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 | ₩16,837 | ₩16,864 | -0.24% | 2.6만 |
| 2026.10.08 | ₩16,770 | ₩16,850 | ₩16,756 | ₩16,810 | +0.24% | 5.7만 |
| 2026.10.07 | ₩16,958 | ₩17,119 | ₩16,730 | ₩16,850 | -0.63% | 3.5만 |
| 2026.10.06 | ₩16,971 | ₩17,065 | ₩16,891 | ₩16,985 | +0.08% | 5만 |
| 2026.10.05 | ₩16,917 | ₩17,025 | ₩16,877 | ₩16,904 | -0.08% | 4만 |
| 2026.10.02 | ₩17,119 | ₩17,119 | ₩16,931 | ₩16,971 | -0.86% | 2.3만 |
| 2026.10.01 | ₩16,917 | ₩17,038 | ₩16,837 | ₩16,917 | 0.00% | 3.2만 |
| 2026.09.30 | ₩16,958 | ₩17,320 | ₩16,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,958 |
| 0.00% |
| 5.7만 |
| 2026.09.29 | ₩17,105 | ₩17,132 | ₩16,663 | ₩16,850 | -1.49% | 10.8만 |
|---|
| 2026.09.28 | ₩17,374 | ₩17,374 | ₩17,119 | ₩17,186 | -1.08% | 1.9만 |
|---|
| 2026.09.25 | ₩17,307 | ₩17,400 | ₩17,266 | ₩17,347 | +0.23% | 4.8만 |
|---|
| 2026.09.24 | ₩17,387 | ₩17,508 | ₩17,213 | ₩17,374 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩17,575 | ₩17,642 | ₩17,360 | ₩17,441 | -0.76% | 3만 |
|---|
| 2026.09.22 | ₩17,548 | ₩17,642 | ₩17,535 | ₩17,628 | +0.46% | 1.5만 |
|---|
| 2026.09.21 | ₩17,602 | ₩17,816 | ₩17,602 | ₩17,682 | +0.46% | 3.3만 |
|---|
| 2026.09.18 | ₩17,642 | ₩17,749 | ₩17,575 | ₩17,602 | -0.23% | 5.5만 |
|---|
| 2026.09.17 | ₩17,575 | ₩17,642 | ₩17,561 | ₩17,575 | 0.00% | 3.9만 |
|---|
| 2026.09.16 | ₩17,602 | ₩17,883 | ₩17,561 | ₩17,575 | -0.15% | 3.4만 |
|---|
| 2026.09.15 | ₩17,655 | ₩17,669 | ₩17,548 | ₩17,602 | -0.30% | 5.1만 |
|---|
| 2026.09.14 | ₩17,789 | ₩17,910 | ₩17,642 | ₩17,696 | -0.53% | 6.1만 |
|---|
| 2026.09.11 | ₩17,883 | ₩17,950 | ₩17,843 | ₩17,870 | -0.08% | 6.3만 |
|---|
| 2026.09.10 | ₩18,004 | ₩18,098 | ₩17,870 | ₩17,870 | -0.75% | 1.9만 |
|---|
| 2026.09.09 | ₩18,125 | ₩18,125 | ₩18,031 | ₩18,031 | -0.52% | 2만 |
|---|
| 2026.09.08 | ₩18,179 | ₩18,179 | ₩18,071 | ₩18,098 | -0.44% | 5.6만 |
|---|
| 2026.09.04 | ₩18,246 | ₩18,286 | ₩18,179 | ₩18,192 | -0.29% | 1.5만 |
|---|
| 2026.09.03 | ₩18,152 | ₩18,232 | ₩18,125 | ₩18,205 | +0.30% | 5.8만 |
|---|
| 2026.09.02 | ₩18,058 | ₩18,192 | ₩18,058 | ₩18,125 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩18,286 | ₩18,286 | ₩18,018 | ₩18,125 | -0.88% | 3만 |
|---|
| 2026.08.31 | ₩18,272 | ₩18,313 | ₩18,165 | ₩18,232 | -0.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,152 | ₩18,366 | ₩18,125 | ₩18,179 | +0.15% | 4.5만 |
|---|
| 2026.08.27 | ₩18,004 | ₩18,179 | ₩18,004 | ₩18,138 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩17,964 | ₩18,165 | ₩17,964 | ₩18,058 | +0.52% | 1.6만 |
|---|
| 2026.08.25 | ₩18,058 | ₩18,125 | ₩17,937 | ₩17,964 | -0.52% | 1만 |
|---|
| 2026.08.24 | ₩17,897 | ₩17,924 | ₩17,830 | ₩17,897 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩17,857 | ₩18,152 | ₩17,857 | ₩17,950 | +0.53% | 2.5만 |
|---|
| 2026.08.20 | ₩17,870 | ₩18,165 | ₩17,843 | ₩17,870 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩18,179 | ₩18,179 | ₩17,870 | ₩17,910 | -1.48% | 4만 |
|---|
| 2026.08.18 | ₩18,044 | ₩18,071 | ₩17,870 | ₩17,897 | -0.82% | 4.6만 |
|---|
| 2026.08.17 | ₩18,272 | ₩18,313 | ₩18,179 | ₩18,205 | -0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩18,299 | ₩18,407 | ₩18,111 | ₩18,286 | -0.07% | 3.7만 |
|---|
| 2026.08.13 | ₩18,179 | ₩18,313 | ₩18,179 | ₩18,299 | +0.66% | 1.7만 |
|---|
| 2026.08.12 | ₩18,192 | ₩18,246 | ₩18,179 | ₩18,232 | +0.22% | 8.1천 |
|---|
| 2026.08.11 | ₩18,138 | ₩18,192 | ₩18,058 | ₩18,152 | +0.07% | 4.7만 |
|---|
| 2026.08.10 | ₩18,098 | ₩18,259 | ₩18,058 | ₩18,165 | +0.37% | 3.1만 |
|---|
| 2026.08.07 | ₩18,031 | ₩18,138 | ₩17,937 | ₩18,125 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩17,883 | ₩18,031 | ₩17,883 | ₩17,937 | +0.30% | 1.5만 |
|---|
| 2026.08.05 | ₩17,950 | ₩18,004 | ₩17,870 | ₩17,937 | -0.07% | 2.1만 |
|---|
| 2026.08.04 | ₩17,870 | ₩18,071 | ₩17,870 | ₩17,991 | +0.68% | 1.7만 |
|---|
| 2026.08.03 | ₩17,655 | ₩17,883 | ₩17,655 | ₩17,803 | +0.84% | 3.6만 |
|---|
| 2026.07.31 | ₩17,575 | ₩17,870 | ₩17,575 | ₩17,615 | +0.23% | 2.9만 |
|---|
| 2026.07.30 | ₩17,669 | ₩17,816 | ₩17,521 | ₩17,602 | -0.38% | 2.8만 |
|---|
| 2026.07.29 | ₩17,508 | ₩17,830 | ₩17,508 | ₩17,521 | +0.08% | 1.2만 |
|---|
| 2026.07.28 | ₩17,508 | ₩17,910 | ₩17,508 | ₩17,561 | +0.31% | 1.8만 |
|---|
| 2026.07.27 | ₩17,709 | ₩17,897 | ₩17,468 | ₩17,548 | -0.91% | 5.2만 |
|---|
| 2026.07.24 | ₩17,776 | ₩18,004 | ₩17,655 | ₩17,655 | -0.68% | 2.9만 |
|---|
| 2026.07.23 | ₩17,789 | ₩17,964 | ₩17,776 | ₩17,776 | -0.08% | 3.1만 |
|---|
| 2026.07.22 | ₩18,098 | ₩18,179 | ₩17,937 | ₩17,964 | -0.74% | 2.4만 |
|---|
| 2026.07.21 | ₩18,179 | ₩18,380 | ₩18,044 | ₩18,125 | -0.30% | 4.4만 |
|---|
| 2026.07.20 | ₩18,192 | ₩18,380 | ₩18,179 | ₩18,205 | +0.07% | 11.6만 |
|---|
| 2026.07.17 | ₩18,272 | ₩18,433 | ₩18,205 | ₩18,232 | -0.22% | 2.9만 |
|---|
| 2026.07.16 | ₩18,286 | ₩18,393 | ₩18,259 | ₩18,299 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩18,205 | ₩18,420 | ₩18,205 | ₩18,286 | +0.44% | 8만 |
|---|
| 2026.07.14 | ₩18,044 | ₩18,326 | ₩18,044 | ₩18,192 | +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 | ₩17,964 | ₩18,004 | +0.15% | 4.1만 |
|---|
| 2026.07.09 | ₩17,883 | ₩18,071 | ₩17,883 | ₩17,991 | +0.60% | 3.8만 |
|---|
| 2026.07.08 | ₩17,964 | ₩18,125 | ₩17,843 | ₩17,857 | -0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩18,192 | ₩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 | ₩18,125 | ₩18,205 | ₩18,085 | ₩18,125 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩17,977 | ₩18,272 | ₩17,977 | ₩18,125 | +0.82% | 2만 |
|---|
| 2026.06.30 | ₩18,058 | ₩18,179 | ₩17,977 | ₩18,071 | +0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,843 | ₩18,179 | ₩17,843 | ₩18,004 | +0.90% | 3.7만 |
|---|
| 2026.06.26 | ₩17,642 | ₩17,924 | ₩17,642 | ₩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 | ₩18,259 | ₩18,313 | ₩17,897 | ₩17,937 | -1.76% | 5.5만 |
|---|
| 2026.06.18 | ₩18,460 | ₩18,460 | ₩18,286 | ₩18,313 | -0.80% | 2.3만 |
|---|
| 2026.06.17 | ₩18,393 | ₩18,393 | ₩18,232 | ₩18,286 | -0.58% | 2.3만 |
|---|
| 2026.06.16 | ₩18,286 | ₩18,501 | ₩18,246 | ₩18,380 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩18,340 | ₩18,688 | ₩18,340 | ₩18,393 | +0.29% | 3.6만 |
|---|
| 2026.06.12 | ₩18,272 | ₩18,514 | ₩18,232 | ₩18,259 | -0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩18,353 | ₩18,460 | ₩18,125 | ₩18,259 | -0.51% | 6.5만 |
|---|
| 2026.06.10 | ₩18,313 | ₩18,581 | ₩18,272 | ₩18,299 | -0.07% | 4.4만 |
|---|
| 2026.06.09 | ₩18,554 | ₩18,621 | ₩18,366 | ₩18,380 | -0.94% | 3.8만 |
|---|
| 2026.06.08 | ₩18,621 | ₩18,688 | ₩18,541 | ₩18,554 | -0.36% | 4.9만 |
|---|
| 2026.06.05 | ₩18,809 | ₩18,809 | ₩18,568 | ₩18,594 | -1.14% | 2.4만 |
|---|
| 2026.06.04 | ₩18,957 | ₩18,997 | ₩18,809 | ₩18,823 | -0.71% | 1.9만 |
|---|
| 2026.06.03 | ₩18,957 | ₩19,118 | ₩18,796 | ₩18,916 | -0.21% | 8.5만 |
|---|
| 2026.06.02 | ₩18,836 | ₩18,849 | ₩18,729 | ₩18,782 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩18,849 | ₩18,849 | ₩18,755 | ₩18,823 | -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 | ₩18,729 | ₩18,755 | -0.64% | 3만 |
|---|
| 2026.05.26 | ₩18,702 | ₩18,823 | ₩18,662 | ₩18,796 | +0.50% | 4.8만 |
|---|
| 2026.05.22 | ₩18,782 | ₩18,782 | ₩18,662 | ₩18,702 | -0.43% | 3만 |
|---|
| 2026.05.21 | ₩18,675 | ₩18,729 | ₩18,541 | ₩18,729 | +0.29% | 1.2만 |
|---|
| 2026.05.20 | ₩18,514 | ₩18,769 | ₩18,514 | ₩18,662 | +0.80% | 2.8만 |
|---|
| 2026.05.19 | ₩18,662 | ₩18,662 | ₩18,541 | ₩18,554 | -0.58% | 2.8만 |
|---|
| 2026.05.18 | ₩19,051 | ₩19,292 | ₩18,823 | ₩18,863 | -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 | ₩19,212 | ₩19,212 | ₩19,131 | ₩19,198 | -0.07% | 2.7만 |
|---|
| 2026.05.12 | ₩19,359 | ₩19,359 | ₩19,064 | ₩19,212 | -0.76% | 2.3만 |
|---|
| 2026.05.11 | ₩19,507 | ₩19,534 | ₩19,225 | ₩19,332 | -0.89% | 2.4만 |
|---|
| 2026.05.08 | ₩19,346 | ₩19,520 | ₩19,346 | ₩19,453 | +0.55% | 3만 |
|---|
| 2026.05.07 | ₩19,507 | ₩19,560 | ₩19,292 | ₩19,346 | -0.83% | 2.7만 |
|---|
| 2026.05.06 | ₩19,480 | ₩19,587 | ₩19,386 | ₩19,507 | +0.14% | 3.3만 |
|---|
| 2026.05.05 | ₩19,453 | ₩19,453 | ₩19,305 | ₩19,386 | -0.34% | 4만 |
|---|
| 2026.05.04 | ₩19,426 | ₩19,614 | ₩19,225 | ₩19,399 | -0.14% | 7만 |
|---|
| 2026.05.01 | ₩19,453 | ₩19,534 | ₩19,373 | ₩19,426 | -0.14% | 2.8만 |
|---|
| 2026.04.30 | ₩19,252 | ₩19,440 | ₩19,185 | ₩19,440 | +0.98% | 5.8만 |
|---|
| 2026.04.29 | ₩19,131 | ₩19,238 | ₩19,064 | ₩19,198 | +0.35% | 4.7만 |
|---|
| 2026.04.28 | ₩18,983 | ₩19,144 | ₩18,983 | ₩19,064 | +0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩19,185 | ₩19,185 | ₩19,064 | ₩19,118 | -0.35% | 2.6만 |
|---|
| 2026.04.24 | ₩19,185 | ₩19,185 | ₩19,118 | ₩19,185 | 0.00% | 1.7만 |
|---|
| 2026.04.23 | ₩19,185 | ₩19,185 | ₩19,104 | ₩19,118 | -0.35% | 3.2만 |
|---|
| 2026.04.22 | ₩19,064 | ₩19,198 | ₩19,064 | ₩19,185 | +0.63% | 4.4만 |
|---|
| 2026.04.21 | ₩19,252 | ₩19,305 | ₩19,118 | ₩19,158 | -0.49% | 5.7만 |
|---|
| 2026.04.20 | ₩19,305 | ₩19,346 | ₩19,225 | ₩19,332 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,212 | ₩19,453 | ₩19,212 | ₩19,279 | +0.35% | 7만 |
|---|
| 2026.04.16 | ₩19,212 | ₩19,453 | ₩19,144 | ₩19,158 | -0.28% | 2.8만 |
|---|
| 2026.04.15 | ₩19,373 | ₩19,373 | ₩19,037 | ₩19,185 | -0.97% | 14.3만 |
|---|
| 2026.04.14 | ₩18,809 | ₩19,104 | ₩18,782 | ₩19,104 | +1.57% | 14.7만 |
|---|
| 2026.04.13 | ₩18,769 | ₩18,970 | ₩18,742 | ₩18,863 | +0.50% | 4.6만 |
|---|
| 2026.04.10 | ₩18,836 | ₩18,930 | ₩18,809 | ₩18,823 | -0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩18,648 | ₩18,930 | ₩18,648 | ₩18,836 | +1.01% | 3.5만 |
|---|
| 2026.04.08 | ₩18,447 | ₩18,702 | ₩18,447 | ₩18,675 | +1.24% | 5.1만 |
|---|
| 2026.04.07 | ₩18,179 | ₩18,487 | ₩18,179 | ₩18,232 | +0.30% | 3.2만 |
|---|
| 2026.04.06 | ₩18,366 | ₩18,621 | ₩18,205 | ₩18,219 | -0.80% | 9만 |
|---|
| 2026.04.02 | ₩18,460 | ₩18,742 | ₩18,447 | ₩18,460 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩18,460 | ₩18,715 | ₩18,460 | ₩18,541 | +0.44% | 4.3만 |
|---|
| 2026.03.31 | ₩18,205 | ₩18,823 | ₩18,205 | ₩18,460 | +1.40% | 3만 |
|---|
| 2026.03.30 | ₩18,340 | ₩18,635 | ₩18,018 | ₩18,085 | -1.39% | 5.6만 |
|---|
| 2026.03.27 | ₩18,487 | ₩18,648 | ₩18,018 | ₩18,232 | -1.38% | 5.9만 |
|---|
| 2026.03.26 | ₩18,849 | ₩18,849 | ₩18,407 | ₩18,487 | -1.92% | 4.8만 |
|---|
| 2026.03.25 | ₩18,635 | ₩18,943 | ₩18,621 | ₩18,876 | +1.30% | 2.1만 |
|---|
| 2026.03.24 | ₩18,474 | ₩18,648 | ₩18,474 | ₩18,621 | +0.80% | 1.2만 |
|---|
| 2026.03.23 | ₩18,447 | ₩18,715 | ₩18,447 | ₩18,568 | +0.65% | 3.3만 |
|---|
| 2026.03.20 | ₩18,594 | ₩18,594 | ₩18,380 | ₩18,393 | -1.08% | 4.5만 |
|---|
| 2026.03.19 | ₩18,447 | ₩18,621 | ₩18,447 | ₩18,514 | +0.36% | 5.9만 |
|---|
| 2026.03.18 | ₩18,782 | ₩18,903 | ₩18,621 | ₩18,675 | -0.57% | 8.4만 |
|---|
| 2026.03.17 | ₩18,823 | ₩18,916 | ₩18,796 | ₩18,876 | +0.29% | 2.4만 |
|---|
| 2026.03.16 | ₩18,782 | ₩19,051 | ₩18,782 | ₩18,876 | +0.50% | 8.3만 |
|---|
| 2026.03.13 | ₩19,010 | ₩19,010 | ₩18,755 | ₩18,769 | -1.27% | 2.7만 |
|---|
| 2026.03.12 | ₩18,983 | ₩18,997 | ₩18,796 | ₩18,849 | -0.71% | 3.4만 |
|---|
| 2026.03.11 | ₩18,983 | ₩19,024 | ₩18,863 | ₩19,010 | +0.14% | 5.4만 |
|---|
| 2026.03.10 | ₩19,077 | ₩19,077 | ₩18,715 | ₩18,943 | -0.70% | 12.6만 |
|---|
| 2026.03.09 | ₩19,453 | ₩19,480 | ₩18,930 | ₩19,024 | -2.21% | 18만 |
|---|
| 2026.03.06 | ₩19,668 | ₩19,882 | ₩19,466 | ₩19,480 | -0.95% | 4.5만 |
|---|
| 2026.03.05 | ₩19,708 | ₩19,896 | ₩19,493 | ₩19,641 | -0.34% | 5.3만 |
|---|
| 2026.03.04 | ₩19,762 | ₩19,869 | ₩19,735 | ₩19,815 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩19,735 | ₩19,815 | ₩19,601 | ₩19,775 | +0.20% | 4.3만 |
|---|
| 2026.03.02 | ₩19,856 | ₩20,164 | ₩19,856 | ₩19,923 | +0.34% | 5.5만 |
|---|
| 2026.02.27 | ₩20,070 | ₩20,097 | ₩19,949 | ₩20,003 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩20,110 | ₩20,124 | ₩19,990 | ₩20,030 | -0.40% | 3.2만 |
|---|
| 2026.02.25 | ₩19,963 | ₩20,137 | ₩19,949 | ₩20,043 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩19,923 | ₩20,124 | ₩19,923 | ₩19,949 | +0.13% | 4.3만 |
|---|
| 2026.02.23 | ₩20,084 | ₩20,258 | ₩19,949 | ₩19,949 | -0.67% | 3.9만 |
|---|
| 2026.02.20 | ₩19,909 | ₩20,218 | ₩19,909 | ₩20,084 | +0.88% | 2.3만 |
|---|
| 2026.02.19 | ₩20,191 | ₩20,191 | ₩19,949 | ₩20,030 | -0.80% | 2.1만 |
|---|
| 2026.02.18 | ₩19,990 | ₩20,178 | ₩19,990 | ₩20,057 | +0.34% | 3.1만 |
|---|
| 2026.02.17 | ₩20,057 | ₩20,057 | ₩19,869 | ₩19,976 | -0.40% | 2.3만 |
|---|
| 2026.02.13 | ₩20,164 | ₩20,191 | ₩20,057 | ₩20,178 | +0.07% | 6.5만 |
|---|
| 2026.02.12 | ₩20,218 | ₩20,285 | ₩20,043 | ₩20,057 | -0.80% | 7.9만 |
|---|
| 2026.02.11 | ₩20,204 | ₩20,298 | ₩20,137 | ₩20,204 | 0.00% | 5.3만 |
|---|
| 2026.02.10 | ₩20,124 | ₩20,231 | ₩19,963 | ₩20,191 | +0.33% | 5.1만 |
|---|
| 2026.02.09 | ₩19,949 | ₩20,084 | ₩19,923 | ₩20,084 | +0.67% | 2.9만 |
|---|
| 2026.02.06 | ₩20,017 | ₩20,097 | ₩19,909 | ₩20,043 | +0.13% | 13.2만 |
|---|
| 2026.02.05 | ₩20,043 | ₩20,043 | ₩19,882 | ₩19,896 | -0.74% | 2.1만 |
|---|
| 2026.02.04 | ₩19,856 | ₩20,057 | ₩19,842 | ₩19,990 | +0.68% | 4.3만 |
|---|
| 2026.02.03 | ₩19,949 | ₩20,043 | ₩19,869 | ₩19,909 | -0.20% | 7.8만 |
|---|
| 2026.02.02 | ₩20,043 | ₩20,043 | ₩19,963 | ₩19,963 | -0.40% | 5.5만 |
|---|
| 2026.01.30 | ₩19,963 | ₩20,124 | ₩19,949 | ₩19,949 | -0.07% | 2.9만 |
|---|
| 2026.01.29 | ₩20,043 | ₩20,137 | ₩19,976 | ₩20,084 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩20,043 | ₩20,124 | ₩19,963 | ₩19,963 | -0.40% | 2.7만 |
|---|
| 2026.01.27 | ₩20,151 | ₩20,151 | ₩20,017 | ₩20,043 | -0.53% | 2.7만 |
|---|
| 2026.01.26 | ₩20,030 | ₩20,124 | ₩20,030 | ₩20,057 | +0.13% | 1.5만 |
|---|
| 2026.01.23 | ₩20,191 | ₩20,204 | ₩20,030 | ₩20,057 | -0.66% | 3.1만 |
|---|
| 2026.01.22 | ₩20,070 | ₩20,245 | ₩20,043 | ₩20,137 | +0.33% | 8.2만 |
|---|
| 2026.01.21 | ₩19,748 | ₩20,124 | ₩19,748 | ₩20,017 | +1.36% | 5.3만 |
|---|
| 2026.01.20 | ₩20,151 | ₩20,392 | ₩19,882 | ₩19,882 | -1.33% | 10.1만 |
|---|
| 2026.01.16 | ₩20,432 | ₩20,432 | ₩20,312 | ₩20,392 | -0.20% | 4.2만 |
|---|
| 2026.01.15 | ₩20,392 | ₩20,473 | ₩20,285 | ₩20,392 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩20,124 | ₩20,298 | ₩20,124 | ₩20,271 | +0.73% | 4.8만 |
|---|
| 2026.01.13 | ₩20,124 | ₩20,312 | ₩20,070 | ₩20,164 | +0.20% | 4만 |
|---|
| 2026.01.12 | ₩20,084 | ₩20,124 | ₩20,003 | ₩20,097 | +0.07% | 5.1만 |
|---|
| 2026.01.09 | ₩20,070 | ₩20,124 | ₩19,990 | ₩20,057 | -0.07% | 4만 |
|---|
| 2026.01.08 | ₩19,963 | ₩19,990 | ₩19,896 | ₩19,990 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩19,990 | ₩19,990 | ₩19,869 | ₩19,909 | -0.40% | 3.8만 |
|---|
| 2026.01.06 | ₩19,909 | ₩20,057 | ₩19,909 | ₩19,990 | +0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩19,815 | ₩19,990 | ₩19,735 | ₩19,909 | +0.47% | 4.3만 |
|---|
| 2026.01.02 | ₩19,882 | ₩19,896 | ₩19,668 | ₩19,788 | -0.47% | 4.7만 |
|---|
| 2025.12.31 | ₩19,708 | ₩19,788 | ₩19,534 | ₩19,708 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩19,466 | ₩20,070 | ₩19,453 | ₩19,601 | +0.69% | 7.2만 |
|---|
| 2025.12.29 | ₩20,110 | ₩20,151 | ₩19,466 | ₩19,466 | -3.20% | 17.2만 |
|---|
| 2025.12.26 | ₩20,728 | ₩20,875 | ₩20,728 | ₩20,875 | +0.71% | 6만 |
|---|
| 2025.12.24 | ₩20,754 | ₩20,768 | ₩20,687 | ₩20,728 | -0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩20,714 | ₩20,741 | ₩20,486 | ₩20,674 | -0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩20,701 | ₩20,754 | ₩20,580 | ₩20,647 | -0.26% | 6.2만 |
|---|
| 2025.12.19 | ₩20,406 | ₩20,620 | ₩20,392 | ₩20,553 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩20,285 | ₩20,701 | ₩20,285 | ₩20,406 | +0.60% | 1.9만 |
|---|
| 2025.12.17 | ₩20,379 | ₩20,446 | ₩20,151 | ₩20,218 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩20,392 | ₩20,526 | ₩20,178 | ₩20,312 | -0.39% | 4.1만 |
|---|
| 2025.12.15 | ₩20,593 | ₩20,701 | ₩20,446 | ₩20,567 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩20,674 | ₩20,741 | ₩20,526 | ₩20,526 | -0.71% | 2.5만 |
|---|
| 2025.12.11 | ₩20,634 | ₩20,741 | ₩20,607 | ₩20,660 | +0.13% | 1.9만 |
|---|
| 2025.12.10 | ₩20,634 | ₩20,768 | ₩20,486 | ₩20,580 | -0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,593 | ₩20,660 | ₩20,499 | ₩20,540 | -0.26% | 1.1만 |
|---|
| 2025.12.08 | ₩20,593 | ₩20,607 | ₩20,473 | ₩20,513 | -0.39% | 4.4만 |
|---|
| 2025.12.05 | ₩20,593 | ₩20,660 | ₩20,486 | ₩20,526 | -0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩20,620 | ₩20,781 | ₩20,365 | ₩20,553 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩20,325 | ₩20,781 | ₩20,325 | ₩20,620 | +1.45% | 4만 |
|---|
| 2025.12.02 | ₩20,701 | ₩20,701 | ₩20,459 | ₩20,486 | -1.04% | 2.6만 |
|---|
| 2025.12.01 | ₩20,567 | ₩20,728 | ₩20,540 | ₩20,607 | +0.20% | 2.2만 |
|---|
| 2025.11.28 | ₩20,231 | ₩20,634 | ₩20,191 | ₩20,607 | +1.86% | 2.3만 |
|---|
| 2025.11.26 | ₩20,124 | ₩20,231 | ₩20,003 | ₩20,151 | +0.13% | 3.9만 |
|---|
| 2025.11.25 | ₩20,043 | ₩20,379 | ₩20,003 | ₩20,017 | -0.13% | 4.8만 |
|---|
| 2025.11.24 | ₩20,204 | ₩20,218 | ₩19,990 | ₩20,084 | -0.60% | 2.5만 |
|---|
| 2025.11.21 | ₩19,976 | ₩20,191 | ₩19,976 | ₩20,057 | +0.40% | 4만 |
|---|
| 2025.11.20 | ₩20,204 | ₩20,392 | ₩19,976 | ₩19,976 | -1.13% | 4.9만 |
|---|
| 2025.11.19 | ₩20,191 | ₩20,499 | ₩20,137 | ₩20,137 | -0.27% | 2.7만 |
|---|
| 2025.11.18 | ₩20,446 | ₩20,446 | ₩20,178 | ₩20,218 | -1.12% | 1.3만 |
|---|
| 2025.11.17 | ₩20,634 | ₩20,701 | ₩20,352 | ₩20,526 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩20,325 | ₩20,607 | ₩20,325 | ₩20,513 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩20,714 | ₩20,848 | ₩20,365 | ₩20,459 | -1.23% | 1.7만 |
|---|
| 2025.11.12 | ₩20,620 | ₩20,862 | ₩20,620 | ₩20,674 | +0.26% | 4.1만 |
|---|
| 2025.11.11 | ₩20,553 | ₩20,701 | ₩20,553 | ₩20,634 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩20,379 | ₩20,607 | ₩20,379 | ₩20,553 | +0.86% | 1.9만 |
|---|
| 2025.11.07 | ₩20,432 | ₩20,513 | ₩20,271 | ₩20,365 | -0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩20,473 | ₩20,540 | ₩20,325 | ₩20,379 | -0.46% | 9.4천 |
|---|
| 2025.11.05 | ₩20,339 | ₩20,567 | ₩20,325 | ₩20,392 | +0.26% | 3.2만 |
|---|
| 2025.11.04 | ₩20,446 | ₩20,567 | ₩20,312 | ₩20,339 | -0.52% | 2.4만 |
|---|
| 2025.11.03 | ₩20,419 | ₩20,607 | ₩20,352 | ₩20,459 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩20,647 | ₩20,795 | ₩20,392 | ₩20,392 | -1.23% | 2.1만 |
|---|
| 2025.10.30 | ₩20,392 | ₩20,741 | ₩20,392 | ₩20,540 | +0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩20,647 | ₩20,674 | ₩20,365 | ₩20,406 | -1.17% | 2만 |
|---|
| 2025.10.28 | ₩20,620 | ₩20,714 | ₩20,459 | ₩20,526 | -0.46% | 1.6만 |
|---|
| 2025.10.27 | ₩20,580 | ₩20,741 | ₩20,567 | ₩20,620 | +0.20% | 4.1만 |
|---|
| 2025.10.24 | ₩20,593 | ₩20,687 | ₩20,553 | ₩20,567 | -0.13% | 2.4만 |
|---|
| 2025.10.23 | ₩20,365 | ₩20,607 | ₩20,365 | ₩20,540 | +0.86% | 2.2만 |
|---|
| 2025.10.22 | ₩20,526 | ₩20,526 | ₩20,325 | ₩20,392 | -0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩20,526 | ₩20,701 | ₩20,459 | ₩20,580 | +0.26% | 2.1만 |
|---|
| 2025.10.20 | ₩20,607 | ₩20,768 | ₩20,607 | ₩20,714 | +0.52% | 2.7만 |
|---|
| 2025.10.17 | ₩20,580 | ₩20,862 | ₩20,526 | ₩20,714 | +0.65% | 4.3만 |
|---|
| 2025.10.16 | ₩20,889 | ₩20,915 | ₩20,567 | ₩20,593 | -1.41% | 1.1만 |
|---|
| 2025.10.15 | ₩20,687 | ₩20,902 | ₩20,687 | ₩20,848 | +0.78% | 9.9천 |
|---|
| 2025.10.14 | ₩20,526 | ₩20,728 | ₩20,513 | ₩20,674 | +0.72% | 1.8만 |
|---|
| 2025.10.13 | ₩20,526 | ₩20,754 | ₩20,526 | ₩20,647 | +0.59% | 2.2만 |
|---|
| 2025.10.10 | ₩20,902 | ₩20,902 | ₩20,352 | ₩20,486 | -1.99% | 4.3만 |
|---|