| 2026.01.22 | ₩20,052 | ₩20,226 | ₩20,025 | ₩20,119 | +0.33% | 8.2만 |
|---|
| 2026.01.21 | ₩19,730 | ₩20,106 | ₩19,730 | ₩19,998 | +1.36% | 5.3만 |
|---|
| 2026.01.20 | ₩20,133 | ₩20,374 | ₩19,864 | ₩19,864 | -1.33% | 10.1만 |
|---|
| 2026.01.16 | ₩20,414 | ₩20,414 | ₩20,293 | ₩20,374 | -0.20% | 4.2만 |
|---|
| 2026.01.15 | ₩20,374 | ₩20,454 | ₩20,267 | ₩20,374 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩20,106 | ₩20,280 | ₩20,106 | ₩20,253 | +0.73% | 4.8만 |
|---|
| 2026.01.13 | ₩20,106 | ₩20,293 | ₩20,052 | ₩20,146 | +0.20% | 4만 |
|---|
| 2026.01.12 | ₩20,065 | ₩20,106 | ₩19,985 | ₩20,079 | +0.07% | 5.1만 |
|---|
| 2026.01.09 | ₩20,052 | ₩20,106 | ₩19,972 | ₩20,039 | -0.07% | 4만 |
|---|
| 2026.01.08 | ₩19,945 | ₩19,972 | ₩19,878 | ₩19,972 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩19,972 | ₩19,972 | ₩19,851 | ₩19,891 | -0.40% | 3.8만 |
|---|
| 2026.01.06 | ₩19,891 | ₩20,039 | ₩19,891 | ₩19,972 | +0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩19,797 | ₩19,972 | ₩19,717 | ₩19,891 | +0.47% | 4.3만 |
|---|
| 2026.01.02 | ₩19,864 | ₩19,878 | ₩19,650 | ₩19,771 | -0.47% | 4.7만 |
|---|
| 2025.12.31 | ₩19,690 | ₩19,771 | ₩19,516 | ₩19,690 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩19,449 | ₩20,052 | ₩19,436 | ₩19,583 | +0.69% | 7.2만 |
|---|
| 2025.12.29 | ₩20,092 | ₩20,133 | ₩19,449 | ₩19,449 | -3.20% | 17.2만 |
|---|
| 2025.12.26 | ₩20,709 | ₩20,856 | ₩20,709 | ₩20,856 | +0.71% | 6만 |
|---|
| 2025.12.24 | ₩20,736 | ₩20,749 | ₩20,669 | ₩20,709 | -0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩20,695 | ₩20,722 | ₩20,468 | ₩20,655 | -0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩20,682 | ₩20,736 | ₩20,561 | ₩20,628 | -0.26% | 6.2만 |
|---|
| 2025.12.19 | ₩20,387 | ₩20,602 | ₩20,374 | ₩20,535 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩20,267 | ₩20,682 | ₩20,267 | ₩20,387 | +0.60% | 1.9만 |
|---|
| 2025.12.17 | ₩20,360 | ₩20,427 | ₩20,133 | ₩20,200 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩20,374 | ₩20,508 | ₩20,159 | ₩20,293 | -0.39% | 4.1만 |
|---|
| 2025.12.15 | ₩20,575 | ₩20,682 | ₩20,427 | ₩20,548 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩20,655 | ₩20,722 | ₩20,508 | ₩20,508 | -0.71% | 2.5만 |
|---|
| 2025.12.11 | ₩20,615 | ₩20,722 | ₩20,588 | ₩20,642 | +0.13% | 1.9만 |
|---|
| 2025.12.10 | ₩20,615 | ₩20,749 | ₩20,468 | ₩20,561 | -0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,575 | ₩20,642 | ₩20,481 | ₩20,521 | -0.26% | 1.1만 |
|---|
| 2025.12.08 | ₩20,575 | ₩20,588 | ₩20,454 | ₩20,494 | -0.39% | 4.4만 |
|---|
| 2025.12.05 | ₩20,575 | ₩20,642 | ₩20,468 | ₩20,508 | -0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩20,602 | ₩20,762 | ₩20,347 | ₩20,535 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩20,307 | ₩20,762 | ₩20,307 | ₩20,602 | +1.45% | 4만 |
|---|
| 2025.12.02 | ₩20,682 | ₩20,682 | ₩20,441 | ₩20,468 | -1.04% | 2.6만 |
|---|
| 2025.12.01 | ₩20,548 | ₩20,709 | ₩20,521 | ₩20,588 | +0.20% | 2.2만 |
|---|
| 2025.11.28 | ₩20,213 | ₩20,615 | ₩20,173 | ₩20,588 | +1.86% | 2.3만 |
|---|
| 2025.11.26 | ₩20,106 | ₩20,213 | ₩19,985 | ₩20,133 | +0.13% | 3.9만 |
|---|
| 2025.11.25 | ₩20,025 | ₩20,360 | ₩19,985 | ₩19,998 | -0.13% | 4.8만 |
|---|
| 2025.11.24 | ₩20,186 | ₩20,200 | ₩19,972 | ₩20,065 | -0.60% | 2.5만 |
|---|
| 2025.11.21 | ₩19,958 | ₩20,173 | ₩19,958 | ₩20,039 | +0.40% | 4만 |
|---|
| 2025.11.20 | ₩20,186 | ₩20,374 | ₩19,958 | ₩19,958 | -1.13% | 4.9만 |
|---|
| 2025.11.19 | ₩20,173 | ₩20,481 | ₩20,119 | ₩20,119 | -0.27% | 2.7만 |
|---|
| 2025.11.18 | ₩20,427 | ₩20,427 | ₩20,159 | ₩20,200 | -1.12% | 1.3만 |
|---|
| 2025.11.17 | ₩20,615 | ₩20,682 | ₩20,334 | ₩20,508 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩20,307 | ₩20,588 | ₩20,307 | ₩20,494 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩20,695 | ₩20,830 | ₩20,347 | ₩20,441 | -1.23% | 1.7만 |
|---|
| 2025.11.12 | ₩20,602 | ₩20,843 | ₩20,602 | ₩20,655 | +0.26% | 4.1만 |
|---|
| 2025.11.11 | ₩20,535 | ₩20,682 | ₩20,535 | ₩20,615 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩20,360 | ₩20,588 | ₩20,360 | ₩20,535 | +0.86% | 1.9만 |
|---|
| 2025.11.07 | ₩20,414 | ₩20,494 | ₩20,253 | ₩20,347 | -0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩20,454 | ₩20,521 | ₩20,307 | ₩20,360 | -0.46% | 9.4천 |
|---|
| 2025.11.05 | ₩20,320 | ₩20,548 | ₩20,307 | ₩20,374 | +0.26% | 3.2만 |
|---|
| 2025.11.04 | ₩20,427 | ₩20,548 | ₩20,293 | ₩20,320 | -0.52% | 2.4만 |
|---|
| 2025.11.03 | ₩20,401 | ₩20,588 | ₩20,334 | ₩20,441 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩20,628 | ₩20,776 | ₩20,374 | ₩20,374 | -1.23% | 2.1만 |
|---|
| 2025.10.30 | ₩20,374 | ₩20,722 | ₩20,374 | ₩20,521 | +0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩20,628 | ₩20,655 | ₩20,347 | ₩20,387 | -1.17% | 2만 |
|---|
| 2025.10.28 | ₩20,602 | ₩20,695 | ₩20,441 | ₩20,508 | -0.46% | 1.6만 |
|---|
| 2025.10.27 | ₩20,561 | ₩20,722 | ₩20,548 | ₩20,602 | +0.20% | 4.1만 |
|---|
| 2025.10.24 | ₩20,575 | ₩20,669 | ₩20,535 | ₩20,548 | -0.13% | 2.4만 |
|---|
| 2025.10.23 | ₩20,347 | ₩20,588 | ₩20,347 | ₩20,521 | +0.86% | 2.2만 |
|---|
| 2025.10.22 | ₩20,508 | ₩20,508 | ₩20,307 | ₩20,374 | -0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩20,508 | ₩20,682 | ₩20,441 | ₩20,561 | +0.26% | 2.1만 |
|---|
| 2025.10.20 | ₩20,588 | ₩20,749 | ₩20,588 | ₩20,695 | +0.52% | 2.7만 |
|---|
| 2025.10.17 | ₩20,561 | ₩20,843 | ₩20,508 | ₩20,695 | +0.65% | 4.3만 |
|---|
| 2025.10.16 | ₩20,870 | ₩20,897 | ₩20,548 | ₩20,575 | -1.41% | 1.1만 |
|---|
| 2025.10.15 | ₩20,669 | ₩20,883 | ₩20,669 | ₩20,830 | +0.78% | 9.9천 |
|---|
| 2025.10.14 | ₩20,508 | ₩20,709 | ₩20,494 | ₩20,655 | +0.72% | 1.8만 |
|---|
| 2025.10.13 | ₩20,508 | ₩20,736 | ₩20,508 | ₩20,628 | +0.59% | 2.2만 |
|---|
| 2025.10.10 | ₩20,883 | ₩20,883 | ₩20,334 | ₩20,468 | -1.99% | 4.3만 |
|---|