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 | ₩16,865 | ₩16,999 | ₩16,798 | ₩16,825 | -0.24% | 2.6만 |
| 2026.10.08 | ₩16,731 | ₩16,811 | ₩16,718 | ₩16,771 | +0.24% | 5.7만 |
| 2026.10.07 | ₩16,918 | ₩17,079 | ₩16,691 | ₩16,811 | -0.63% | 3.5만 |
| 2026.10.06 | ₩16,932 | ₩17,025 | ₩16,851 | ₩16,945 | +0.08% | 5만 |
| 2026.10.05 | ₩16,878 | ₩16,985 | ₩16,838 | ₩16,865 | -0.08% | 4만 |
| 2026.10.02 | ₩17,079 | ₩17,079 | ₩16,892 | ₩16,932 | -0.86% | 2.3만 |
| 2026.10.01 | ₩16,878 | ₩16,999 | ₩16,798 | ₩16,878 | 0.00% | 3.2만 |
| 2026.09.30 | ₩16,918 | ₩17,280 | ₩16,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,918 |
| 0.00% |
| 5.7만 |
| 2026.09.29 | ₩17,066 | ₩17,092 | ₩16,624 | ₩16,811 | -1.49% | 10.8만 |
|---|
| 2026.09.28 | ₩17,333 | ₩17,333 | ₩17,079 | ₩17,146 | -1.08% | 1.9만 |
|---|
| 2026.09.25 | ₩17,266 | ₩17,360 | ₩17,226 | ₩17,307 | +0.23% | 4.8만 |
|---|
| 2026.09.24 | ₩17,347 | ₩17,467 | ₩17,173 | ₩17,333 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩17,534 | ₩17,601 | ₩17,320 | ₩17,400 | -0.76% | 3만 |
|---|
| 2026.09.22 | ₩17,507 | ₩17,601 | ₩17,494 | ₩17,588 | +0.46% | 1.5만 |
|---|
| 2026.09.21 | ₩17,561 | ₩17,775 | ₩17,561 | ₩17,641 | +0.46% | 3.3만 |
|---|
| 2026.09.18 | ₩17,601 | ₩17,708 | ₩17,534 | ₩17,561 | -0.23% | 5.5만 |
|---|
| 2026.09.17 | ₩17,534 | ₩17,601 | ₩17,521 | ₩17,534 | 0.00% | 3.9만 |
|---|
| 2026.09.16 | ₩17,561 | ₩17,842 | ₩17,521 | ₩17,534 | -0.15% | 3.4만 |
|---|
| 2026.09.15 | ₩17,614 | ₩17,628 | ₩17,507 | ₩17,561 | -0.30% | 5.1만 |
|---|
| 2026.09.14 | ₩17,748 | ₩17,869 | ₩17,601 | ₩17,655 | -0.53% | 6.1만 |
|---|
| 2026.09.11 | ₩17,842 | ₩17,909 | ₩17,802 | ₩17,829 | -0.08% | 6.3만 |
|---|
| 2026.09.10 | ₩17,962 | ₩18,056 | ₩17,829 | ₩17,829 | -0.75% | 1.9만 |
|---|
| 2026.09.09 | ₩18,083 | ₩18,083 | ₩17,989 | ₩17,989 | -0.52% | 2만 |
|---|
| 2026.09.08 | ₩18,136 | ₩18,136 | ₩18,029 | ₩18,056 | -0.44% | 5.6만 |
|---|
| 2026.09.04 | ₩18,203 | ₩18,243 | ₩18,136 | ₩18,150 | -0.29% | 1.5만 |
|---|
| 2026.09.03 | ₩18,110 | ₩18,190 | ₩18,083 | ₩18,163 | +0.30% | 5.8만 |
|---|
| 2026.09.02 | ₩18,016 | ₩18,150 | ₩18,016 | ₩18,083 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩18,243 | ₩18,243 | ₩17,976 | ₩18,083 | -0.88% | 3만 |
|---|
| 2026.08.31 | ₩18,230 | ₩18,270 | ₩18,123 | ₩18,190 | -0.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,110 | ₩18,324 | ₩18,083 | ₩18,136 | +0.15% | 4.5만 |
|---|
| 2026.08.27 | ₩17,962 | ₩18,136 | ₩17,962 | ₩18,096 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩17,922 | ₩18,123 | ₩17,922 | ₩18,016 | +0.52% | 1.6만 |
|---|
| 2026.08.25 | ₩18,016 | ₩18,083 | ₩17,895 | ₩17,922 | -0.52% | 1만 |
|---|
| 2026.08.24 | ₩17,855 | ₩17,882 | ₩17,788 | ₩17,855 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩17,815 | ₩18,110 | ₩17,815 | ₩17,909 | +0.53% | 2.5만 |
|---|
| 2026.08.20 | ₩17,829 | ₩18,123 | ₩17,802 | ₩17,829 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩18,136 | ₩18,136 | ₩17,829 | ₩17,869 | -1.48% | 4만 |
|---|
| 2026.08.18 | ₩18,003 | ₩18,029 | ₩17,829 | ₩17,855 | -0.82% | 4.6만 |
|---|
| 2026.08.17 | ₩18,230 | ₩18,270 | ₩18,136 | ₩18,163 | -0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩18,257 | ₩18,364 | ₩18,069 | ₩18,243 | -0.07% | 3.7만 |
|---|
| 2026.08.13 | ₩18,136 | ₩18,270 | ₩18,136 | ₩18,257 | +0.66% | 1.7만 |
|---|
| 2026.08.12 | ₩18,150 | ₩18,203 | ₩18,136 | ₩18,190 | +0.22% | 8.1천 |
|---|
| 2026.08.11 | ₩18,096 | ₩18,150 | ₩18,016 | ₩18,110 | +0.07% | 4.7만 |
|---|
| 2026.08.10 | ₩18,056 | ₩18,217 | ₩18,016 | ₩18,123 | +0.37% | 3.1만 |
|---|
| 2026.08.07 | ₩17,989 | ₩18,096 | ₩17,895 | ₩18,083 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩17,842 | ₩17,989 | ₩17,842 | ₩17,895 | +0.30% | 1.5만 |
|---|
| 2026.08.05 | ₩17,909 | ₩17,962 | ₩17,829 | ₩17,895 | -0.07% | 2.1만 |
|---|
| 2026.08.04 | ₩17,829 | ₩18,029 | ₩17,829 | ₩17,949 | +0.68% | 1.7만 |
|---|
| 2026.08.03 | ₩17,614 | ₩17,842 | ₩17,614 | ₩17,762 | +0.84% | 3.6만 |
|---|
| 2026.07.31 | ₩17,534 | ₩17,829 | ₩17,534 | ₩17,574 | +0.23% | 2.9만 |
|---|
| 2026.07.30 | ₩17,628 | ₩17,775 | ₩17,481 | ₩17,561 | -0.38% | 2.8만 |
|---|
| 2026.07.29 | ₩17,467 | ₩17,788 | ₩17,467 | ₩17,481 | +0.08% | 1.2만 |
|---|
| 2026.07.28 | ₩17,467 | ₩17,869 | ₩17,467 | ₩17,521 | +0.31% | 1.8만 |
|---|
| 2026.07.27 | ₩17,668 | ₩17,855 | ₩17,427 | ₩17,507 | -0.91% | 5.2만 |
|---|
| 2026.07.24 | ₩17,735 | ₩17,962 | ₩17,614 | ₩17,614 | -0.68% | 2.9만 |
|---|
| 2026.07.23 | ₩17,748 | ₩17,922 | ₩17,735 | ₩17,735 | -0.08% | 3.1만 |
|---|
| 2026.07.22 | ₩18,056 | ₩18,136 | ₩17,895 | ₩17,922 | -0.74% | 2.4만 |
|---|
| 2026.07.21 | ₩18,136 | ₩18,337 | ₩18,003 | ₩18,083 | -0.30% | 4.4만 |
|---|
| 2026.07.20 | ₩18,150 | ₩18,337 | ₩18,136 | ₩18,163 | +0.07% | 11.6만 |
|---|
| 2026.07.17 | ₩18,230 | ₩18,391 | ₩18,163 | ₩18,190 | -0.22% | 2.9만 |
|---|
| 2026.07.16 | ₩18,243 | ₩18,351 | ₩18,217 | ₩18,257 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩18,163 | ₩18,377 | ₩18,163 | ₩18,243 | +0.44% | 8만 |
|---|
| 2026.07.14 | ₩18,003 | ₩18,284 | ₩18,003 | ₩18,150 | +0.82% | 3.8만 |
|---|
| 2026.07.13 | ₩17,936 | ₩18,123 | ₩17,936 | ₩17,962 | +0.15% | 3.1만 |
|---|
| 2026.07.10 | ₩17,936 | ₩18,284 | ₩17,922 | ₩17,962 | +0.15% | 4.1만 |
|---|
| 2026.07.09 | ₩17,842 | ₩18,029 | ₩17,842 | ₩17,949 | +0.60% | 3.8만 |
|---|
| 2026.07.08 | ₩17,922 | ₩18,083 | ₩17,802 | ₩17,815 | -0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩18,150 | ₩18,324 | ₩17,909 | ₩17,909 | -1.33% | 4.5만 |
|---|
| 2026.07.06 | ₩18,069 | ₩18,230 | ₩18,069 | ₩18,163 | +0.52% | 1.7만 |
|---|
| 2026.07.02 | ₩18,083 | ₩18,163 | ₩18,043 | ₩18,083 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩17,936 | ₩18,230 | ₩17,936 | ₩18,083 | +0.82% | 2만 |
|---|
| 2026.06.30 | ₩18,016 | ₩18,136 | ₩17,936 | ₩18,029 | +0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,802 | ₩18,136 | ₩17,802 | ₩17,962 | +0.90% | 3.7만 |
|---|
| 2026.06.26 | ₩17,601 | ₩17,882 | ₩17,601 | ₩17,775 | +0.99% | 1.7만 |
|---|
| 2026.06.25 | ₩17,588 | ₩17,775 | ₩17,588 | ₩17,641 | +0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩17,735 | ₩17,802 | ₩17,588 | ₩17,588 | -0.83% | 2.3만 |
|---|
| 2026.06.23 | ₩17,735 | ₩17,936 | ₩17,681 | ₩17,708 | -0.15% | 4.1만 |
|---|
| 2026.06.22 | ₩18,217 | ₩18,270 | ₩17,855 | ₩17,895 | -1.76% | 5.5만 |
|---|
| 2026.06.18 | ₩18,417 | ₩18,417 | ₩18,243 | ₩18,270 | -0.80% | 2.3만 |
|---|
| 2026.06.17 | ₩18,351 | ₩18,351 | ₩18,190 | ₩18,243 | -0.58% | 2.3만 |
|---|
| 2026.06.16 | ₩18,243 | ₩18,458 | ₩18,203 | ₩18,337 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩18,297 | ₩18,645 | ₩18,297 | ₩18,351 | +0.29% | 3.6만 |
|---|
| 2026.06.12 | ₩18,230 | ₩18,471 | ₩18,190 | ₩18,217 | -0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩18,310 | ₩18,417 | ₩18,083 | ₩18,217 | -0.51% | 6.5만 |
|---|
| 2026.06.10 | ₩18,270 | ₩18,538 | ₩18,230 | ₩18,257 | -0.07% | 4.4만 |
|---|
| 2026.06.09 | ₩18,511 | ₩18,578 | ₩18,324 | ₩18,337 | -0.94% | 3.8만 |
|---|
| 2026.06.08 | ₩18,578 | ₩18,645 | ₩18,498 | ₩18,511 | -0.36% | 4.9만 |
|---|
| 2026.06.05 | ₩18,765 | ₩18,765 | ₩18,525 | ₩18,551 | -1.14% | 2.4만 |
|---|
| 2026.06.04 | ₩18,913 | ₩18,953 | ₩18,765 | ₩18,779 | -0.71% | 1.9만 |
|---|
| 2026.06.03 | ₩18,913 | ₩19,073 | ₩18,752 | ₩18,873 | -0.21% | 8.5만 |
|---|
| 2026.06.02 | ₩18,792 | ₩18,806 | ₩18,685 | ₩18,739 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩18,806 | ₩18,806 | ₩18,712 | ₩18,779 | -0.14% | 4.2만 |
|---|
| 2026.05.29 | ₩18,832 | ₩18,873 | ₩18,765 | ₩18,832 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩18,739 | ₩18,806 | ₩18,672 | ₩18,765 | +0.14% | 3.9만 |
|---|
| 2026.05.27 | ₩18,832 | ₩18,832 | ₩18,685 | ₩18,712 | -0.64% | 3만 |
|---|
| 2026.05.26 | ₩18,658 | ₩18,779 | ₩18,618 | ₩18,752 | +0.50% | 4.8만 |
|---|
| 2026.05.22 | ₩18,739 | ₩18,739 | ₩18,618 | ₩18,658 | -0.43% | 3만 |
|---|
| 2026.05.21 | ₩18,632 | ₩18,685 | ₩18,498 | ₩18,685 | +0.29% | 1.2만 |
|---|
| 2026.05.20 | ₩18,471 | ₩18,725 | ₩18,471 | ₩18,618 | +0.80% | 2.8만 |
|---|
| 2026.05.19 | ₩18,618 | ₩18,618 | ₩18,498 | ₩18,511 | -0.58% | 2.8만 |
|---|
| 2026.05.18 | ₩19,006 | ₩19,247 | ₩18,779 | ₩18,819 | -0.99% | 1.8만 |
|---|
| 2026.05.15 | ₩19,154 | ₩19,261 | ₩18,926 | ₩18,993 | -0.84% | 1.9만 |
|---|
| 2026.05.14 | ₩19,194 | ₩19,221 | ₩19,087 | ₩19,127 | -0.35% | 5.9만 |
|---|
| 2026.05.13 | ₩19,167 | ₩19,167 | ₩19,087 | ₩19,154 | -0.07% | 2.7만 |
|---|
| 2026.05.12 | ₩19,314 | ₩19,314 | ₩19,020 | ₩19,167 | -0.76% | 2.3만 |
|---|
| 2026.05.11 | ₩19,461 | ₩19,488 | ₩19,180 | ₩19,287 | -0.89% | 2.4만 |
|---|
| 2026.05.08 | ₩19,301 | ₩19,475 | ₩19,301 | ₩19,408 | +0.55% | 3만 |
|---|
| 2026.05.07 | ₩19,461 | ₩19,515 | ₩19,247 | ₩19,301 | -0.83% | 2.7만 |
|---|
| 2026.05.06 | ₩19,435 | ₩19,542 | ₩19,341 | ₩19,461 | +0.14% | 3.3만 |
|---|
| 2026.05.05 | ₩19,408 | ₩19,408 | ₩19,261 | ₩19,341 | -0.34% | 4만 |
|---|
| 2026.05.04 | ₩19,381 | ₩19,569 | ₩19,180 | ₩19,354 | -0.14% | 7만 |
|---|
| 2026.05.01 | ₩19,408 | ₩19,488 | ₩19,328 | ₩19,381 | -0.14% | 2.8만 |
|---|
| 2026.04.30 | ₩19,207 | ₩19,395 | ₩19,140 | ₩19,395 | +0.98% | 5.8만 |
|---|
| 2026.04.29 | ₩19,087 | ₩19,194 | ₩19,020 | ₩19,154 | +0.35% | 4.7만 |
|---|
| 2026.04.28 | ₩18,939 | ₩19,100 | ₩18,939 | ₩19,020 | +0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩19,140 | ₩19,140 | ₩19,020 | ₩19,073 | -0.35% | 2.6만 |
|---|
| 2026.04.24 | ₩19,140 | ₩19,140 | ₩19,073 | ₩19,140 | 0.00% | 1.7만 |
|---|
| 2026.04.23 | ₩19,140 | ₩19,140 | ₩19,060 | ₩19,073 | -0.35% | 3.2만 |
|---|
| 2026.04.22 | ₩19,020 | ₩19,154 | ₩19,020 | ₩19,140 | +0.63% | 4.4만 |
|---|
| 2026.04.21 | ₩19,207 | ₩19,261 | ₩19,073 | ₩19,113 | -0.49% | 5.7만 |
|---|
| 2026.04.20 | ₩19,261 | ₩19,301 | ₩19,180 | ₩19,287 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,167 | ₩19,408 | ₩19,167 | ₩19,234 | +0.35% | 7만 |
|---|
| 2026.04.16 | ₩19,167 | ₩19,408 | ₩19,100 | ₩19,113 | -0.28% | 2.8만 |
|---|
| 2026.04.15 | ₩19,328 | ₩19,328 | ₩18,993 | ₩19,140 | -0.97% | 14.3만 |
|---|
| 2026.04.14 | ₩18,765 | ₩19,060 | ₩18,739 | ₩19,060 | +1.57% | 14.7만 |
|---|
| 2026.04.13 | ₩18,725 | ₩18,926 | ₩18,699 | ₩18,819 | +0.50% | 4.6만 |
|---|
| 2026.04.10 | ₩18,792 | ₩18,886 | ₩18,765 | ₩18,779 | -0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩18,605 | ₩18,886 | ₩18,605 | ₩18,792 | +1.01% | 3.5만 |
|---|
| 2026.04.08 | ₩18,404 | ₩18,658 | ₩18,404 | ₩18,632 | +1.24% | 5.1만 |
|---|
| 2026.04.07 | ₩18,136 | ₩18,444 | ₩18,136 | ₩18,190 | +0.30% | 3.2만 |
|---|
| 2026.04.06 | ₩18,324 | ₩18,578 | ₩18,163 | ₩18,177 | -0.80% | 9만 |
|---|
| 2026.04.02 | ₩18,417 | ₩18,699 | ₩18,404 | ₩18,417 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩18,417 | ₩18,672 | ₩18,417 | ₩18,498 | +0.44% | 4.3만 |
|---|
| 2026.03.31 | ₩18,163 | ₩18,779 | ₩18,163 | ₩18,417 | +1.40% | 3만 |
|---|
| 2026.03.30 | ₩18,297 | ₩18,591 | ₩17,976 | ₩18,043 | -1.39% | 5.6만 |
|---|
| 2026.03.27 | ₩18,444 | ₩18,605 | ₩17,976 | ₩18,190 | -1.38% | 5.9만 |
|---|
| 2026.03.26 | ₩18,806 | ₩18,806 | ₩18,364 | ₩18,444 | -1.92% | 4.8만 |
|---|
| 2026.03.25 | ₩18,591 | ₩18,899 | ₩18,578 | ₩18,832 | +1.30% | 2.1만 |
|---|
| 2026.03.24 | ₩18,431 | ₩18,605 | ₩18,431 | ₩18,578 | +0.80% | 1.2만 |
|---|
| 2026.03.23 | ₩18,404 | ₩18,672 | ₩18,404 | ₩18,525 | +0.65% | 3.3만 |
|---|
| 2026.03.20 | ₩18,551 | ₩18,551 | ₩18,337 | ₩18,351 | -1.08% | 4.5만 |
|---|
| 2026.03.19 | ₩18,404 | ₩18,578 | ₩18,404 | ₩18,471 | +0.36% | 5.9만 |
|---|
| 2026.03.18 | ₩18,739 | ₩18,859 | ₩18,578 | ₩18,632 | -0.57% | 8.4만 |
|---|
| 2026.03.17 | ₩18,779 | ₩18,873 | ₩18,752 | ₩18,832 | +0.29% | 2.4만 |
|---|
| 2026.03.16 | ₩18,739 | ₩19,006 | ₩18,739 | ₩18,832 | +0.50% | 8.3만 |
|---|
| 2026.03.13 | ₩18,966 | ₩18,966 | ₩18,712 | ₩18,725 | -1.27% | 2.7만 |
|---|
| 2026.03.12 | ₩18,939 | ₩18,953 | ₩18,752 | ₩18,806 | -0.71% | 3.4만 |
|---|
| 2026.03.11 | ₩18,939 | ₩18,980 | ₩18,819 | ₩18,966 | +0.14% | 5.4만 |
|---|
| 2026.03.10 | ₩19,033 | ₩19,033 | ₩18,672 | ₩18,899 | -0.70% | 12.6만 |
|---|
| 2026.03.09 | ₩19,408 | ₩19,435 | ₩18,886 | ₩18,980 | -2.21% | 18만 |
|---|
| 2026.03.06 | ₩19,622 | ₩19,836 | ₩19,421 | ₩19,435 | -0.95% | 4.5만 |
|---|
| 2026.03.05 | ₩19,662 | ₩19,850 | ₩19,448 | ₩19,595 | -0.34% | 5.3만 |
|---|
| 2026.03.04 | ₩19,716 | ₩19,823 | ₩19,689 | ₩19,769 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩19,689 | ₩19,769 | ₩19,555 | ₩19,729 | +0.20% | 4.3만 |
|---|
| 2026.03.02 | ₩19,810 | ₩20,117 | ₩19,810 | ₩19,876 | +0.34% | 5.5만 |
|---|
| 2026.02.27 | ₩20,024 | ₩20,050 | ₩19,903 | ₩19,957 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩20,064 | ₩20,077 | ₩19,943 | ₩19,984 | -0.40% | 3.2만 |
|---|
| 2026.02.25 | ₩19,917 | ₩20,091 | ₩19,903 | ₩19,997 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩19,876 | ₩20,077 | ₩19,876 | ₩19,903 | +0.13% | 4.3만 |
|---|
| 2026.02.23 | ₩20,037 | ₩20,211 | ₩19,903 | ₩19,903 | -0.67% | 3.9만 |
|---|
| 2026.02.20 | ₩19,863 | ₩20,171 | ₩19,863 | ₩20,037 | +0.88% | 2.3만 |
|---|
| 2026.02.19 | ₩20,144 | ₩20,144 | ₩19,903 | ₩19,984 | -0.80% | 2.1만 |
|---|
| 2026.02.18 | ₩19,943 | ₩20,131 | ₩19,943 | ₩20,010 | +0.34% | 3.1만 |
|---|
| 2026.02.17 | ₩20,010 | ₩20,010 | ₩19,823 | ₩19,930 | -0.40% | 2.3만 |
|---|
| 2026.02.13 | ₩20,117 | ₩20,144 | ₩20,010 | ₩20,131 | +0.07% | 6.5만 |
|---|
| 2026.02.12 | ₩20,171 | ₩20,238 | ₩19,997 | ₩20,010 | -0.80% | 7.9만 |
|---|
| 2026.02.11 | ₩20,158 | ₩20,251 | ₩20,091 | ₩20,158 | 0.00% | 5.3만 |
|---|
| 2026.02.10 | ₩20,077 | ₩20,184 | ₩19,917 | ₩20,144 | +0.33% | 5.1만 |
|---|
| 2026.02.09 | ₩19,903 | ₩20,037 | ₩19,876 | ₩20,037 | +0.67% | 2.9만 |
|---|
| 2026.02.06 | ₩19,970 | ₩20,050 | ₩19,863 | ₩19,997 | +0.13% | 13.2만 |
|---|
| 2026.02.05 | ₩19,997 | ₩19,997 | ₩19,836 | ₩19,850 | -0.74% | 2.1만 |
|---|
| 2026.02.04 | ₩19,810 | ₩20,010 | ₩19,796 | ₩19,943 | +0.68% | 4.3만 |
|---|
| 2026.02.03 | ₩19,903 | ₩19,997 | ₩19,823 | ₩19,863 | -0.20% | 7.8만 |
|---|
| 2026.02.02 | ₩19,997 | ₩19,997 | ₩19,917 | ₩19,917 | -0.40% | 5.5만 |
|---|
| 2026.01.30 | ₩19,917 | ₩20,077 | ₩19,903 | ₩19,903 | -0.07% | 2.9만 |
|---|
| 2026.01.29 | ₩19,997 | ₩20,091 | ₩19,930 | ₩20,037 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩19,997 | ₩20,077 | ₩19,917 | ₩19,917 | -0.40% | 2.7만 |
|---|
| 2026.01.27 | ₩20,104 | ₩20,104 | ₩19,970 | ₩19,997 | -0.53% | 2.7만 |
|---|
| 2026.01.26 | ₩19,984 | ₩20,077 | ₩19,984 | ₩20,010 | +0.13% | 1.5만 |
|---|
| 2026.01.23 | ₩20,144 | ₩20,158 | ₩19,984 | ₩20,010 | -0.66% | 3.1만 |
|---|
| 2026.01.22 | ₩20,024 | ₩20,198 | ₩19,997 | ₩20,091 | +0.33% | 8.2만 |
|---|
| 2026.01.21 | ₩19,702 | ₩20,077 | ₩19,702 | ₩19,970 | +1.36% | 5.3만 |
|---|
| 2026.01.20 | ₩20,104 | ₩20,345 | ₩19,836 | ₩19,836 | -1.33% | 10.1만 |
|---|
| 2026.01.16 | ₩20,385 | ₩20,385 | ₩20,265 | ₩20,345 | -0.20% | 4.2만 |
|---|
| 2026.01.15 | ₩20,345 | ₩20,425 | ₩20,238 | ₩20,345 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩20,077 | ₩20,251 | ₩20,077 | ₩20,224 | +0.73% | 4.8만 |
|---|
| 2026.01.13 | ₩20,077 | ₩20,265 | ₩20,024 | ₩20,117 | +0.20% | 4만 |
|---|
| 2026.01.12 | ₩20,037 | ₩20,077 | ₩19,957 | ₩20,050 | +0.07% | 5.1만 |
|---|
| 2026.01.09 | ₩20,024 | ₩20,077 | ₩19,943 | ₩20,010 | -0.07% | 4만 |
|---|
| 2026.01.08 | ₩19,917 | ₩19,943 | ₩19,850 | ₩19,943 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩19,943 | ₩19,943 | ₩19,823 | ₩19,863 | -0.40% | 3.8만 |
|---|
| 2026.01.06 | ₩19,863 | ₩20,010 | ₩19,863 | ₩19,943 | +0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩19,769 | ₩19,943 | ₩19,689 | ₩19,863 | +0.47% | 4.3만 |
|---|
| 2026.01.02 | ₩19,836 | ₩19,850 | ₩19,622 | ₩19,743 | -0.47% | 4.7만 |
|---|
| 2025.12.31 | ₩19,662 | ₩19,743 | ₩19,488 | ₩19,662 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩19,421 | ₩20,024 | ₩19,408 | ₩19,555 | +0.69% | 7.2만 |
|---|
| 2025.12.29 | ₩20,064 | ₩20,104 | ₩19,421 | ₩19,421 | -3.20% | 17.2만 |
|---|
| 2025.12.26 | ₩20,680 | ₩20,827 | ₩20,680 | ₩20,827 | +0.71% | 6만 |
|---|
| 2025.12.24 | ₩20,706 | ₩20,720 | ₩20,639 | ₩20,680 | -0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩20,666 | ₩20,693 | ₩20,439 | ₩20,626 | -0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩20,653 | ₩20,706 | ₩20,532 | ₩20,599 | -0.26% | 6.2만 |
|---|
| 2025.12.19 | ₩20,358 | ₩20,572 | ₩20,345 | ₩20,506 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩20,238 | ₩20,653 | ₩20,238 | ₩20,358 | +0.60% | 1.9만 |
|---|
| 2025.12.17 | ₩20,332 | ₩20,398 | ₩20,104 | ₩20,171 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩20,345 | ₩20,479 | ₩20,131 | ₩20,265 | -0.39% | 4.1만 |
|---|
| 2025.12.15 | ₩20,546 | ₩20,653 | ₩20,398 | ₩20,519 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩20,626 | ₩20,693 | ₩20,479 | ₩20,479 | -0.71% | 2.5만 |
|---|
| 2025.12.11 | ₩20,586 | ₩20,693 | ₩20,559 | ₩20,613 | +0.13% | 1.9만 |
|---|
| 2025.12.10 | ₩20,586 | ₩20,720 | ₩20,439 | ₩20,532 | -0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,546 | ₩20,613 | ₩20,452 | ₩20,492 | -0.26% | 1.1만 |
|---|
| 2025.12.08 | ₩20,546 | ₩20,559 | ₩20,425 | ₩20,465 | -0.39% | 4.4만 |
|---|
| 2025.12.05 | ₩20,546 | ₩20,613 | ₩20,439 | ₩20,479 | -0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩20,572 | ₩20,733 | ₩20,318 | ₩20,506 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩20,278 | ₩20,733 | ₩20,278 | ₩20,572 | +1.45% | 4만 |
|---|
| 2025.12.02 | ₩20,653 | ₩20,653 | ₩20,412 | ₩20,439 | -1.04% | 2.6만 |
|---|
| 2025.12.01 | ₩20,519 | ₩20,680 | ₩20,492 | ₩20,559 | +0.20% | 2.2만 |
|---|
| 2025.11.28 | ₩20,184 | ₩20,586 | ₩20,144 | ₩20,559 | +1.86% | 2.3만 |
|---|
| 2025.11.26 | ₩20,077 | ₩20,184 | ₩19,957 | ₩20,104 | +0.13% | 3.9만 |
|---|
| 2025.11.25 | ₩19,997 | ₩20,332 | ₩19,957 | ₩19,970 | -0.13% | 4.8만 |
|---|
| 2025.11.24 | ₩20,158 | ₩20,171 | ₩19,943 | ₩20,037 | -0.60% | 2.5만 |
|---|
| 2025.11.21 | ₩19,930 | ₩20,144 | ₩19,930 | ₩20,010 | +0.40% | 4만 |
|---|
| 2025.11.20 | ₩20,158 | ₩20,345 | ₩19,930 | ₩19,930 | -1.13% | 4.9만 |
|---|
| 2025.11.19 | ₩20,144 | ₩20,452 | ₩20,091 | ₩20,091 | -0.27% | 2.7만 |
|---|
| 2025.11.18 | ₩20,398 | ₩20,398 | ₩20,131 | ₩20,171 | -1.12% | 1.3만 |
|---|
| 2025.11.17 | ₩20,586 | ₩20,653 | ₩20,305 | ₩20,479 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩20,278 | ₩20,559 | ₩20,278 | ₩20,465 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩20,666 | ₩20,800 | ₩20,318 | ₩20,412 | -1.23% | 1.7만 |
|---|
| 2025.11.12 | ₩20,572 | ₩20,813 | ₩20,572 | ₩20,626 | +0.26% | 4.1만 |
|---|
| 2025.11.11 | ₩20,506 | ₩20,653 | ₩20,506 | ₩20,586 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩20,332 | ₩20,559 | ₩20,332 | ₩20,506 | +0.86% | 1.9만 |
|---|
| 2025.11.07 | ₩20,385 | ₩20,465 | ₩20,224 | ₩20,318 | -0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩20,425 | ₩20,492 | ₩20,278 | ₩20,332 | -0.46% | 9.4천 |
|---|
| 2025.11.05 | ₩20,291 | ₩20,519 | ₩20,278 | ₩20,345 | +0.26% | 3.2만 |
|---|
| 2025.11.04 | ₩20,398 | ₩20,519 | ₩20,265 | ₩20,291 | -0.52% | 2.4만 |
|---|
| 2025.11.03 | ₩20,372 | ₩20,559 | ₩20,305 | ₩20,412 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩20,599 | ₩20,746 | ₩20,345 | ₩20,345 | -1.23% | 2.1만 |
|---|
| 2025.10.30 | ₩20,345 | ₩20,693 | ₩20,345 | ₩20,492 | +0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩20,599 | ₩20,626 | ₩20,318 | ₩20,358 | -1.17% | 2만 |
|---|
| 2025.10.28 | ₩20,572 | ₩20,666 | ₩20,412 | ₩20,479 | -0.46% | 1.6만 |
|---|
| 2025.10.27 | ₩20,532 | ₩20,693 | ₩20,519 | ₩20,572 | +0.20% | 4.1만 |
|---|
| 2025.10.24 | ₩20,546 | ₩20,639 | ₩20,506 | ₩20,519 | -0.13% | 2.4만 |
|---|
| 2025.10.23 | ₩20,318 | ₩20,559 | ₩20,318 | ₩20,492 | +0.86% | 2.2만 |
|---|
| 2025.10.22 | ₩20,479 | ₩20,479 | ₩20,278 | ₩20,345 | -0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩20,479 | ₩20,653 | ₩20,412 | ₩20,532 | +0.26% | 2.1만 |
|---|
| 2025.10.20 | ₩20,559 | ₩20,720 | ₩20,559 | ₩20,666 | +0.52% | 2.7만 |
|---|
| 2025.10.17 | ₩20,532 | ₩20,813 | ₩20,479 | ₩20,666 | +0.65% | 4.3만 |
|---|
| 2025.10.16 | ₩20,840 | ₩20,867 | ₩20,519 | ₩20,546 | -1.41% | 1.1만 |
|---|
| 2025.10.15 | ₩20,639 | ₩20,854 | ₩20,639 | ₩20,800 | +0.78% | 9.9천 |
|---|
| 2025.10.14 | ₩20,479 | ₩20,680 | ₩20,465 | ₩20,626 | +0.72% | 1.8만 |
|---|
| 2025.10.13 | ₩20,479 | ₩20,706 | ₩20,479 | ₩20,599 | +0.59% | 2.2만 |
|---|
| 2025.10.10 | ₩20,854 | ₩20,854 | ₩20,305 | ₩20,439 | -1.99% | 4.3만 |
|---|