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 | ₩16,903 | ₩17,037 | ₩16,836 | ₩16,863 | -0.24% | 2.6만 |
| 2026.10.08 | ₩16,769 | ₩16,849 | ₩16,755 | ₩16,809 | +0.24% | 5.7만 |
| 2026.10.07 | ₩16,957 | ₩17,118 | ₩16,729 | ₩16,849 | -0.63% | 3.5만 |
| 2026.10.06 | ₩16,970 | ₩17,064 | ₩16,889 | ₩16,983 | +0.08% | 5만 |
| 2026.10.05 | ₩16,916 | ₩17,024 | ₩16,876 | ₩16,903 | -0.08% | 4만 |
| 2026.10.02 | ₩17,118 | ₩17,118 | ₩16,930 | ₩16,970 | -0.86% | 2.3만 |
| 2026.10.01 | ₩16,916 | ₩17,037 | ₩16,836 | ₩16,916 | 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 | ₩17,104 | ₩17,131 | ₩16,661 | ₩16,849 | -1.49% | 10.8만 |
|---|
| 2026.09.28 | ₩17,372 | ₩17,372 | ₩17,118 | ₩17,185 | -1.08% | 1.9만 |
|---|
| 2026.09.25 | ₩17,305 | ₩17,399 | ₩17,265 | ₩17,346 | +0.23% | 4.8만 |
|---|
| 2026.09.24 | ₩17,386 | ₩17,507 | ₩17,211 | ₩17,372 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩17,574 | ₩17,641 | ₩17,359 | ₩17,440 | -0.76% | 3만 |
|---|
| 2026.09.22 | ₩17,547 | ₩17,641 | ₩17,533 | ₩17,627 | +0.46% | 1.5만 |
|---|
| 2026.09.21 | ₩17,600 | ₩17,815 | ₩17,600 | ₩17,681 | +0.46% | 3.3만 |
|---|
| 2026.09.18 | ₩17,641 | ₩17,748 | ₩17,574 | ₩17,600 | -0.23% | 5.5만 |
|---|
| 2026.09.17 | ₩17,574 | ₩17,641 | ₩17,560 | ₩17,574 | 0.00% | 3.9만 |
|---|
| 2026.09.16 | ₩17,600 | ₩17,882 | ₩17,560 | ₩17,574 | -0.15% | 3.4만 |
|---|
| 2026.09.15 | ₩17,654 | ₩17,668 | ₩17,547 | ₩17,600 | -0.30% | 5.1만 |
|---|
| 2026.09.14 | ₩17,788 | ₩17,909 | ₩17,641 | ₩17,694 | -0.53% | 6.1만 |
|---|
| 2026.09.11 | ₩17,882 | ₩17,949 | ₩17,842 | ₩17,869 | -0.08% | 6.3만 |
|---|
| 2026.09.10 | ₩18,003 | ₩18,097 | ₩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 | ₩18,177 | ₩18,177 | ₩18,070 | ₩18,097 | -0.44% | 5.6만 |
|---|
| 2026.09.04 | ₩18,244 | ₩18,285 | ₩18,177 | ₩18,191 | -0.29% | 1.5만 |
|---|
| 2026.09.03 | ₩18,150 | ₩18,231 | ₩18,124 | ₩18,204 | +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 | ₩18,016 | ₩18,124 | -0.88% | 3만 |
|---|
| 2026.08.31 | ₩18,271 | ₩18,311 | ₩18,164 | ₩18,231 | -0.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,150 | ₩18,365 | ₩18,124 | ₩18,177 | +0.15% | 4.5만 |
|---|
| 2026.08.27 | ₩18,003 | ₩18,177 | ₩18,003 | ₩18,137 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩17,963 | ₩18,164 | ₩17,963 | ₩18,057 | +0.52% | 1.6만 |
|---|
| 2026.08.25 | ₩18,057 | ₩18,124 | ₩17,936 | ₩17,963 | -0.52% | 1만 |
|---|
| 2026.08.24 | ₩17,896 | ₩17,922 | ₩17,829 | ₩17,896 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩17,855 | ₩18,150 | ₩17,855 | ₩17,949 | +0.53% | 2.5만 |
|---|
| 2026.08.20 | ₩17,869 | ₩18,164 | ₩17,842 | ₩17,869 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩18,177 | ₩18,177 | ₩17,869 | ₩17,909 | -1.48% | 4만 |
|---|
| 2026.08.18 | ₩18,043 | ₩18,070 | ₩17,869 | ₩17,896 | -0.82% | 4.6만 |
|---|
| 2026.08.17 | ₩18,271 | ₩18,311 | ₩18,177 | ₩18,204 | -0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩18,298 | ₩18,405 | ₩18,110 | ₩18,285 | -0.07% | 3.7만 |
|---|
| 2026.08.13 | ₩18,177 | ₩18,311 | ₩18,177 | ₩18,298 | +0.66% | 1.7만 |
|---|
| 2026.08.12 | ₩18,191 | ₩18,244 | ₩18,177 | ₩18,231 | +0.22% | 8.1천 |
|---|
| 2026.08.11 | ₩18,137 | ₩18,191 | ₩18,057 | ₩18,150 | +0.07% | 4.7만 |
|---|
| 2026.08.10 | ₩18,097 | ₩18,258 | ₩18,057 | ₩18,164 | +0.37% | 3.1만 |
|---|
| 2026.08.07 | ₩18,030 | ₩18,137 | ₩17,936 | ₩18,124 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩17,882 | ₩18,030 | ₩17,882 | ₩17,936 | +0.30% | 1.5만 |
|---|
| 2026.08.05 | ₩17,949 | ₩18,003 | ₩17,869 | ₩17,936 | -0.07% | 2.1만 |
|---|
| 2026.08.04 | ₩17,869 | ₩18,070 | ₩17,869 | ₩17,990 | +0.68% | 1.7만 |
|---|
| 2026.08.03 | ₩17,654 | ₩17,882 | ₩17,654 | ₩17,802 | +0.84% | 3.6만 |
|---|
| 2026.07.31 | ₩17,574 | ₩17,869 | ₩17,574 | ₩17,614 | +0.23% | 2.9만 |
|---|
| 2026.07.30 | ₩17,668 | ₩17,815 | ₩17,520 | ₩17,600 | -0.38% | 2.8만 |
|---|
| 2026.07.29 | ₩17,507 | ₩17,829 | ₩17,507 | ₩17,520 | +0.08% | 1.2만 |
|---|
| 2026.07.28 | ₩17,507 | ₩17,909 | ₩17,507 | ₩17,560 | +0.31% | 1.8만 |
|---|
| 2026.07.27 | ₩17,708 | ₩17,896 | ₩17,466 | ₩17,547 | -0.91% | 5.2만 |
|---|
| 2026.07.24 | ₩17,775 | ₩18,003 | ₩17,654 | ₩17,654 | -0.68% | 2.9만 |
|---|
| 2026.07.23 | ₩17,788 | ₩17,963 | ₩17,775 | ₩17,775 | -0.08% | 3.1만 |
|---|
| 2026.07.22 | ₩18,097 | ₩18,177 | ₩17,936 | ₩17,963 | -0.74% | 2.4만 |
|---|
| 2026.07.21 | ₩18,177 | ₩18,379 | ₩18,043 | ₩18,124 | -0.30% | 4.4만 |
|---|
| 2026.07.20 | ₩18,191 | ₩18,379 | ₩18,177 | ₩18,204 | +0.07% | 11.6만 |
|---|
| 2026.07.17 | ₩18,271 | ₩18,432 | ₩18,204 | ₩18,231 | -0.22% | 2.9만 |
|---|
| 2026.07.16 | ₩18,285 | ₩18,392 | ₩18,258 | ₩18,298 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩18,204 | ₩18,419 | ₩18,204 | ₩18,285 | +0.44% | 8만 |
|---|
| 2026.07.14 | ₩18,043 | ₩18,325 | ₩18,043 | ₩18,191 | +0.82% | 3.8만 |
|---|
| 2026.07.13 | ₩17,976 | ₩18,164 | ₩17,976 | ₩18,003 | +0.15% | 3.1만 |
|---|
| 2026.07.10 | ₩17,976 | ₩18,325 | ₩17,963 | ₩18,003 | +0.15% | 4.1만 |
|---|
| 2026.07.09 | ₩17,882 | ₩18,070 | ₩17,882 | ₩17,990 | +0.60% | 3.8만 |
|---|
| 2026.07.08 | ₩17,963 | ₩18,124 | ₩17,842 | ₩17,855 | -0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩18,191 | ₩18,365 | ₩17,949 | ₩17,949 | -1.33% | 4.5만 |
|---|
| 2026.07.06 | ₩18,110 | ₩18,271 | ₩18,110 | ₩18,204 | +0.52% | 1.7만 |
|---|
| 2026.07.02 | ₩18,124 | ₩18,204 | ₩18,083 | ₩18,124 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩17,976 | ₩18,271 | ₩17,976 | ₩18,124 | +0.82% | 2만 |
|---|
| 2026.06.30 | ₩18,057 | ₩18,177 | ₩17,976 | ₩18,070 | +0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,842 | ₩18,177 | ₩17,842 | ₩18,003 | +0.90% | 3.7만 |
|---|
| 2026.06.26 | ₩17,641 | ₩17,922 | ₩17,641 | ₩17,815 | +0.99% | 1.7만 |
|---|
| 2026.06.25 | ₩17,627 | ₩17,815 | ₩17,627 | ₩17,681 | +0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩17,775 | ₩17,842 | ₩17,627 | ₩17,627 | -0.83% | 2.3만 |
|---|
| 2026.06.23 | ₩17,775 | ₩17,976 | ₩17,721 | ₩17,748 | -0.15% | 4.1만 |
|---|
| 2026.06.22 | ₩18,258 | ₩18,311 | ₩17,896 | ₩17,936 | -1.76% | 5.5만 |
|---|
| 2026.06.18 | ₩18,459 | ₩18,459 | ₩18,285 | ₩18,311 | -0.80% | 2.3만 |
|---|
| 2026.06.17 | ₩18,392 | ₩18,392 | ₩18,231 | ₩18,285 | -0.58% | 2.3만 |
|---|
| 2026.06.16 | ₩18,285 | ₩18,499 | ₩18,244 | ₩18,379 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩18,338 | ₩18,687 | ₩18,338 | ₩18,392 | +0.29% | 3.6만 |
|---|
| 2026.06.12 | ₩18,271 | ₩18,513 | ₩18,231 | ₩18,258 | -0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩18,352 | ₩18,459 | ₩18,124 | ₩18,258 | -0.51% | 6.5만 |
|---|
| 2026.06.10 | ₩18,311 | ₩18,580 | ₩18,271 | ₩18,298 | -0.07% | 4.4만 |
|---|
| 2026.06.09 | ₩18,553 | ₩18,620 | ₩18,365 | ₩18,379 | -0.94% | 3.8만 |
|---|
| 2026.06.08 | ₩18,620 | ₩18,687 | ₩18,540 | ₩18,553 | -0.36% | 4.9만 |
|---|
| 2026.06.05 | ₩18,808 | ₩18,808 | ₩18,566 | ₩18,593 | -1.14% | 2.4만 |
|---|
| 2026.06.04 | ₩18,955 | ₩18,996 | ₩18,808 | ₩18,821 | -0.71% | 1.9만 |
|---|
| 2026.06.03 | ₩18,955 | ₩19,116 | ₩18,794 | ₩18,915 | -0.21% | 8.5만 |
|---|
| 2026.06.02 | ₩18,835 | ₩18,848 | ₩18,727 | ₩18,781 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩18,848 | ₩18,848 | ₩18,754 | ₩18,821 | -0.14% | 4.2만 |
|---|
| 2026.05.29 | ₩18,875 | ₩18,915 | ₩18,808 | ₩18,875 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩18,781 | ₩18,848 | ₩18,714 | ₩18,808 | +0.14% | 3.9만 |
|---|
| 2026.05.27 | ₩18,875 | ₩18,875 | ₩18,727 | ₩18,754 | -0.64% | 3만 |
|---|
| 2026.05.26 | ₩18,701 | ₩18,821 | ₩18,660 | ₩18,794 | +0.50% | 4.8만 |
|---|
| 2026.05.22 | ₩18,781 | ₩18,781 | ₩18,660 | ₩18,701 | -0.43% | 3만 |
|---|
| 2026.05.21 | ₩18,674 | ₩18,727 | ₩18,540 | ₩18,727 | +0.29% | 1.2만 |
|---|
| 2026.05.20 | ₩18,513 | ₩18,768 | ₩18,513 | ₩18,660 | +0.80% | 2.8만 |
|---|
| 2026.05.19 | ₩18,660 | ₩18,660 | ₩18,540 | ₩18,553 | -0.58% | 2.8만 |
|---|
| 2026.05.18 | ₩19,049 | ₩19,291 | ₩18,821 | ₩18,861 | -0.99% | 1.8만 |
|---|
| 2026.05.15 | ₩19,197 | ₩19,304 | ₩18,969 | ₩19,036 | -0.84% | 1.9만 |
|---|
| 2026.05.14 | ₩19,237 | ₩19,264 | ₩19,130 | ₩19,170 | -0.35% | 5.9만 |
|---|
| 2026.05.13 | ₩19,210 | ₩19,210 | ₩19,130 | ₩19,197 | -0.07% | 2.7만 |
|---|
| 2026.05.12 | ₩19,358 | ₩19,358 | ₩19,063 | ₩19,210 | -0.76% | 2.3만 |
|---|
| 2026.05.11 | ₩19,505 | ₩19,532 | ₩19,224 | ₩19,331 | -0.89% | 2.4만 |
|---|
| 2026.05.08 | ₩19,344 | ₩19,519 | ₩19,344 | ₩19,452 | +0.55% | 3만 |
|---|
| 2026.05.07 | ₩19,505 | ₩19,559 | ₩19,291 | ₩19,344 | -0.83% | 2.7만 |
|---|
| 2026.05.06 | ₩19,479 | ₩19,586 | ₩19,385 | ₩19,505 | +0.14% | 3.3만 |
|---|
| 2026.05.05 | ₩19,452 | ₩19,452 | ₩19,304 | ₩19,385 | -0.34% | 4만 |
|---|
| 2026.05.04 | ₩19,425 | ₩19,613 | ₩19,224 | ₩19,398 | -0.14% | 7만 |
|---|
| 2026.05.01 | ₩19,452 | ₩19,532 | ₩19,371 | ₩19,425 | -0.14% | 2.8만 |
|---|
| 2026.04.30 | ₩19,251 | ₩19,438 | ₩19,183 | ₩19,438 | +0.98% | 5.8만 |
|---|
| 2026.04.29 | ₩19,130 | ₩19,237 | ₩19,063 | ₩19,197 | +0.35% | 4.7만 |
|---|
| 2026.04.28 | ₩18,982 | ₩19,143 | ₩18,982 | ₩19,063 | +0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩19,183 | ₩19,183 | ₩19,063 | ₩19,116 | -0.35% | 2.6만 |
|---|
| 2026.04.24 | ₩19,183 | ₩19,183 | ₩19,116 | ₩19,183 | 0.00% | 1.7만 |
|---|
| 2026.04.23 | ₩19,183 | ₩19,183 | ₩19,103 | ₩19,116 | -0.35% | 3.2만 |
|---|
| 2026.04.22 | ₩19,063 | ₩19,197 | ₩19,063 | ₩19,183 | +0.63% | 4.4만 |
|---|
| 2026.04.21 | ₩19,251 | ₩19,304 | ₩19,116 | ₩19,157 | -0.49% | 5.7만 |
|---|
| 2026.04.20 | ₩19,304 | ₩19,344 | ₩19,224 | ₩19,331 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,210 | ₩19,452 | ₩19,210 | ₩19,277 | +0.35% | 7만 |
|---|
| 2026.04.16 | ₩19,210 | ₩19,452 | ₩19,143 | ₩19,157 | -0.28% | 2.8만 |
|---|
| 2026.04.15 | ₩19,371 | ₩19,371 | ₩19,036 | ₩19,183 | -0.97% | 14.3만 |
|---|
| 2026.04.14 | ₩18,808 | ₩19,103 | ₩18,781 | ₩19,103 | +1.57% | 14.7만 |
|---|
| 2026.04.13 | ₩18,768 | ₩18,969 | ₩18,741 | ₩18,861 | +0.50% | 4.6만 |
|---|
| 2026.04.10 | ₩18,835 | ₩18,929 | ₩18,808 | ₩18,821 | -0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩18,647 | ₩18,929 | ₩18,647 | ₩18,835 | +1.01% | 3.5만 |
|---|
| 2026.04.08 | ₩18,446 | ₩18,701 | ₩18,446 | ₩18,674 | +1.24% | 5.1만 |
|---|
| 2026.04.07 | ₩18,177 | ₩18,486 | ₩18,177 | ₩18,231 | +0.30% | 3.2만 |
|---|
| 2026.04.06 | ₩18,365 | ₩18,620 | ₩18,204 | ₩18,218 | -0.80% | 9만 |
|---|
| 2026.04.02 | ₩18,459 | ₩18,741 | ₩18,446 | ₩18,459 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩18,459 | ₩18,714 | ₩18,459 | ₩18,540 | +0.44% | 4.3만 |
|---|
| 2026.03.31 | ₩18,204 | ₩18,821 | ₩18,204 | ₩18,459 | +1.40% | 3만 |
|---|
| 2026.03.30 | ₩18,338 | ₩18,633 | ₩18,016 | ₩18,083 | -1.39% | 5.6만 |
|---|
| 2026.03.27 | ₩18,486 | ₩18,647 | ₩18,016 | ₩18,231 | -1.38% | 5.9만 |
|---|
| 2026.03.26 | ₩18,848 | ₩18,848 | ₩18,405 | ₩18,486 | -1.92% | 4.8만 |
|---|
| 2026.03.25 | ₩18,633 | ₩18,942 | ₩18,620 | ₩18,875 | +1.30% | 2.1만 |
|---|
| 2026.03.24 | ₩18,472 | ₩18,647 | ₩18,472 | ₩18,620 | +0.80% | 1.2만 |
|---|
| 2026.03.23 | ₩18,446 | ₩18,714 | ₩18,446 | ₩18,566 | +0.65% | 3.3만 |
|---|
| 2026.03.20 | ₩18,593 | ₩18,593 | ₩18,379 | ₩18,392 | -1.08% | 4.5만 |
|---|
| 2026.03.19 | ₩18,446 | ₩18,620 | ₩18,446 | ₩18,513 | +0.36% | 5.9만 |
|---|
| 2026.03.18 | ₩18,781 | ₩18,902 | ₩18,620 | ₩18,674 | -0.57% | 8.4만 |
|---|
| 2026.03.17 | ₩18,821 | ₩18,915 | ₩18,794 | ₩18,875 | +0.29% | 2.4만 |
|---|
| 2026.03.16 | ₩18,781 | ₩19,049 | ₩18,781 | ₩18,875 | +0.50% | 8.3만 |
|---|
| 2026.03.13 | ₩19,009 | ₩19,009 | ₩18,754 | ₩18,768 | -1.27% | 2.7만 |
|---|
| 2026.03.12 | ₩18,982 | ₩18,996 | ₩18,794 | ₩18,848 | -0.71% | 3.4만 |
|---|
| 2026.03.11 | ₩18,982 | ₩19,022 | ₩18,861 | ₩19,009 | +0.14% | 5.4만 |
|---|
| 2026.03.10 | ₩19,076 | ₩19,076 | ₩18,714 | ₩18,942 | -0.70% | 12.6만 |
|---|
| 2026.03.09 | ₩19,452 | ₩19,479 | ₩18,929 | ₩19,022 | -2.21% | 18만 |
|---|
| 2026.03.06 | ₩19,666 | ₩19,881 | ₩19,465 | ₩19,479 | -0.95% | 4.5만 |
|---|
| 2026.03.05 | ₩19,707 | ₩19,894 | ₩19,492 | ₩19,640 | -0.34% | 5.3만 |
|---|
| 2026.03.04 | ₩19,760 | ₩19,868 | ₩19,733 | ₩19,814 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩19,733 | ₩19,814 | ₩19,599 | ₩19,774 | +0.20% | 4.3만 |
|---|
| 2026.03.02 | ₩19,854 | ₩20,163 | ₩19,854 | ₩19,921 | +0.34% | 5.5만 |
|---|
| 2026.02.27 | ₩20,069 | ₩20,096 | ₩19,948 | ₩20,002 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩20,109 | ₩20,123 | ₩19,988 | ₩20,029 | -0.40% | 3.2만 |
|---|
| 2026.02.25 | ₩19,962 | ₩20,136 | ₩19,948 | ₩20,042 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩19,921 | ₩20,123 | ₩19,921 | ₩19,948 | +0.13% | 4.3만 |
|---|
| 2026.02.23 | ₩20,082 | ₩20,257 | ₩19,948 | ₩19,948 | -0.67% | 3.9만 |
|---|
| 2026.02.20 | ₩19,908 | ₩20,216 | ₩19,908 | ₩20,082 | +0.88% | 2.3만 |
|---|
| 2026.02.19 | ₩20,190 | ₩20,190 | ₩19,948 | ₩20,029 | -0.80% | 2.1만 |
|---|
| 2026.02.18 | ₩19,988 | ₩20,176 | ₩19,988 | ₩20,055 | +0.34% | 3.1만 |
|---|
| 2026.02.17 | ₩20,055 | ₩20,055 | ₩19,868 | ₩19,975 | -0.40% | 2.3만 |
|---|
| 2026.02.13 | ₩20,163 | ₩20,190 | ₩20,055 | ₩20,176 | +0.07% | 6.5만 |
|---|
| 2026.02.12 | ₩20,216 | ₩20,283 | ₩20,042 | ₩20,055 | -0.80% | 7.9만 |
|---|
| 2026.02.11 | ₩20,203 | ₩20,297 | ₩20,136 | ₩20,203 | 0.00% | 5.3만 |
|---|
| 2026.02.10 | ₩20,123 | ₩20,230 | ₩19,962 | ₩20,190 | +0.33% | 5.1만 |
|---|
| 2026.02.09 | ₩19,948 | ₩20,082 | ₩19,921 | ₩20,082 | +0.67% | 2.9만 |
|---|
| 2026.02.06 | ₩20,015 | ₩20,096 | ₩19,908 | ₩20,042 | +0.13% | 13.2만 |
|---|
| 2026.02.05 | ₩20,042 | ₩20,042 | ₩19,881 | ₩19,894 | -0.74% | 2.1만 |
|---|
| 2026.02.04 | ₩19,854 | ₩20,055 | ₩19,841 | ₩19,988 | +0.68% | 4.3만 |
|---|
| 2026.02.03 | ₩19,948 | ₩20,042 | ₩19,868 | ₩19,908 | -0.20% | 7.8만 |
|---|
| 2026.02.02 | ₩20,042 | ₩20,042 | ₩19,962 | ₩19,962 | -0.40% | 5.5만 |
|---|
| 2026.01.30 | ₩19,962 | ₩20,123 | ₩19,948 | ₩19,948 | -0.07% | 2.9만 |
|---|
| 2026.01.29 | ₩20,042 | ₩20,136 | ₩19,975 | ₩20,082 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩20,042 | ₩20,123 | ₩19,962 | ₩19,962 | -0.40% | 2.7만 |
|---|
| 2026.01.27 | ₩20,149 | ₩20,149 | ₩20,015 | ₩20,042 | -0.53% | 2.7만 |
|---|
| 2026.01.26 | ₩20,029 | ₩20,123 | ₩20,029 | ₩20,055 | +0.13% | 1.5만 |
|---|
| 2026.01.23 | ₩20,190 | ₩20,203 | ₩20,029 | ₩20,055 | -0.66% | 3.1만 |
|---|
| 2026.01.22 | ₩20,069 | ₩20,243 | ₩20,042 | ₩20,136 | +0.33% | 8.2만 |
|---|
| 2026.01.21 | ₩19,747 | ₩20,123 | ₩19,747 | ₩20,015 | +1.36% | 5.3만 |
|---|
| 2026.01.20 | ₩20,149 | ₩20,391 | ₩19,881 | ₩19,881 | -1.33% | 10.1만 |
|---|
| 2026.01.16 | ₩20,431 | ₩20,431 | ₩20,310 | ₩20,391 | -0.20% | 4.2만 |
|---|
| 2026.01.15 | ₩20,391 | ₩20,471 | ₩20,283 | ₩20,391 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩20,123 | ₩20,297 | ₩20,123 | ₩20,270 | +0.73% | 4.8만 |
|---|
| 2026.01.13 | ₩20,123 | ₩20,310 | ₩20,069 | ₩20,163 | +0.20% | 4만 |
|---|
| 2026.01.12 | ₩20,082 | ₩20,123 | ₩20,002 | ₩20,096 | +0.07% | 5.1만 |
|---|
| 2026.01.09 | ₩20,069 | ₩20,123 | ₩19,988 | ₩20,055 | -0.07% | 4만 |
|---|
| 2026.01.08 | ₩19,962 | ₩19,988 | ₩19,894 | ₩19,988 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩19,988 | ₩19,988 | ₩19,868 | ₩19,908 | -0.40% | 3.8만 |
|---|
| 2026.01.06 | ₩19,908 | ₩20,055 | ₩19,908 | ₩19,988 | +0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩19,814 | ₩19,988 | ₩19,733 | ₩19,908 | +0.47% | 4.3만 |
|---|
| 2026.01.02 | ₩19,881 | ₩19,894 | ₩19,666 | ₩19,787 | -0.47% | 4.7만 |
|---|
| 2025.12.31 | ₩19,707 | ₩19,787 | ₩19,532 | ₩19,707 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩19,465 | ₩20,069 | ₩19,452 | ₩19,599 | +0.69% | 7.2만 |
|---|
| 2025.12.29 | ₩20,109 | ₩20,149 | ₩19,465 | ₩19,465 | -3.20% | 17.2만 |
|---|
| 2025.12.26 | ₩20,726 | ₩20,874 | ₩20,726 | ₩20,874 | +0.71% | 6만 |
|---|
| 2025.12.24 | ₩20,753 | ₩20,766 | ₩20,686 | ₩20,726 | -0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩20,713 | ₩20,740 | ₩20,485 | ₩20,673 | -0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩20,699 | ₩20,753 | ₩20,579 | ₩20,646 | -0.26% | 6.2만 |
|---|
| 2025.12.19 | ₩20,404 | ₩20,619 | ₩20,391 | ₩20,552 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩20,283 | ₩20,699 | ₩20,283 | ₩20,404 | +0.60% | 1.9만 |
|---|
| 2025.12.17 | ₩20,377 | ₩20,444 | ₩20,149 | ₩20,216 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩20,391 | ₩20,525 | ₩20,176 | ₩20,310 | -0.39% | 4.1만 |
|---|
| 2025.12.15 | ₩20,592 | ₩20,699 | ₩20,444 | ₩20,565 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩20,673 | ₩20,740 | ₩20,525 | ₩20,525 | -0.71% | 2.5만 |
|---|
| 2025.12.11 | ₩20,632 | ₩20,740 | ₩20,605 | ₩20,659 | +0.13% | 1.9만 |
|---|
| 2025.12.10 | ₩20,632 | ₩20,766 | ₩20,485 | ₩20,579 | -0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,592 | ₩20,659 | ₩20,498 | ₩20,538 | -0.26% | 1.1만 |
|---|
| 2025.12.08 | ₩20,592 | ₩20,605 | ₩20,471 | ₩20,512 | -0.39% | 4.4만 |
|---|
| 2025.12.05 | ₩20,592 | ₩20,659 | ₩20,485 | ₩20,525 | -0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩20,619 | ₩20,780 | ₩20,364 | ₩20,552 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩20,324 | ₩20,780 | ₩20,324 | ₩20,619 | +1.45% | 4만 |
|---|
| 2025.12.02 | ₩20,699 | ₩20,699 | ₩20,458 | ₩20,485 | -1.04% | 2.6만 |
|---|
| 2025.12.01 | ₩20,565 | ₩20,726 | ₩20,538 | ₩20,605 | +0.20% | 2.2만 |
|---|
| 2025.11.28 | ₩20,230 | ₩20,632 | ₩20,190 | ₩20,605 | +1.86% | 2.3만 |
|---|
| 2025.11.26 | ₩20,123 | ₩20,230 | ₩20,002 | ₩20,149 | +0.13% | 3.9만 |
|---|
| 2025.11.25 | ₩20,042 | ₩20,377 | ₩20,002 | ₩20,015 | -0.13% | 4.8만 |
|---|
| 2025.11.24 | ₩20,203 | ₩20,216 | ₩19,988 | ₩20,082 | -0.60% | 2.5만 |
|---|
| 2025.11.21 | ₩19,975 | ₩20,190 | ₩19,975 | ₩20,055 | +0.40% | 4만 |
|---|
| 2025.11.20 | ₩20,203 | ₩20,391 | ₩19,975 | ₩19,975 | -1.13% | 4.9만 |
|---|
| 2025.11.19 | ₩20,190 | ₩20,498 | ₩20,136 | ₩20,136 | -0.27% | 2.7만 |
|---|
| 2025.11.18 | ₩20,444 | ₩20,444 | ₩20,176 | ₩20,216 | -1.12% | 1.3만 |
|---|
| 2025.11.17 | ₩20,632 | ₩20,699 | ₩20,351 | ₩20,525 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩20,324 | ₩20,605 | ₩20,324 | ₩20,512 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩20,713 | ₩20,847 | ₩20,364 | ₩20,458 | -1.23% | 1.7만 |
|---|
| 2025.11.12 | ₩20,619 | ₩20,860 | ₩20,619 | ₩20,673 | +0.26% | 4.1만 |
|---|
| 2025.11.11 | ₩20,552 | ₩20,699 | ₩20,552 | ₩20,632 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩20,377 | ₩20,605 | ₩20,377 | ₩20,552 | +0.86% | 1.9만 |
|---|
| 2025.11.07 | ₩20,431 | ₩20,512 | ₩20,270 | ₩20,364 | -0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩20,471 | ₩20,538 | ₩20,324 | ₩20,377 | -0.46% | 9.4천 |
|---|
| 2025.11.05 | ₩20,337 | ₩20,565 | ₩20,324 | ₩20,391 | +0.26% | 3.2만 |
|---|
| 2025.11.04 | ₩20,444 | ₩20,565 | ₩20,310 | ₩20,337 | -0.52% | 2.4만 |
|---|
| 2025.11.03 | ₩20,418 | ₩20,605 | ₩20,351 | ₩20,458 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩20,646 | ₩20,793 | ₩20,391 | ₩20,391 | -1.23% | 2.1만 |
|---|
| 2025.10.30 | ₩20,391 | ₩20,740 | ₩20,391 | ₩20,538 | +0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩20,646 | ₩20,673 | ₩20,364 | ₩20,404 | -1.17% | 2만 |
|---|
| 2025.10.28 | ₩20,619 | ₩20,713 | ₩20,458 | ₩20,525 | -0.46% | 1.6만 |
|---|
| 2025.10.27 | ₩20,579 | ₩20,740 | ₩20,565 | ₩20,619 | +0.20% | 4.1만 |
|---|
| 2025.10.24 | ₩20,592 | ₩20,686 | ₩20,552 | ₩20,565 | -0.13% | 2.4만 |
|---|
| 2025.10.23 | ₩20,364 | ₩20,605 | ₩20,364 | ₩20,538 | +0.86% | 2.2만 |
|---|
| 2025.10.22 | ₩20,525 | ₩20,525 | ₩20,324 | ₩20,391 | -0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩20,525 | ₩20,699 | ₩20,458 | ₩20,579 | +0.26% | 2.1만 |
|---|
| 2025.10.20 | ₩20,605 | ₩20,766 | ₩20,605 | ₩20,713 | +0.52% | 2.7만 |
|---|
| 2025.10.17 | ₩20,579 | ₩20,860 | ₩20,525 | ₩20,713 | +0.65% | 4.3만 |
|---|
| 2025.10.16 | ₩20,887 | ₩20,914 | ₩20,565 | ₩20,592 | -1.41% | 1.1만 |
|---|
| 2025.10.15 | ₩20,686 | ₩20,901 | ₩20,686 | ₩20,847 | +0.78% | 9.9천 |
|---|
| 2025.10.14 | ₩20,525 | ₩20,726 | ₩20,512 | ₩20,673 | +0.72% | 1.8만 |
|---|
| 2025.10.13 | ₩20,525 | ₩20,753 | ₩20,525 | ₩20,646 | +0.59% | 2.2만 |
|---|
| 2025.10.10 | ₩20,901 | ₩20,901 | ₩20,351 | ₩20,485 | -1.99% | 4.3만 |
|---|