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 | ₩16,875 | ₩17,008 | ₩16,808 | ₩16,834 | -0.24% | 2.6만 |
| 2026.10.08 | ₩16,741 | ₩16,821 | ₩16,727 | ₩16,781 | +0.24% | 5.7만 |
| 2026.10.07 | ₩16,928 | ₩17,089 | ₩16,700 | ₩16,821 | -0.63% | 3.5만 |
| 2026.10.06 | ₩16,942 | ₩17,035 | ₩16,861 | ₩16,955 | +0.08% | 5만 |
| 2026.10.05 | ₩16,888 | ₩16,995 | ₩16,848 | ₩16,875 | -0.08% | 4만 |
| 2026.10.02 | ₩17,089 | ₩17,089 | ₩16,901 | ₩16,942 | -0.86% | 2.3만 |
| 2026.10.01 | ₩16,888 | ₩17,008 | ₩16,808 | ₩16,888 | 0.00% | 3.2만 |
| 2026.09.30 | ₩16,928 | ₩17,290 | ₩16,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,928 |
| 0.00% |
| 5.7만 |
| 2026.09.29 | ₩17,075 | ₩17,102 | ₩16,633 | ₩16,821 | -1.49% | 10.8만 |
|---|
| 2026.09.28 | ₩17,343 | ₩17,343 | ₩17,089 | ₩17,156 | -1.08% | 1.9만 |
|---|
| 2026.09.25 | ₩17,276 | ₩17,370 | ₩17,236 | ₩17,317 | +0.23% | 4.8만 |
|---|
| 2026.09.24 | ₩17,357 | ₩17,477 | ₩17,183 | ₩17,343 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩17,544 | ₩17,611 | ₩17,330 | ₩17,410 | -0.76% | 3만 |
|---|
| 2026.09.22 | ₩17,517 | ₩17,611 | ₩17,504 | ₩17,598 | +0.46% | 1.5만 |
|---|
| 2026.09.21 | ₩17,571 | ₩17,785 | ₩17,571 | ₩17,651 | +0.46% | 3.3만 |
|---|
| 2026.09.18 | ₩17,611 | ₩17,718 | ₩17,544 | ₩17,571 | -0.23% | 5.5만 |
|---|
| 2026.09.17 | ₩17,544 | ₩17,611 | ₩17,531 | ₩17,544 | 0.00% | 3.9만 |
|---|
| 2026.09.16 | ₩17,571 | ₩17,852 | ₩17,531 | ₩17,544 | -0.15% | 3.4만 |
|---|
| 2026.09.15 | ₩17,625 | ₩17,638 | ₩17,517 | ₩17,571 | -0.30% | 5.1만 |
|---|
| 2026.09.14 | ₩17,758 | ₩17,879 | ₩17,611 | ₩17,665 | -0.53% | 6.1만 |
|---|
| 2026.09.11 | ₩17,852 | ₩17,919 | ₩17,812 | ₩17,839 | -0.08% | 6.3만 |
|---|
| 2026.09.10 | ₩17,973 | ₩18,066 | ₩17,839 | ₩17,839 | -0.75% | 1.9만 |
|---|
| 2026.09.09 | ₩18,093 | ₩18,093 | ₩18,000 | ₩18,000 | -0.52% | 2만 |
|---|
| 2026.09.08 | ₩18,147 | ₩18,147 | ₩18,040 | ₩18,066 | -0.44% | 5.6만 |
|---|
| 2026.09.04 | ₩18,214 | ₩18,254 | ₩18,147 | ₩18,160 | -0.29% | 1.5만 |
|---|
| 2026.09.03 | ₩18,120 | ₩18,200 | ₩18,093 | ₩18,174 | +0.30% | 5.8만 |
|---|
| 2026.09.02 | ₩18,026 | ₩18,160 | ₩18,026 | ₩18,093 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩18,254 | ₩18,254 | ₩17,986 | ₩18,093 | -0.88% | 3만 |
|---|
| 2026.08.31 | ₩18,241 | ₩18,281 | ₩18,133 | ₩18,200 | -0.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,120 | ₩18,334 | ₩18,093 | ₩18,147 | +0.15% | 4.5만 |
|---|
| 2026.08.27 | ₩17,973 | ₩18,147 | ₩17,973 | ₩18,107 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩17,933 | ₩18,133 | ₩17,933 | ₩18,026 | +0.52% | 1.6만 |
|---|
| 2026.08.25 | ₩18,026 | ₩18,093 | ₩17,906 | ₩17,933 | -0.52% | 1만 |
|---|
| 2026.08.24 | ₩17,866 | ₩17,892 | ₩17,799 | ₩17,866 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩17,825 | ₩18,120 | ₩17,825 | ₩17,919 | +0.53% | 2.5만 |
|---|
| 2026.08.20 | ₩17,839 | ₩18,133 | ₩17,812 | ₩17,839 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩18,147 | ₩18,147 | ₩17,839 | ₩17,879 | -1.48% | 4만 |
|---|
| 2026.08.18 | ₩18,013 | ₩18,040 | ₩17,839 | ₩17,866 | -0.82% | 4.6만 |
|---|
| 2026.08.17 | ₩18,241 | ₩18,281 | ₩18,147 | ₩18,174 | -0.37% | 2.4만 |
|---|
| 2026.08.14 | ₩18,267 | ₩18,375 | ₩18,080 | ₩18,254 | -0.07% | 3.7만 |
|---|
| 2026.08.13 | ₩18,147 | ₩18,281 | ₩18,147 | ₩18,267 | +0.66% | 1.7만 |
|---|
| 2026.08.12 | ₩18,160 | ₩18,214 | ₩18,147 | ₩18,200 | +0.22% | 8.1천 |
|---|
| 2026.08.11 | ₩18,107 | ₩18,160 | ₩18,026 | ₩18,120 | +0.07% | 4.7만 |
|---|
| 2026.08.10 | ₩18,066 | ₩18,227 | ₩18,026 | ₩18,133 | +0.37% | 3.1만 |
|---|
| 2026.08.07 | ₩18,000 | ₩18,107 | ₩17,906 | ₩18,093 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩17,852 | ₩18,000 | ₩17,852 | ₩17,906 | +0.30% | 1.5만 |
|---|
| 2026.08.05 | ₩17,919 | ₩17,973 | ₩17,839 | ₩17,906 | -0.07% | 2.1만 |
|---|
| 2026.08.04 | ₩17,839 | ₩18,040 | ₩17,839 | ₩17,959 | +0.68% | 1.7만 |
|---|
| 2026.08.03 | ₩17,625 | ₩17,852 | ₩17,625 | ₩17,772 | +0.84% | 3.6만 |
|---|
| 2026.07.31 | ₩17,544 | ₩17,839 | ₩17,544 | ₩17,584 | +0.23% | 2.9만 |
|---|
| 2026.07.30 | ₩17,638 | ₩17,785 | ₩17,491 | ₩17,571 | -0.38% | 2.8만 |
|---|
| 2026.07.29 | ₩17,477 | ₩17,799 | ₩17,477 | ₩17,491 | +0.08% | 1.2만 |
|---|
| 2026.07.28 | ₩17,477 | ₩17,879 | ₩17,477 | ₩17,531 | +0.31% | 1.8만 |
|---|
| 2026.07.27 | ₩17,678 | ₩17,866 | ₩17,437 | ₩17,517 | -0.91% | 5.2만 |
|---|
| 2026.07.24 | ₩17,745 | ₩17,973 | ₩17,625 | ₩17,625 | -0.68% | 2.9만 |
|---|
| 2026.07.23 | ₩17,758 | ₩17,933 | ₩17,745 | ₩17,745 | -0.08% | 3.1만 |
|---|
| 2026.07.22 | ₩18,066 | ₩18,147 | ₩17,906 | ₩17,933 | -0.74% | 2.4만 |
|---|
| 2026.07.21 | ₩18,147 | ₩18,348 | ₩18,013 | ₩18,093 | -0.30% | 4.4만 |
|---|
| 2026.07.20 | ₩18,160 | ₩18,348 | ₩18,147 | ₩18,174 | +0.07% | 11.6만 |
|---|
| 2026.07.17 | ₩18,241 | ₩18,401 | ₩18,174 | ₩18,200 | -0.22% | 2.9만 |
|---|
| 2026.07.16 | ₩18,254 | ₩18,361 | ₩18,227 | ₩18,267 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩18,174 | ₩18,388 | ₩18,174 | ₩18,254 | +0.44% | 8만 |
|---|
| 2026.07.14 | ₩18,013 | ₩18,294 | ₩18,013 | ₩18,160 | +0.82% | 3.8만 |
|---|
| 2026.07.13 | ₩17,946 | ₩18,133 | ₩17,946 | ₩17,973 | +0.15% | 3.1만 |
|---|
| 2026.07.10 | ₩17,946 | ₩18,294 | ₩17,933 | ₩17,973 | +0.15% | 4.1만 |
|---|
| 2026.07.09 | ₩17,852 | ₩18,040 | ₩17,852 | ₩17,959 | +0.60% | 3.8만 |
|---|
| 2026.07.08 | ₩17,933 | ₩18,093 | ₩17,812 | ₩17,825 | -0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩18,160 | ₩18,334 | ₩17,919 | ₩17,919 | -1.33% | 4.5만 |
|---|
| 2026.07.06 | ₩18,080 | ₩18,241 | ₩18,080 | ₩18,174 | +0.52% | 1.7만 |
|---|
| 2026.07.02 | ₩18,093 | ₩18,174 | ₩18,053 | ₩18,093 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩17,946 | ₩18,241 | ₩17,946 | ₩18,093 | +0.82% | 2만 |
|---|
| 2026.06.30 | ₩18,026 | ₩18,147 | ₩17,946 | ₩18,040 | +0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩17,812 | ₩18,147 | ₩17,812 | ₩17,973 | +0.90% | 3.7만 |
|---|
| 2026.06.26 | ₩17,611 | ₩17,892 | ₩17,611 | ₩17,785 | +0.99% | 1.7만 |
|---|
| 2026.06.25 | ₩17,598 | ₩17,785 | ₩17,598 | ₩17,651 | +0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩17,745 | ₩17,812 | ₩17,598 | ₩17,598 | -0.83% | 2.3만 |
|---|
| 2026.06.23 | ₩17,745 | ₩17,946 | ₩17,691 | ₩17,718 | -0.15% | 4.1만 |
|---|
| 2026.06.22 | ₩18,227 | ₩18,281 | ₩17,866 | ₩17,906 | -1.76% | 5.5만 |
|---|
| 2026.06.18 | ₩18,428 | ₩18,428 | ₩18,254 | ₩18,281 | -0.80% | 2.3만 |
|---|
| 2026.06.17 | ₩18,361 | ₩18,361 | ₩18,200 | ₩18,254 | -0.58% | 2.3만 |
|---|
| 2026.06.16 | ₩18,254 | ₩18,468 | ₩18,214 | ₩18,348 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩18,308 | ₩18,656 | ₩18,308 | ₩18,361 | +0.29% | 3.6만 |
|---|
| 2026.06.12 | ₩18,241 | ₩18,482 | ₩18,200 | ₩18,227 | -0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩18,321 | ₩18,428 | ₩18,093 | ₩18,227 | -0.51% | 6.5만 |
|---|
| 2026.06.10 | ₩18,281 | ₩18,549 | ₩18,241 | ₩18,267 | -0.07% | 4.4만 |
|---|
| 2026.06.09 | ₩18,522 | ₩18,589 | ₩18,334 | ₩18,348 | -0.94% | 3.8만 |
|---|
| 2026.06.08 | ₩18,589 | ₩18,656 | ₩18,508 | ₩18,522 | -0.36% | 4.9만 |
|---|
| 2026.06.05 | ₩18,776 | ₩18,776 | ₩18,535 | ₩18,562 | -1.14% | 2.4만 |
|---|
| 2026.06.04 | ₩18,924 | ₩18,964 | ₩18,776 | ₩18,790 | -0.71% | 1.9만 |
|---|
| 2026.06.03 | ₩18,924 | ₩19,084 | ₩18,763 | ₩18,883 | -0.21% | 8.5만 |
|---|
| 2026.06.02 | ₩18,803 | ₩18,816 | ₩18,696 | ₩18,750 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩18,816 | ₩18,816 | ₩18,723 | ₩18,790 | -0.14% | 4.2만 |
|---|
| 2026.05.29 | ₩18,843 | ₩18,883 | ₩18,776 | ₩18,843 | 0.00% | 4만 |
|---|
| 2026.05.28 | ₩18,750 | ₩18,816 | ₩18,683 | ₩18,776 | +0.14% | 3.9만 |
|---|
| 2026.05.27 | ₩18,843 | ₩18,843 | ₩18,696 | ₩18,723 | -0.64% | 3만 |
|---|
| 2026.05.26 | ₩18,669 | ₩18,790 | ₩18,629 | ₩18,763 | +0.50% | 4.8만 |
|---|
| 2026.05.22 | ₩18,750 | ₩18,750 | ₩18,629 | ₩18,669 | -0.43% | 3만 |
|---|
| 2026.05.21 | ₩18,642 | ₩18,696 | ₩18,508 | ₩18,696 | +0.29% | 1.2만 |
|---|
| 2026.05.20 | ₩18,482 | ₩18,736 | ₩18,482 | ₩18,629 | +0.80% | 2.8만 |
|---|
| 2026.05.19 | ₩18,629 | ₩18,629 | ₩18,508 | ₩18,522 | -0.58% | 2.8만 |
|---|
| 2026.05.18 | ₩19,017 | ₩19,258 | ₩18,790 | ₩18,830 | -0.99% | 1.8만 |
|---|
| 2026.05.15 | ₩19,165 | ₩19,272 | ₩18,937 | ₩19,004 | -0.84% | 1.9만 |
|---|
| 2026.05.14 | ₩19,205 | ₩19,232 | ₩19,098 | ₩19,138 | -0.35% | 5.9만 |
|---|
| 2026.05.13 | ₩19,178 | ₩19,178 | ₩19,098 | ₩19,165 | -0.07% | 2.7만 |
|---|
| 2026.05.12 | ₩19,325 | ₩19,325 | ₩19,031 | ₩19,178 | -0.76% | 2.3만 |
|---|
| 2026.05.11 | ₩19,473 | ₩19,499 | ₩19,191 | ₩19,299 | -0.89% | 2.4만 |
|---|
| 2026.05.08 | ₩19,312 | ₩19,486 | ₩19,312 | ₩19,419 | +0.55% | 3만 |
|---|
| 2026.05.07 | ₩19,473 | ₩19,526 | ₩19,258 | ₩19,312 | -0.83% | 2.7만 |
|---|
| 2026.05.06 | ₩19,446 | ₩19,553 | ₩19,352 | ₩19,473 | +0.14% | 3.3만 |
|---|
| 2026.05.05 | ₩19,419 | ₩19,419 | ₩19,272 | ₩19,352 | -0.34% | 4만 |
|---|
| 2026.05.04 | ₩19,392 | ₩19,580 | ₩19,191 | ₩19,366 | -0.14% | 7만 |
|---|
| 2026.05.01 | ₩19,419 | ₩19,499 | ₩19,339 | ₩19,392 | -0.14% | 2.8만 |
|---|
| 2026.04.30 | ₩19,218 | ₩19,406 | ₩19,151 | ₩19,406 | +0.98% | 5.8만 |
|---|
| 2026.04.29 | ₩19,098 | ₩19,205 | ₩19,031 | ₩19,165 | +0.35% | 4.7만 |
|---|
| 2026.04.28 | ₩18,950 | ₩19,111 | ₩18,950 | ₩19,031 | +0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩19,151 | ₩19,151 | ₩19,031 | ₩19,084 | -0.35% | 2.6만 |
|---|
| 2026.04.24 | ₩19,151 | ₩19,151 | ₩19,084 | ₩19,151 | 0.00% | 1.7만 |
|---|
| 2026.04.23 | ₩19,151 | ₩19,151 | ₩19,071 | ₩19,084 | -0.35% | 3.2만 |
|---|
| 2026.04.22 | ₩19,031 | ₩19,165 | ₩19,031 | ₩19,151 | +0.63% | 4.4만 |
|---|
| 2026.04.21 | ₩19,218 | ₩19,272 | ₩19,084 | ₩19,124 | -0.49% | 5.7만 |
|---|
| 2026.04.20 | ₩19,272 | ₩19,312 | ₩19,191 | ₩19,299 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,178 | ₩19,419 | ₩19,178 | ₩19,245 | +0.35% | 7만 |
|---|
| 2026.04.16 | ₩19,178 | ₩19,419 | ₩19,111 | ₩19,124 | -0.28% | 2.8만 |
|---|
| 2026.04.15 | ₩19,339 | ₩19,339 | ₩19,004 | ₩19,151 | -0.97% | 14.3만 |
|---|
| 2026.04.14 | ₩18,776 | ₩19,071 | ₩18,750 | ₩19,071 | +1.57% | 14.7만 |
|---|
| 2026.04.13 | ₩18,736 | ₩18,937 | ₩18,709 | ₩18,830 | +0.50% | 4.6만 |
|---|
| 2026.04.10 | ₩18,803 | ₩18,897 | ₩18,776 | ₩18,790 | -0.07% | 2.8만 |
|---|
| 2026.04.09 | ₩18,616 | ₩18,897 | ₩18,616 | ₩18,803 | +1.01% | 3.5만 |
|---|
| 2026.04.08 | ₩18,415 | ₩18,669 | ₩18,415 | ₩18,642 | +1.24% | 5.1만 |
|---|
| 2026.04.07 | ₩18,147 | ₩18,455 | ₩18,147 | ₩18,200 | +0.30% | 3.2만 |
|---|
| 2026.04.06 | ₩18,334 | ₩18,589 | ₩18,174 | ₩18,187 | -0.80% | 9만 |
|---|
| 2026.04.02 | ₩18,428 | ₩18,709 | ₩18,415 | ₩18,428 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩18,428 | ₩18,683 | ₩18,428 | ₩18,508 | +0.44% | 4.3만 |
|---|
| 2026.03.31 | ₩18,174 | ₩18,790 | ₩18,174 | ₩18,428 | +1.40% | 3만 |
|---|
| 2026.03.30 | ₩18,308 | ₩18,602 | ₩17,986 | ₩18,053 | -1.39% | 5.6만 |
|---|
| 2026.03.27 | ₩18,455 | ₩18,616 | ₩17,986 | ₩18,200 | -1.38% | 5.9만 |
|---|
| 2026.03.26 | ₩18,816 | ₩18,816 | ₩18,375 | ₩18,455 | -1.92% | 4.8만 |
|---|
| 2026.03.25 | ₩18,602 | ₩18,910 | ₩18,589 | ₩18,843 | +1.30% | 2.1만 |
|---|
| 2026.03.24 | ₩18,441 | ₩18,616 | ₩18,441 | ₩18,589 | +0.80% | 1.2만 |
|---|
| 2026.03.23 | ₩18,415 | ₩18,683 | ₩18,415 | ₩18,535 | +0.65% | 3.3만 |
|---|
| 2026.03.20 | ₩18,562 | ₩18,562 | ₩18,348 | ₩18,361 | -1.08% | 4.5만 |
|---|
| 2026.03.19 | ₩18,415 | ₩18,589 | ₩18,415 | ₩18,482 | +0.36% | 5.9만 |
|---|
| 2026.03.18 | ₩18,750 | ₩18,870 | ₩18,589 | ₩18,642 | -0.57% | 8.4만 |
|---|
| 2026.03.17 | ₩18,790 | ₩18,883 | ₩18,763 | ₩18,843 | +0.29% | 2.4만 |
|---|
| 2026.03.16 | ₩18,750 | ₩19,017 | ₩18,750 | ₩18,843 | +0.50% | 8.3만 |
|---|
| 2026.03.13 | ₩18,977 | ₩18,977 | ₩18,723 | ₩18,736 | -1.27% | 2.7만 |
|---|
| 2026.03.12 | ₩18,950 | ₩18,964 | ₩18,763 | ₩18,816 | -0.71% | 3.4만 |
|---|
| 2026.03.11 | ₩18,950 | ₩18,991 | ₩18,830 | ₩18,977 | +0.14% | 5.4만 |
|---|
| 2026.03.10 | ₩19,044 | ₩19,044 | ₩18,683 | ₩18,910 | -0.70% | 12.6만 |
|---|
| 2026.03.09 | ₩19,419 | ₩19,446 | ₩18,897 | ₩18,991 | -2.21% | 18만 |
|---|
| 2026.03.06 | ₩19,633 | ₩19,848 | ₩19,433 | ₩19,446 | -0.95% | 4.5만 |
|---|
| 2026.03.05 | ₩19,674 | ₩19,861 | ₩19,459 | ₩19,607 | -0.34% | 5.3만 |
|---|
| 2026.03.04 | ₩19,727 | ₩19,834 | ₩19,700 | ₩19,781 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩19,700 | ₩19,781 | ₩19,566 | ₩19,741 | +0.20% | 4.3만 |
|---|
| 2026.03.02 | ₩19,821 | ₩20,129 | ₩19,821 | ₩19,888 | +0.34% | 5.5만 |
|---|
| 2026.02.27 | ₩20,035 | ₩20,062 | ₩19,915 | ₩19,968 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩20,075 | ₩20,089 | ₩19,955 | ₩19,995 | -0.40% | 3.2만 |
|---|
| 2026.02.25 | ₩19,928 | ₩20,102 | ₩19,915 | ₩20,008 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩19,888 | ₩20,089 | ₩19,888 | ₩19,915 | +0.13% | 4.3만 |
|---|
| 2026.02.23 | ₩20,049 | ₩20,223 | ₩19,915 | ₩19,915 | -0.67% | 3.9만 |
|---|
| 2026.02.20 | ₩19,874 | ₩20,182 | ₩19,874 | ₩20,049 | +0.88% | 2.3만 |
|---|
| 2026.02.19 | ₩20,156 | ₩20,156 | ₩19,915 | ₩19,995 | -0.80% | 2.1만 |
|---|
| 2026.02.18 | ₩19,955 | ₩20,142 | ₩19,955 | ₩20,022 | +0.34% | 3.1만 |
|---|
| 2026.02.17 | ₩20,022 | ₩20,022 | ₩19,834 | ₩19,941 | -0.40% | 2.3만 |
|---|
| 2026.02.13 | ₩20,129 | ₩20,156 | ₩20,022 | ₩20,142 | +0.07% | 6.5만 |
|---|
| 2026.02.12 | ₩20,182 | ₩20,249 | ₩20,008 | ₩20,022 | -0.80% | 7.9만 |
|---|
| 2026.02.11 | ₩20,169 | ₩20,263 | ₩20,102 | ₩20,169 | 0.00% | 5.3만 |
|---|
| 2026.02.10 | ₩20,089 | ₩20,196 | ₩19,928 | ₩20,156 | +0.33% | 5.1만 |
|---|
| 2026.02.09 | ₩19,915 | ₩20,049 | ₩19,888 | ₩20,049 | +0.67% | 2.9만 |
|---|
| 2026.02.06 | ₩19,982 | ₩20,062 | ₩19,874 | ₩20,008 | +0.13% | 13.2만 |
|---|
| 2026.02.05 | ₩20,008 | ₩20,008 | ₩19,848 | ₩19,861 | -0.74% | 2.1만 |
|---|
| 2026.02.04 | ₩19,821 | ₩20,022 | ₩19,808 | ₩19,955 | +0.68% | 4.3만 |
|---|
| 2026.02.03 | ₩19,915 | ₩20,008 | ₩19,834 | ₩19,874 | -0.20% | 7.8만 |
|---|
| 2026.02.02 | ₩20,008 | ₩20,008 | ₩19,928 | ₩19,928 | -0.40% | 5.5만 |
|---|
| 2026.01.30 | ₩19,928 | ₩20,089 | ₩19,915 | ₩19,915 | -0.07% | 2.9만 |
|---|
| 2026.01.29 | ₩20,008 | ₩20,102 | ₩19,941 | ₩20,049 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩20,008 | ₩20,089 | ₩19,928 | ₩19,928 | -0.40% | 2.7만 |
|---|
| 2026.01.27 | ₩20,116 | ₩20,116 | ₩19,982 | ₩20,008 | -0.53% | 2.7만 |
|---|
| 2026.01.26 | ₩19,995 | ₩20,089 | ₩19,995 | ₩20,022 | +0.13% | 1.5만 |
|---|
| 2026.01.23 | ₩20,156 | ₩20,169 | ₩19,995 | ₩20,022 | -0.66% | 3.1만 |
|---|
| 2026.01.22 | ₩20,035 | ₩20,209 | ₩20,008 | ₩20,102 | +0.33% | 8.2만 |
|---|
| 2026.01.21 | ₩19,714 | ₩20,089 | ₩19,714 | ₩19,982 | +1.36% | 5.3만 |
|---|
| 2026.01.20 | ₩20,116 | ₩20,357 | ₩19,848 | ₩19,848 | -1.33% | 10.1만 |
|---|
| 2026.01.16 | ₩20,397 | ₩20,397 | ₩20,276 | ₩20,357 | -0.20% | 4.2만 |
|---|
| 2026.01.15 | ₩20,357 | ₩20,437 | ₩20,249 | ₩20,357 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩20,089 | ₩20,263 | ₩20,089 | ₩20,236 | +0.73% | 4.8만 |
|---|
| 2026.01.13 | ₩20,089 | ₩20,276 | ₩20,035 | ₩20,129 | +0.20% | 4만 |
|---|
| 2026.01.12 | ₩20,049 | ₩20,089 | ₩19,968 | ₩20,062 | +0.07% | 5.1만 |
|---|
| 2026.01.09 | ₩20,035 | ₩20,089 | ₩19,955 | ₩20,022 | -0.07% | 4만 |
|---|
| 2026.01.08 | ₩19,928 | ₩19,955 | ₩19,861 | ₩19,955 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩19,955 | ₩19,955 | ₩19,834 | ₩19,874 | -0.40% | 3.8만 |
|---|
| 2026.01.06 | ₩19,874 | ₩20,022 | ₩19,874 | ₩19,955 | +0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩19,781 | ₩19,955 | ₩19,700 | ₩19,874 | +0.47% | 4.3만 |
|---|
| 2026.01.02 | ₩19,848 | ₩19,861 | ₩19,633 | ₩19,754 | -0.47% | 4.7만 |
|---|
| 2025.12.31 | ₩19,674 | ₩19,754 | ₩19,499 | ₩19,674 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩19,433 | ₩20,035 | ₩19,419 | ₩19,566 | +0.69% | 7.2만 |
|---|
| 2025.12.29 | ₩20,075 | ₩20,116 | ₩19,433 | ₩19,433 | -3.20% | 17.2만 |
|---|
| 2025.12.26 | ₩20,691 | ₩20,839 | ₩20,691 | ₩20,839 | +0.71% | 6만 |
|---|
| 2025.12.24 | ₩20,718 | ₩20,732 | ₩20,651 | ₩20,691 | -0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩20,678 | ₩20,705 | ₩20,450 | ₩20,638 | -0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩20,665 | ₩20,718 | ₩20,544 | ₩20,611 | -0.26% | 6.2만 |
|---|
| 2025.12.19 | ₩20,370 | ₩20,584 | ₩20,357 | ₩20,517 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩20,249 | ₩20,665 | ₩20,249 | ₩20,370 | +0.60% | 1.9만 |
|---|
| 2025.12.17 | ₩20,343 | ₩20,410 | ₩20,116 | ₩20,182 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩20,357 | ₩20,491 | ₩20,142 | ₩20,276 | -0.39% | 4.1만 |
|---|
| 2025.12.15 | ₩20,557 | ₩20,665 | ₩20,410 | ₩20,531 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩20,638 | ₩20,705 | ₩20,491 | ₩20,491 | -0.71% | 2.5만 |
|---|
| 2025.12.11 | ₩20,598 | ₩20,705 | ₩20,571 | ₩20,624 | +0.13% | 1.9만 |
|---|
| 2025.12.10 | ₩20,598 | ₩20,732 | ₩20,450 | ₩20,544 | -0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,557 | ₩20,624 | ₩20,464 | ₩20,504 | -0.26% | 1.1만 |
|---|
| 2025.12.08 | ₩20,557 | ₩20,571 | ₩20,437 | ₩20,477 | -0.39% | 4.4만 |
|---|
| 2025.12.05 | ₩20,557 | ₩20,624 | ₩20,450 | ₩20,491 | -0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩20,584 | ₩20,745 | ₩20,330 | ₩20,517 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩20,290 | ₩20,745 | ₩20,290 | ₩20,584 | +1.45% | 4만 |
|---|
| 2025.12.02 | ₩20,665 | ₩20,665 | ₩20,424 | ₩20,450 | -1.04% | 2.6만 |
|---|
| 2025.12.01 | ₩20,531 | ₩20,691 | ₩20,504 | ₩20,571 | +0.20% | 2.2만 |
|---|
| 2025.11.28 | ₩20,196 | ₩20,598 | ₩20,156 | ₩20,571 | +1.86% | 2.3만 |
|---|
| 2025.11.26 | ₩20,089 | ₩20,196 | ₩19,968 | ₩20,116 | +0.13% | 3.9만 |
|---|
| 2025.11.25 | ₩20,008 | ₩20,343 | ₩19,968 | ₩19,982 | -0.13% | 4.8만 |
|---|
| 2025.11.24 | ₩20,169 | ₩20,182 | ₩19,955 | ₩20,049 | -0.60% | 2.5만 |
|---|
| 2025.11.21 | ₩19,941 | ₩20,156 | ₩19,941 | ₩20,022 | +0.40% | 4만 |
|---|
| 2025.11.20 | ₩20,169 | ₩20,357 | ₩19,941 | ₩19,941 | -1.13% | 4.9만 |
|---|
| 2025.11.19 | ₩20,156 | ₩20,464 | ₩20,102 | ₩20,102 | -0.27% | 2.7만 |
|---|
| 2025.11.18 | ₩20,410 | ₩20,410 | ₩20,142 | ₩20,182 | -1.12% | 1.3만 |
|---|
| 2025.11.17 | ₩20,598 | ₩20,665 | ₩20,316 | ₩20,491 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩20,290 | ₩20,571 | ₩20,290 | ₩20,477 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩20,678 | ₩20,812 | ₩20,330 | ₩20,424 | -1.23% | 1.7만 |
|---|
| 2025.11.12 | ₩20,584 | ₩20,825 | ₩20,584 | ₩20,638 | +0.26% | 4.1만 |
|---|
| 2025.11.11 | ₩20,517 | ₩20,665 | ₩20,517 | ₩20,598 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩20,343 | ₩20,571 | ₩20,343 | ₩20,517 | +0.86% | 1.9만 |
|---|
| 2025.11.07 | ₩20,397 | ₩20,477 | ₩20,236 | ₩20,330 | -0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩20,437 | ₩20,504 | ₩20,290 | ₩20,343 | -0.46% | 9.4천 |
|---|
| 2025.11.05 | ₩20,303 | ₩20,531 | ₩20,290 | ₩20,357 | +0.26% | 3.2만 |
|---|
| 2025.11.04 | ₩20,410 | ₩20,531 | ₩20,276 | ₩20,303 | -0.52% | 2.4만 |
|---|
| 2025.11.03 | ₩20,383 | ₩20,571 | ₩20,316 | ₩20,424 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩20,611 | ₩20,758 | ₩20,357 | ₩20,357 | -1.23% | 2.1만 |
|---|
| 2025.10.30 | ₩20,357 | ₩20,705 | ₩20,357 | ₩20,504 | +0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩20,611 | ₩20,638 | ₩20,330 | ₩20,370 | -1.17% | 2만 |
|---|
| 2025.10.28 | ₩20,584 | ₩20,678 | ₩20,424 | ₩20,491 | -0.46% | 1.6만 |
|---|
| 2025.10.27 | ₩20,544 | ₩20,705 | ₩20,531 | ₩20,584 | +0.20% | 4.1만 |
|---|
| 2025.10.24 | ₩20,557 | ₩20,651 | ₩20,517 | ₩20,531 | -0.13% | 2.4만 |
|---|
| 2025.10.23 | ₩20,330 | ₩20,571 | ₩20,330 | ₩20,504 | +0.86% | 2.2만 |
|---|
| 2025.10.22 | ₩20,491 | ₩20,491 | ₩20,290 | ₩20,357 | -0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩20,491 | ₩20,665 | ₩20,424 | ₩20,544 | +0.26% | 2.1만 |
|---|
| 2025.10.20 | ₩20,571 | ₩20,732 | ₩20,571 | ₩20,678 | +0.52% | 2.7만 |
|---|
| 2025.10.17 | ₩20,544 | ₩20,825 | ₩20,491 | ₩20,678 | +0.65% | 4.3만 |
|---|
| 2025.10.16 | ₩20,852 | ₩20,879 | ₩20,531 | ₩20,557 | -1.41% | 1.1만 |
|---|
| 2025.10.15 | ₩20,651 | ₩20,866 | ₩20,651 | ₩20,812 | +0.78% | 9.9천 |
|---|
| 2025.10.14 | ₩20,491 | ₩20,691 | ₩20,477 | ₩20,638 | +0.72% | 1.8만 |
|---|
| 2025.10.13 | ₩20,491 | ₩20,718 | ₩20,491 | ₩20,611 | +0.59% | 2.2만 |
|---|
| 2025.10.10 | ₩20,866 | ₩20,866 | ₩20,316 | ₩20,450 | -1.99% | 4.3만 |
|---|