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 | ₩16,900 | ₩17,034 | ₩16,833 | ₩16,860 | -0.24% | 2.6만 |
| 2026.10.08 | ₩16,766 | ₩16,847 | ₩16,753 | ₩16,806 | +0.24% | 5.7만 |
| 2026.10.07 | ₩16,954 | ₩17,115 | ₩16,726 | ₩16,847 | -0.63% | 3.5만 |
| 2026.10.06 | ₩16,967 | ₩17,061 | ₩16,887 | ₩16,981 | +0.08% | 5만 |
| 2026.10.05 | ₩16,914 | ₩17,021 | ₩16,873 | ₩16,900 | -0.08% | 4만 |
| 2026.10.02 | ₩17,115 | ₩17,115 | ₩16,927 | ₩16,967 | -0.86% | 2.3만 |
| 2026.10.01 | ₩16,914 | ₩17,034 | ₩16,833 | ₩16,914 | 0.00% | 3.2만 |
| 2026.09.30 | ₩16,954 | ₩17,316 | ₩16,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,954 |
| 0.00% |
| 5.7만 |
| 2026.09.29 | ₩17,101 | ₩17,128 | ₩16,659 | ₩16,847 | -1.49% | 10.8만 |
|---|
| 2026.09.28 | ₩17,370 | ₩17,370 | ₩17,115 | ₩17,182 | -1.08% | 1.9만 |
|---|
| 2026.09.25 | ₩17,303 | ₩17,397 | ₩17,262 | ₩17,343 | +0.23% | 4.8만 |
|---|
| 2026.09.24 | ₩17,383 | ₩17,504 | ₩17,209 | ₩17,370 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩17,571 | ₩17,638 | ₩17,356 | ₩17,437 | -0.76% | 3만 |
|---|
| 2026.09.22 | ₩17,544 | ₩17,638 | ₩17,531 | ₩17,625 | +0.46% | 1.5만 |
|---|
| 2026.09.21 | ₩17,598 | ₩17,812 | ₩17,598 | ₩17,678 | +0.46% | 3.3만 |
|---|
| 2026.09.18 | ₩17,638 | ₩17,745 | ₩17,571 | ₩17,598 | -0.23% | 5.5만 |
|---|
| 2026.09.17 | ₩17,571 | ₩17,638 | ₩17,557 | ₩17,571 | 0.00% | 3.9만 |
|---|
| 2026.09.16 | ₩17,598 | ₩17,879 | ₩17,557 | ₩17,571 | -0.15% | 3.4만 |
|---|
| 2026.09.15 | ₩17,651 | ₩17,665 | ₩17,544 | ₩17,598 | -0.30% | 5.1만 |
|---|
| 2026.09.14 | ₩17,786 | ₩17,906 | ₩17,638 | ₩17,692 | -0.53% | 6.1만 |
|---|
| 2026.09.11 | ₩17,879 | ₩17,946 | ₩17,839 | ₩17,866 | -0.08% | 6.3만 |
|---|
| 2026.09.10 | ₩18,000 | ₩18,094 | ₩17,866 | ₩17,866 | -0.75% | 1.9만 |
|---|
| 2026.09.09 | ₩18,121 | ₩18,121 | ₩18,027 | ₩18,027 | -0.52% | 2만 |
|---|
| 2026.09.08 | ₩18,174 | ₩18,174 | ₩18,067 | ₩18,094 | -0.44% | 5.6만 |
|---|
| 2026.09.04 | ₩18,242 | ₩18,282 | ₩18,174 | ₩18,188 | -0.29% | 1.5만 |
|---|
| 2026.09.03 | ₩18,148 | ₩18,228 | ₩18,121 | ₩18,201 | +0.30% | 5.8만 |
|---|
| 2026.09.02 | ₩18,054 | ₩18,188 | ₩18,054 | ₩18,121 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩18,282 | ₩18,282 | ₩18,014 | ₩18,121 | -0.88% | 3만 |
|---|
| 2026.08.31 | ₩18,268 | ₩18,309 | ₩18,161 | ₩18,228 | -0.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,148 | ₩18,362 | ₩18,121 | ₩18,174 | +0.15% | 4.5만 |
|---|
| 2026.08.27 | ₩18,000 | ₩18,174 | ₩18,000 | ₩18,134 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩17,960 | ₩18,161 | ₩17,960 | ₩18,054 | +0.52% | 1.6만 |
|---|
| 2026.08.25 | ₩18,054 | ₩18,121 | ₩17,933 | ₩17,960 | -0.52% | 1만 |
|---|
| 2026.08.24 | ₩17,893 | ₩17,920 | ₩17,826 | ₩17,893 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩17,853 | ₩18,148 | ₩17,853 | ₩17,946 | +0.53% | 2.5만 |
|---|
| 2026.08.20 | ₩17,866 | ₩18,161 | ₩17,839 | ₩17,866 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩18,174 | ₩18,174 | ₩17,866 | ₩17,906 | -1.48% | 4만 |
|---|
| 2026.08.18 | ₩18,040 | ₩18,067 | ₩17,866 | ₩17,893 | -0.82% | 4.6만 |
|---|
| 2026.08.17 | ₩18,268 | ₩18,309 | ₩18,174 | ₩18,201 | -0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩18,295 | ₩18,402 | ₩18,107 | ₩18,282 | -0.07% | 3.7만 |
|---|
| 2026.08.13 | ₩18,174 | ₩18,309 | ₩18,174 | ₩18,295 | +0.66% | 1.7만 |
|---|
| 2026.08.12 | ₩18,188 | ₩18,242 | ₩18,174 | ₩18,228 | +0.22% | 8.1천 |
|---|
| 2026.08.11 | ₩18,134 | ₩18,188 | ₩18,054 | ₩18,148 | +0.07% | 4.7만 |
|---|
| 2026.08.10 | ₩18,094 | ₩18,255 | ₩18,054 | ₩18,161 | +0.37% | 3.1만 |
|---|
| 2026.08.07 | ₩18,027 | ₩18,134 | ₩17,933 | ₩18,121 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩17,879 | ₩18,027 | ₩17,879 | ₩17,933 | +0.30% | 1.5만 |
|---|
| 2026.08.05 | ₩17,946 | ₩18,000 | ₩17,866 | ₩17,933 | -0.07% | 2.1만 |
|---|
| 2026.08.04 | ₩17,866 | ₩18,067 | ₩17,866 | ₩17,987 | +0.68% | 1.7만 |
|---|
| 2026.08.03 | ₩17,651 | ₩17,879 | ₩17,651 | ₩17,799 | +0.84% | 3.6만 |
|---|
| 2026.07.31 | ₩17,571 | ₩17,866 | ₩17,571 | ₩17,611 | +0.23% | 2.9만 |
|---|
| 2026.07.30 | ₩17,665 | ₩17,812 | ₩17,517 | ₩17,598 | -0.38% | 2.8만 |
|---|
| 2026.07.29 | ₩17,504 | ₩17,826 | ₩17,504 | ₩17,517 | +0.08% | 1.2만 |
|---|
| 2026.07.28 | ₩17,504 | ₩17,906 | ₩17,504 | ₩17,557 | +0.31% | 1.8만 |
|---|
| 2026.07.27 | ₩17,705 | ₩17,893 | ₩17,464 | ₩17,544 | -0.91% | 5.2만 |
|---|
| 2026.07.24 | ₩17,772 | ₩18,000 | ₩17,651 | ₩17,651 | -0.68% | 2.9만 |
|---|
| 2026.07.23 | ₩17,786 | ₩17,960 | ₩17,772 | ₩17,772 | -0.08% | 3.1만 |
|---|
| 2026.07.22 | ₩18,094 | ₩18,174 | ₩17,933 | ₩17,960 | -0.74% | 2.4만 |
|---|
| 2026.07.21 | ₩18,174 | ₩18,376 | ₩18,040 | ₩18,121 | -0.30% | 4.4만 |
|---|
| 2026.07.20 | ₩18,188 | ₩18,376 | ₩18,174 | ₩18,201 | +0.07% | 11.6만 |
|---|
| 2026.07.17 | ₩18,268 | ₩18,429 | ₩18,201 | ₩18,228 | -0.22% | 2.9만 |
|---|
| 2026.07.16 | ₩18,282 | ₩18,389 | ₩18,255 | ₩18,295 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩18,201 | ₩18,416 | ₩18,201 | ₩18,282 | +0.44% | 8만 |
|---|
| 2026.07.14 | ₩18,040 | ₩18,322 | ₩18,040 | ₩18,188 | +0.82% | 3.8만 |
|---|
| 2026.07.13 | ₩17,973 | ₩18,161 | ₩17,973 | ₩18,000 | +0.15% | 3.1만 |
|---|
| 2026.07.10 | ₩17,973 | ₩18,322 | ₩17,960 | ₩18,000 | +0.15% | 4.1만 |
|---|
| 2026.07.09 | ₩17,879 | ₩18,067 | ₩17,879 | ₩17,987 | +0.60% | 3.8만 |
|---|
| 2026.07.08 | ₩17,960 | ₩18,121 | ₩17,839 | ₩17,853 | -0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩18,188 | ₩18,362 | ₩17,946 | ₩17,946 | -1.33% | 4.5만 |
|---|
| 2026.07.06 | ₩18,107 | ₩18,268 | ₩18,107 | ₩18,201 | +0.52% | 1.7만 |
|---|
| 2026.07.02 | ₩18,121 | ₩18,201 | ₩18,081 | ₩18,121 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩17,973 | ₩18,268 | ₩17,973 | ₩18,121 | +0.82% | 2만 |
|---|
| 2026.06.30 | ₩18,054 | ₩18,174 | ₩17,973 | ₩18,067 | +0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,839 | ₩18,174 | ₩17,839 | ₩18,000 | +0.90% | 3.7만 |
|---|
| 2026.06.26 | ₩17,638 | ₩17,920 | ₩17,638 | ₩17,812 | +0.99% | 1.7만 |
|---|
| 2026.06.25 | ₩17,625 | ₩17,812 | ₩17,625 | ₩17,678 | +0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩17,772 | ₩17,839 | ₩17,625 | ₩17,625 | -0.83% | 2.3만 |
|---|
| 2026.06.23 | ₩17,772 | ₩17,973 | ₩17,718 | ₩17,745 | -0.15% | 4.1만 |
|---|
| 2026.06.22 | ₩18,255 | ₩18,309 | ₩17,893 | ₩17,933 | -1.76% | 5.5만 |
|---|
| 2026.06.18 | ₩18,456 | ₩18,456 | ₩18,282 | ₩18,309 | -0.80% | 2.3만 |
|---|
| 2026.06.17 | ₩18,389 | ₩18,389 | ₩18,228 | ₩18,282 | -0.58% | 2.3만 |
|---|
| 2026.06.16 | ₩18,282 | ₩18,496 | ₩18,242 | ₩18,376 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩18,335 | ₩18,684 | ₩18,335 | ₩18,389 | +0.29% | 3.6만 |
|---|
| 2026.06.12 | ₩18,268 | ₩18,510 | ₩18,228 | ₩18,255 | -0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩18,349 | ₩18,456 | ₩18,121 | ₩18,255 | -0.51% | 6.5만 |
|---|
| 2026.06.10 | ₩18,309 | ₩18,577 | ₩18,268 | ₩18,295 | -0.07% | 4.4만 |
|---|
| 2026.06.09 | ₩18,550 | ₩18,617 | ₩18,362 | ₩18,376 | -0.94% | 3.8만 |
|---|
| 2026.06.08 | ₩18,617 | ₩18,684 | ₩18,537 | ₩18,550 | -0.36% | 4.9만 |
|---|
| 2026.06.05 | ₩18,805 | ₩18,805 | ₩18,563 | ₩18,590 | -1.14% | 2.4만 |
|---|
| 2026.06.04 | ₩18,952 | ₩18,993 | ₩18,805 | ₩18,818 | -0.71% | 1.9만 |
|---|
| 2026.06.03 | ₩18,952 | ₩19,113 | ₩18,791 | ₩18,912 | -0.21% | 8.5만 |
|---|
| 2026.06.02 | ₩18,832 | ₩18,845 | ₩18,724 | ₩18,778 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩18,845 | ₩18,845 | ₩18,751 | ₩18,818 | -0.14% | 4.2만 |
|---|
| 2026.05.29 | ₩18,872 | ₩18,912 | ₩18,805 | ₩18,872 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩18,778 | ₩18,845 | ₩18,711 | ₩18,805 | +0.14% | 3.9만 |
|---|
| 2026.05.27 | ₩18,872 | ₩18,872 | ₩18,724 | ₩18,751 | -0.64% | 3만 |
|---|
| 2026.05.26 | ₩18,698 | ₩18,818 | ₩18,657 | ₩18,791 | +0.50% | 4.8만 |
|---|
| 2026.05.22 | ₩18,778 | ₩18,778 | ₩18,657 | ₩18,698 | -0.43% | 3만 |
|---|
| 2026.05.21 | ₩18,671 | ₩18,724 | ₩18,537 | ₩18,724 | +0.29% | 1.2만 |
|---|
| 2026.05.20 | ₩18,510 | ₩18,765 | ₩18,510 | ₩18,657 | +0.80% | 2.8만 |
|---|
| 2026.05.19 | ₩18,657 | ₩18,657 | ₩18,537 | ₩18,550 | -0.58% | 2.8만 |
|---|
| 2026.05.18 | ₩19,046 | ₩19,288 | ₩18,818 | ₩18,859 | -0.99% | 1.8만 |
|---|
| 2026.05.15 | ₩19,194 | ₩19,301 | ₩18,966 | ₩19,033 | -0.84% | 1.9만 |
|---|
| 2026.05.14 | ₩19,234 | ₩19,261 | ₩19,127 | ₩19,167 | -0.35% | 5.9만 |
|---|
| 2026.05.13 | ₩19,207 | ₩19,207 | ₩19,127 | ₩19,194 | -0.07% | 2.7만 |
|---|
| 2026.05.12 | ₩19,355 | ₩19,355 | ₩19,060 | ₩19,207 | -0.76% | 2.3만 |
|---|
| 2026.05.11 | ₩19,502 | ₩19,529 | ₩19,221 | ₩19,328 | -0.89% | 2.4만 |
|---|
| 2026.05.08 | ₩19,341 | ₩19,516 | ₩19,341 | ₩19,449 | +0.55% | 3만 |
|---|
| 2026.05.07 | ₩19,502 | ₩19,556 | ₩19,288 | ₩19,341 | -0.83% | 2.7만 |
|---|
| 2026.05.06 | ₩19,476 | ₩19,583 | ₩19,382 | ₩19,502 | +0.14% | 3.3만 |
|---|
| 2026.05.05 | ₩19,449 | ₩19,449 | ₩19,301 | ₩19,382 | -0.34% | 4만 |
|---|
| 2026.05.04 | ₩19,422 | ₩19,610 | ₩19,221 | ₩19,395 | -0.14% | 7만 |
|---|
| 2026.05.01 | ₩19,449 | ₩19,529 | ₩19,368 | ₩19,422 | -0.14% | 2.8만 |
|---|
| 2026.04.30 | ₩19,248 | ₩19,435 | ₩19,180 | ₩19,435 | +0.98% | 5.8만 |
|---|
| 2026.04.29 | ₩19,127 | ₩19,234 | ₩19,060 | ₩19,194 | +0.35% | 4.7만 |
|---|
| 2026.04.28 | ₩18,979 | ₩19,140 | ₩18,979 | ₩19,060 | +0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩19,180 | ₩19,180 | ₩19,060 | ₩19,113 | -0.35% | 2.6만 |
|---|
| 2026.04.24 | ₩19,180 | ₩19,180 | ₩19,113 | ₩19,180 | 0.00% | 1.7만 |
|---|
| 2026.04.23 | ₩19,180 | ₩19,180 | ₩19,100 | ₩19,113 | -0.35% | 3.2만 |
|---|
| 2026.04.22 | ₩19,060 | ₩19,194 | ₩19,060 | ₩19,180 | +0.63% | 4.4만 |
|---|
| 2026.04.21 | ₩19,248 | ₩19,301 | ₩19,113 | ₩19,154 | -0.49% | 5.7만 |
|---|
| 2026.04.20 | ₩19,301 | ₩19,341 | ₩19,221 | ₩19,328 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,207 | ₩19,449 | ₩19,207 | ₩19,274 | +0.35% | 7만 |
|---|
| 2026.04.16 | ₩19,207 | ₩19,449 | ₩19,140 | ₩19,154 | -0.28% | 2.8만 |
|---|
| 2026.04.15 | ₩19,368 | ₩19,368 | ₩19,033 | ₩19,180 | -0.97% | 14.3만 |
|---|
| 2026.04.14 | ₩18,805 | ₩19,100 | ₩18,778 | ₩19,100 | +1.57% | 14.7만 |
|---|
| 2026.04.13 | ₩18,765 | ₩18,966 | ₩18,738 | ₩18,859 | +0.50% | 4.6만 |
|---|
| 2026.04.10 | ₩18,832 | ₩18,926 | ₩18,805 | ₩18,818 | -0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩18,644 | ₩18,926 | ₩18,644 | ₩18,832 | +1.01% | 3.5만 |
|---|
| 2026.04.08 | ₩18,443 | ₩18,698 | ₩18,443 | ₩18,671 | +1.24% | 5.1만 |
|---|
| 2026.04.07 | ₩18,174 | ₩18,483 | ₩18,174 | ₩18,228 | +0.30% | 3.2만 |
|---|
| 2026.04.06 | ₩18,362 | ₩18,617 | ₩18,201 | ₩18,215 | -0.80% | 9만 |
|---|
| 2026.04.02 | ₩18,456 | ₩18,738 | ₩18,443 | ₩18,456 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩18,456 | ₩18,711 | ₩18,456 | ₩18,537 | +0.44% | 4.3만 |
|---|
| 2026.03.31 | ₩18,201 | ₩18,818 | ₩18,201 | ₩18,456 | +1.40% | 3만 |
|---|
| 2026.03.30 | ₩18,335 | ₩18,631 | ₩18,014 | ₩18,081 | -1.39% | 5.6만 |
|---|
| 2026.03.27 | ₩18,483 | ₩18,644 | ₩18,014 | ₩18,228 | -1.38% | 5.9만 |
|---|
| 2026.03.26 | ₩18,845 | ₩18,845 | ₩18,402 | ₩18,483 | -1.92% | 4.8만 |
|---|
| 2026.03.25 | ₩18,631 | ₩18,939 | ₩18,617 | ₩18,872 | +1.30% | 2.1만 |
|---|
| 2026.03.24 | ₩18,470 | ₩18,644 | ₩18,470 | ₩18,617 | +0.80% | 1.2만 |
|---|
| 2026.03.23 | ₩18,443 | ₩18,711 | ₩18,443 | ₩18,563 | +0.65% | 3.3만 |
|---|
| 2026.03.20 | ₩18,590 | ₩18,590 | ₩18,376 | ₩18,389 | -1.08% | 4.5만 |
|---|
| 2026.03.19 | ₩18,443 | ₩18,617 | ₩18,443 | ₩18,510 | +0.36% | 5.9만 |
|---|
| 2026.03.18 | ₩18,778 | ₩18,899 | ₩18,617 | ₩18,671 | -0.57% | 8.4만 |
|---|
| 2026.03.17 | ₩18,818 | ₩18,912 | ₩18,791 | ₩18,872 | +0.29% | 2.4만 |
|---|
| 2026.03.16 | ₩18,778 | ₩19,046 | ₩18,778 | ₩18,872 | +0.50% | 8.3만 |
|---|
| 2026.03.13 | ₩19,006 | ₩19,006 | ₩18,751 | ₩18,765 | -1.27% | 2.7만 |
|---|
| 2026.03.12 | ₩18,979 | ₩18,993 | ₩18,791 | ₩18,845 | -0.71% | 3.4만 |
|---|
| 2026.03.11 | ₩18,979 | ₩19,019 | ₩18,859 | ₩19,006 | +0.14% | 5.4만 |
|---|
| 2026.03.10 | ₩19,073 | ₩19,073 | ₩18,711 | ₩18,939 | -0.70% | 12.6만 |
|---|
| 2026.03.09 | ₩19,449 | ₩19,476 | ₩18,926 | ₩19,019 | -2.21% | 18만 |
|---|
| 2026.03.06 | ₩19,663 | ₩19,878 | ₩19,462 | ₩19,476 | -0.95% | 4.5만 |
|---|
| 2026.03.05 | ₩19,704 | ₩19,891 | ₩19,489 | ₩19,636 | -0.34% | 5.3만 |
|---|
| 2026.03.04 | ₩19,757 | ₩19,865 | ₩19,730 | ₩19,811 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩19,730 | ₩19,811 | ₩19,596 | ₩19,771 | +0.20% | 4.3만 |
|---|
| 2026.03.02 | ₩19,851 | ₩20,160 | ₩19,851 | ₩19,918 | +0.34% | 5.5만 |
|---|
| 2026.02.27 | ₩20,066 | ₩20,093 | ₩19,945 | ₩19,999 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩20,106 | ₩20,119 | ₩19,985 | ₩20,025 | -0.40% | 3.2만 |
|---|
| 2026.02.25 | ₩19,958 | ₩20,133 | ₩19,945 | ₩20,039 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩19,918 | ₩20,119 | ₩19,918 | ₩19,945 | +0.13% | 4.3만 |
|---|
| 2026.02.23 | ₩20,079 | ₩20,253 | ₩19,945 | ₩19,945 | -0.67% | 3.9만 |
|---|
| 2026.02.20 | ₩19,905 | ₩20,213 | ₩19,905 | ₩20,079 | +0.88% | 2.3만 |
|---|
| 2026.02.19 | ₩20,186 | ₩20,186 | ₩19,945 | ₩20,025 | -0.80% | 2.1만 |
|---|
| 2026.02.18 | ₩19,985 | ₩20,173 | ₩19,985 | ₩20,052 | +0.34% | 3.1만 |
|---|
| 2026.02.17 | ₩20,052 | ₩20,052 | ₩19,865 | ₩19,972 | -0.40% | 2.3만 |
|---|
| 2026.02.13 | ₩20,160 | ₩20,186 | ₩20,052 | ₩20,173 | +0.07% | 6.5만 |
|---|
| 2026.02.12 | ₩20,213 | ₩20,280 | ₩20,039 | ₩20,052 | -0.80% | 7.9만 |
|---|
| 2026.02.11 | ₩20,200 | ₩20,294 | ₩20,133 | ₩20,200 | 0.00% | 5.3만 |
|---|
| 2026.02.10 | ₩20,119 | ₩20,227 | ₩19,958 | ₩20,186 | +0.33% | 5.1만 |
|---|
| 2026.02.09 | ₩19,945 | ₩20,079 | ₩19,918 | ₩20,079 | +0.67% | 2.9만 |
|---|
| 2026.02.06 | ₩20,012 | ₩20,093 | ₩19,905 | ₩20,039 | +0.13% | 13.2만 |
|---|
| 2026.02.05 | ₩20,039 | ₩20,039 | ₩19,878 | ₩19,891 | -0.74% | 2.1만 |
|---|
| 2026.02.04 | ₩19,851 | ₩20,052 | ₩19,838 | ₩19,985 | +0.68% | 4.3만 |
|---|
| 2026.02.03 | ₩19,945 | ₩20,039 | ₩19,865 | ₩19,905 | -0.20% | 7.8만 |
|---|
| 2026.02.02 | ₩20,039 | ₩20,039 | ₩19,958 | ₩19,958 | -0.40% | 5.5만 |
|---|
| 2026.01.30 | ₩19,958 | ₩20,119 | ₩19,945 | ₩19,945 | -0.07% | 2.9만 |
|---|
| 2026.01.29 | ₩20,039 | ₩20,133 | ₩19,972 | ₩20,079 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩20,039 | ₩20,119 | ₩19,958 | ₩19,958 | -0.40% | 2.7만 |
|---|
| 2026.01.27 | ₩20,146 | ₩20,146 | ₩20,012 | ₩20,039 | -0.53% | 2.7만 |
|---|
| 2026.01.26 | ₩20,025 | ₩20,119 | ₩20,025 | ₩20,052 | +0.13% | 1.5만 |
|---|
| 2026.01.23 | ₩20,186 | ₩20,200 | ₩20,025 | ₩20,052 | -0.66% | 3.1만 |
|---|
| 2026.01.22 | ₩20,066 | ₩20,240 | ₩20,039 | ₩20,133 | +0.33% | 8.2만 |
|---|
| 2026.01.21 | ₩19,744 | ₩20,119 | ₩19,744 | ₩20,012 | +1.36% | 5.3만 |
|---|
| 2026.01.20 | ₩20,146 | ₩20,388 | ₩19,878 | ₩19,878 | -1.33% | 10.1만 |
|---|
| 2026.01.16 | ₩20,428 | ₩20,428 | ₩20,307 | ₩20,388 | -0.20% | 4.2만 |
|---|
| 2026.01.15 | ₩20,388 | ₩20,468 | ₩20,280 | ₩20,388 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩20,119 | ₩20,294 | ₩20,119 | ₩20,267 | +0.73% | 4.8만 |
|---|
| 2026.01.13 | ₩20,119 | ₩20,307 | ₩20,066 | ₩20,160 | +0.20% | 4만 |
|---|
| 2026.01.12 | ₩20,079 | ₩20,119 | ₩19,999 | ₩20,093 | +0.07% | 5.1만 |
|---|
| 2026.01.09 | ₩20,066 | ₩20,119 | ₩19,985 | ₩20,052 | -0.07% | 4만 |
|---|
| 2026.01.08 | ₩19,958 | ₩19,985 | ₩19,891 | ₩19,985 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩19,985 | ₩19,985 | ₩19,865 | ₩19,905 | -0.40% | 3.8만 |
|---|
| 2026.01.06 | ₩19,905 | ₩20,052 | ₩19,905 | ₩19,985 | +0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩19,811 | ₩19,985 | ₩19,730 | ₩19,905 | +0.47% | 4.3만 |
|---|
| 2026.01.02 | ₩19,878 | ₩19,891 | ₩19,663 | ₩19,784 | -0.47% | 4.7만 |
|---|
| 2025.12.31 | ₩19,704 | ₩19,784 | ₩19,529 | ₩19,704 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩19,462 | ₩20,066 | ₩19,449 | ₩19,596 | +0.69% | 7.2만 |
|---|
| 2025.12.29 | ₩20,106 | ₩20,146 | ₩19,462 | ₩19,462 | -3.20% | 17.2만 |
|---|
| 2025.12.26 | ₩20,723 | ₩20,870 | ₩20,723 | ₩20,870 | +0.71% | 6만 |
|---|
| 2025.12.24 | ₩20,750 | ₩20,763 | ₩20,683 | ₩20,723 | -0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩20,710 | ₩20,736 | ₩20,481 | ₩20,669 | -0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩20,696 | ₩20,750 | ₩20,575 | ₩20,642 | -0.26% | 6.2만 |
|---|
| 2025.12.19 | ₩20,401 | ₩20,616 | ₩20,388 | ₩20,549 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩20,280 | ₩20,696 | ₩20,280 | ₩20,401 | +0.60% | 1.9만 |
|---|
| 2025.12.17 | ₩20,374 | ₩20,441 | ₩20,146 | ₩20,213 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩20,388 | ₩20,522 | ₩20,173 | ₩20,307 | -0.39% | 4.1만 |
|---|
| 2025.12.15 | ₩20,589 | ₩20,696 | ₩20,441 | ₩20,562 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩20,669 | ₩20,736 | ₩20,522 | ₩20,522 | -0.71% | 2.5만 |
|---|
| 2025.12.11 | ₩20,629 | ₩20,736 | ₩20,602 | ₩20,656 | +0.13% | 1.9만 |
|---|
| 2025.12.10 | ₩20,629 | ₩20,763 | ₩20,481 | ₩20,575 | -0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,589 | ₩20,656 | ₩20,495 | ₩20,535 | -0.26% | 1.1만 |
|---|
| 2025.12.08 | ₩20,589 | ₩20,602 | ₩20,468 | ₩20,508 | -0.39% | 4.4만 |
|---|
| 2025.12.05 | ₩20,589 | ₩20,656 | ₩20,481 | ₩20,522 | -0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩20,616 | ₩20,777 | ₩20,361 | ₩20,549 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩20,321 | ₩20,777 | ₩20,321 | ₩20,616 | +1.45% | 4만 |
|---|
| 2025.12.02 | ₩20,696 | ₩20,696 | ₩20,455 | ₩20,481 | -1.04% | 2.6만 |
|---|
| 2025.12.01 | ₩20,562 | ₩20,723 | ₩20,535 | ₩20,602 | +0.20% | 2.2만 |
|---|
| 2025.11.28 | ₩20,227 | ₩20,629 | ₩20,186 | ₩20,602 | +1.86% | 2.3만 |
|---|
| 2025.11.26 | ₩20,119 | ₩20,227 | ₩19,999 | ₩20,146 | +0.13% | 3.9만 |
|---|
| 2025.11.25 | ₩20,039 | ₩20,374 | ₩19,999 | ₩20,012 | -0.13% | 4.8만 |
|---|
| 2025.11.24 | ₩20,200 | ₩20,213 | ₩19,985 | ₩20,079 | -0.60% | 2.5만 |
|---|
| 2025.11.21 | ₩19,972 | ₩20,186 | ₩19,972 | ₩20,052 | +0.40% | 4만 |
|---|
| 2025.11.20 | ₩20,200 | ₩20,388 | ₩19,972 | ₩19,972 | -1.13% | 4.9만 |
|---|
| 2025.11.19 | ₩20,186 | ₩20,495 | ₩20,133 | ₩20,133 | -0.27% | 2.7만 |
|---|
| 2025.11.18 | ₩20,441 | ₩20,441 | ₩20,173 | ₩20,213 | -1.12% | 1.3만 |
|---|
| 2025.11.17 | ₩20,629 | ₩20,696 | ₩20,347 | ₩20,522 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩20,321 | ₩20,602 | ₩20,321 | ₩20,508 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩20,710 | ₩20,844 | ₩20,361 | ₩20,455 | -1.23% | 1.7만 |
|---|
| 2025.11.12 | ₩20,616 | ₩20,857 | ₩20,616 | ₩20,669 | +0.26% | 4.1만 |
|---|
| 2025.11.11 | ₩20,549 | ₩20,696 | ₩20,549 | ₩20,629 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩20,374 | ₩20,602 | ₩20,374 | ₩20,549 | +0.86% | 1.9만 |
|---|
| 2025.11.07 | ₩20,428 | ₩20,508 | ₩20,267 | ₩20,361 | -0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩20,468 | ₩20,535 | ₩20,321 | ₩20,374 | -0.46% | 9.4천 |
|---|
| 2025.11.05 | ₩20,334 | ₩20,562 | ₩20,321 | ₩20,388 | +0.26% | 3.2만 |
|---|
| 2025.11.04 | ₩20,441 | ₩20,562 | ₩20,307 | ₩20,334 | -0.52% | 2.4만 |
|---|
| 2025.11.03 | ₩20,414 | ₩20,602 | ₩20,347 | ₩20,455 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩20,642 | ₩20,790 | ₩20,388 | ₩20,388 | -1.23% | 2.1만 |
|---|
| 2025.10.30 | ₩20,388 | ₩20,736 | ₩20,388 | ₩20,535 | +0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩20,642 | ₩20,669 | ₩20,361 | ₩20,401 | -1.17% | 2만 |
|---|
| 2025.10.28 | ₩20,616 | ₩20,710 | ₩20,455 | ₩20,522 | -0.46% | 1.6만 |
|---|
| 2025.10.27 | ₩20,575 | ₩20,736 | ₩20,562 | ₩20,616 | +0.20% | 4.1만 |
|---|
| 2025.10.24 | ₩20,589 | ₩20,683 | ₩20,549 | ₩20,562 | -0.13% | 2.4만 |
|---|
| 2025.10.23 | ₩20,361 | ₩20,602 | ₩20,361 | ₩20,535 | +0.86% | 2.2만 |
|---|
| 2025.10.22 | ₩20,522 | ₩20,522 | ₩20,321 | ₩20,388 | -0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩20,522 | ₩20,696 | ₩20,455 | ₩20,575 | +0.26% | 2.1만 |
|---|
| 2025.10.20 | ₩20,602 | ₩20,763 | ₩20,602 | ₩20,710 | +0.52% | 2.7만 |
|---|
| 2025.10.17 | ₩20,575 | ₩20,857 | ₩20,522 | ₩20,710 | +0.65% | 4.3만 |
|---|
| 2025.10.16 | ₩20,884 | ₩20,911 | ₩20,562 | ₩20,589 | -1.41% | 1.1만 |
|---|
| 2025.10.15 | ₩20,683 | ₩20,897 | ₩20,683 | ₩20,844 | +0.78% | 9.9천 |
|---|
| 2025.10.14 | ₩20,522 | ₩20,723 | ₩20,508 | ₩20,669 | +0.72% | 1.8만 |
|---|
| 2025.10.13 | ₩20,522 | ₩20,750 | ₩20,522 | ₩20,642 | +0.59% | 2.2만 |
|---|
| 2025.10.10 | ₩20,897 | ₩20,897 | ₩20,347 | ₩20,481 | -1.99% | 4.3만 |
|---|