시장 데이터를 불러오는 중
전체 종목
BrandywineGLOBAL Global Income Opportunities Fund Inc. 과거 주가
BrandywineGLOBAL Global Income Opportunities Fund Inc. · BWG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrandywineGLOBAL Global Income Opportunities Fund Inc. · BWG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,311 | ₩9,405 | ₩9,298 | ₩9,338 | +0.29% | 9.7만 |
| 2026.10.08 | ₩9,284 | ₩9,338 | ₩9,031 | ₩9,284 | 0.00% | 12.9만 |
| 2026.10.07 | ₩9,284 | ₩9,351 | ₩9,191 | ₩9,298 | +0.14% | 25.7만 |
| 2026.10.06 | ₩9,204 | ₩9,378 | ₩9,151 | ₩9,324 | +1.31% | 12.7만 |
| 2026.10.05 | ₩9,218 | ₩9,218 | ₩9,044 | ₩9,164 | -0.58% | 13.3만 |
| 2026.10.02 | ₩9,244 | ₩9,351 | ₩9,164 | ₩9,204 | -0.43% | 10.1만 |
| 2026.10.01 | ₩9,258 | ₩9,284 | ₩9,111 | ₩9,258 | 0.00% | 16.7만 |
| 2026.09.30 | ₩9,338 | ₩9,405 | ₩9,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,244 |
| -1.00% |
| 10.2만 |
| 2026.09.29 | ₩9,284 | ₩9,351 | ₩9,151 | ₩9,338 | +0.58% | 17.9만 |
|---|
| 2026.09.28 | ₩9,405 | ₩9,431 | ₩9,284 | ₩9,298 | -1.14% | 13.1만 |
|---|
| 2026.09.25 | ₩9,458 | ₩9,485 | ₩9,405 | ₩9,471 | +0.14% | 6.3만 |
|---|
| 2026.09.24 | ₩9,445 | ₩9,511 | ₩9,391 | ₩9,458 | +0.14% | 5.5만 |
|---|
| 2026.09.23 | ₩9,618 | ₩9,618 | ₩9,418 | ₩9,485 | -1.39% | 18.5만 |
|---|
| 2026.09.22 | ₩9,779 | ₩9,899 | ₩9,712 | ₩9,725 | -0.55% | 17.3만 |
|---|
| 2026.09.21 | ₩9,752 | ₩9,845 | ₩9,752 | ₩9,779 | +0.27% | 4.8만 |
|---|
| 2026.09.18 | ₩9,752 | ₩9,779 | ₩9,725 | ₩9,725 | -0.27% | 3만 |
|---|
| 2026.09.17 | ₩9,805 | ₩9,819 | ₩9,765 | ₩9,792 | -0.14% | 3.4만 |
|---|
| 2026.09.16 | ₩9,739 | ₩9,926 | ₩9,739 | ₩9,752 | +0.14% | 9.7만 |
|---|
| 2026.09.15 | ₩9,872 | ₩9,912 | ₩9,552 | ₩9,752 | -1.22% | 31.2만 |
|---|
| 2026.09.14 | ₩9,992 | ₩9,992 | ₩9,872 | ₩9,899 | -0.94% | 7.1만 |
|---|
| 2026.09.11 | ₩9,992 | ₩10,046 | ₩9,966 | ₩9,966 | -0.27% | 4.2만 |
|---|
| 2026.09.10 | ₩10,113 | ₩10,113 | ₩9,979 | ₩10,006 | -1.06% | 6.5만 |
|---|
| 2026.09.09 | ₩10,193 | ₩10,193 | ₩10,113 | ₩10,126 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩10,166 | ₩10,219 | ₩10,126 | ₩10,166 | 0.00% | 10.1만 |
|---|
| 2026.09.04 | ₩10,153 | ₩10,193 | ₩10,139 | ₩10,166 | +0.13% | 6.1만 |
|---|
| 2026.09.03 | ₩10,126 | ₩10,206 | ₩10,126 | ₩10,153 | +0.26% | 8.7만 |
|---|
| 2026.09.02 | ₩10,153 | ₩10,193 | ₩10,113 | ₩10,139 | -0.13% | 6만 |
|---|
| 2026.09.01 | ₩10,166 | ₩10,206 | ₩10,126 | ₩10,126 | -0.39% | 5.5만 |
|---|
| 2026.08.31 | ₩10,260 | ₩10,260 | ₩10,166 | ₩10,193 | -0.65% | 7.5만 |
|---|
| 2026.08.28 | ₩10,193 | ₩10,273 | ₩10,179 | ₩10,219 | +0.26% | 2.9만 |
|---|
| 2026.08.27 | ₩10,260 | ₩10,260 | ₩10,193 | ₩10,219 | -0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩10,260 | ₩10,313 | ₩10,233 | ₩10,286 | +0.26% | 2만 |
|---|
| 2026.08.25 | ₩10,273 | ₩10,273 | ₩10,219 | ₩10,233 | -0.39% | 3.3만 |
|---|
| 2026.08.24 | ₩10,219 | ₩10,286 | ₩10,219 | ₩10,260 | +0.39% | 5.2만 |
|---|
| 2026.08.21 | ₩10,393 | ₩10,393 | ₩10,219 | ₩10,340 | -0.51% | 9.4만 |
|---|
| 2026.08.20 | ₩10,380 | ₩10,420 | ₩10,326 | ₩10,407 | +0.26% | 4.2만 |
|---|
| 2026.08.19 | ₩10,380 | ₩10,447 | ₩10,326 | ₩10,407 | +0.26% | 11.3만 |
|---|
| 2026.08.18 | ₩10,353 | ₩10,353 | ₩10,286 | ₩10,340 | -0.13% | 3.2만 |
|---|
| 2026.08.17 | ₩10,366 | ₩10,380 | ₩10,326 | ₩10,340 | -0.26% | 2.2만 |
|---|
| 2026.08.14 | ₩10,407 | ₩10,447 | ₩10,353 | ₩10,366 | -0.39% | 4.9만 |
|---|
| 2026.08.13 | ₩10,407 | ₩10,460 | ₩10,380 | ₩10,433 | +0.26% | 4.7만 |
|---|
| 2026.08.12 | ₩10,407 | ₩10,460 | ₩10,353 | ₩10,353 | -0.51% | 4.7만 |
|---|
| 2026.08.11 | ₩10,460 | ₩10,460 | ₩10,313 | ₩10,407 | -0.51% | 8.4만 |
|---|
| 2026.08.10 | ₩10,393 | ₩10,487 | ₩10,380 | ₩10,393 | 0.00% | 5만 |
|---|
| 2026.08.07 | ₩10,420 | ₩10,447 | ₩10,353 | ₩10,407 | -0.13% | 11.9만 |
|---|
| 2026.08.06 | ₩10,433 | ₩10,433 | ₩10,366 | ₩10,366 | -0.64% | 3.7만 |
|---|
| 2026.08.05 | ₩10,447 | ₩10,473 | ₩10,313 | ₩10,393 | -0.51% | 6.3만 |
|---|
| 2026.08.04 | ₩10,407 | ₩10,500 | ₩10,326 | ₩10,380 | -0.26% | 5.7만 |
|---|
| 2026.08.03 | ₩10,380 | ₩10,433 | ₩10,206 | ₩10,340 | -0.39% | 8.7만 |
|---|
| 2026.07.31 | ₩10,326 | ₩10,326 | ₩10,246 | ₩10,326 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩10,326 | ₩10,326 | ₩10,246 | ₩10,273 | -0.52% | 7.6만 |
|---|
| 2026.07.29 | ₩10,300 | ₩10,326 | ₩10,233 | ₩10,246 | -0.52% | 5.4만 |
|---|
| 2026.07.28 | ₩10,300 | ₩10,300 | ₩10,233 | ₩10,273 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩10,326 | ₩10,326 | ₩10,206 | ₩10,260 | -0.65% | 6.3만 |
|---|
| 2026.07.24 | ₩10,313 | ₩10,313 | ₩10,246 | ₩10,273 | -0.39% | 6.5만 |
|---|
| 2026.07.23 | ₩10,500 | ₩10,500 | ₩10,380 | ₩10,420 | -0.76% | 9.5만 |
|---|
| 2026.07.22 | ₩10,513 | ₩10,513 | ₩10,447 | ₩10,513 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩10,500 | ₩10,594 | ₩10,433 | ₩10,447 | -0.51% | 6.4만 |
|---|
| 2026.07.20 | ₩10,500 | ₩10,580 | ₩10,433 | ₩10,460 | -0.38% | 5.1만 |
|---|
| 2026.07.17 | ₩10,527 | ₩10,567 | ₩10,447 | ₩10,513 | -0.13% | 4.9만 |
|---|
| 2026.07.16 | ₩10,567 | ₩10,594 | ₩10,527 | ₩10,540 | -0.25% | 2.8만 |
|---|
| 2026.07.15 | ₩10,567 | ₩10,647 | ₩10,553 | ₩10,553 | -0.13% | 4.1만 |
|---|
| 2026.07.14 | ₩10,580 | ₩10,607 | ₩10,447 | ₩10,540 | -0.38% | 9만 |
|---|
| 2026.07.13 | ₩10,580 | ₩10,607 | ₩10,527 | ₩10,540 | -0.38% | 3.7만 |
|---|
| 2026.07.10 | ₩10,553 | ₩10,714 | ₩10,540 | ₩10,607 | +0.51% | 8.5만 |
|---|
| 2026.07.09 | ₩10,473 | ₩10,553 | ₩10,460 | ₩10,527 | +0.51% | 10.5만 |
|---|
| 2026.07.08 | ₩10,513 | ₩10,513 | ₩10,433 | ₩10,447 | -0.64% | 5.9만 |
|---|
| 2026.07.07 | ₩10,527 | ₩10,567 | ₩10,473 | ₩10,500 | -0.25% | 8.4만 |
|---|
| 2026.07.06 | ₩10,567 | ₩10,620 | ₩10,527 | ₩10,553 | -0.13% | 5만 |
|---|
| 2026.07.02 | ₩10,553 | ₩10,647 | ₩10,527 | ₩10,553 | 0.00% | 4.3만 |
|---|
| 2026.07.01 | ₩10,607 | ₩10,607 | ₩10,460 | ₩10,527 | -0.76% | 8.9만 |
|---|
| 2026.06.30 | ₩10,634 | ₩10,687 | ₩10,580 | ₩10,607 | -0.25% | 5.4만 |
|---|
| 2026.06.29 | ₩10,607 | ₩10,687 | ₩10,553 | ₩10,607 | 0.00% | 6.7만 |
|---|
| 2026.06.26 | ₩10,513 | ₩10,620 | ₩10,460 | ₩10,540 | +0.25% | 6.9만 |
|---|
| 2026.06.25 | ₩10,567 | ₩10,607 | ₩10,433 | ₩10,527 | -0.38% | 8만 |
|---|
| 2026.06.24 | ₩10,527 | ₩10,674 | ₩10,500 | ₩10,527 | 0.00% | 5.8만 |
|---|
| 2026.06.23 | ₩10,473 | ₩10,594 | ₩10,460 | ₩10,527 | +0.51% | 8.6만 |
|---|
| 2026.06.22 | ₩10,687 | ₩10,714 | ₩10,620 | ₩10,660 | -0.25% | 6.8만 |
|---|
| 2026.06.18 | ₩10,660 | ₩10,821 | ₩10,580 | ₩10,714 | +0.50% | 11.7만 |
|---|
| 2026.06.17 | ₩10,767 | ₩10,794 | ₩10,634 | ₩10,660 | -0.99% | 14.2만 |
|---|
| 2026.06.16 | ₩10,767 | ₩10,781 | ₩10,687 | ₩10,767 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩10,794 | ₩10,794 | ₩10,660 | ₩10,740 | -0.50% | 3.5만 |
|---|
| 2026.06.12 | ₩10,634 | ₩10,754 | ₩10,580 | ₩10,647 | +0.13% | 10.7만 |
|---|
| 2026.06.11 | ₩10,500 | ₩10,620 | ₩10,473 | ₩10,607 | +1.02% | 3.5만 |
|---|
| 2026.06.10 | ₩10,500 | ₩10,540 | ₩10,420 | ₩10,460 | -0.38% | 6.1만 |
|---|
| 2026.06.09 | ₩10,487 | ₩10,487 | ₩10,420 | ₩10,473 | -0.13% | 7.6만 |
|---|
| 2026.06.08 | ₩10,487 | ₩10,594 | ₩10,407 | ₩10,420 | -0.64% | 6.2만 |
|---|
| 2026.06.05 | ₩10,594 | ₩10,607 | ₩10,447 | ₩10,487 | -1.01% | 7.7만 |
|---|
| 2026.06.04 | ₩10,620 | ₩10,620 | ₩10,553 | ₩10,580 | -0.38% | 5.6만 |
|---|
| 2026.06.03 | ₩10,660 | ₩10,660 | ₩10,580 | ₩10,594 | -0.63% | 3.4만 |
|---|
| 2026.06.02 | ₩10,647 | ₩10,647 | ₩10,567 | ₩10,647 | 0.00% | 4.6만 |
|---|
| 2026.06.01 | ₩10,647 | ₩10,687 | ₩10,500 | ₩10,607 | -0.38% | 14.1만 |
|---|
| 2026.05.29 | ₩10,660 | ₩10,700 | ₩10,594 | ₩10,687 | +0.25% | 7.2만 |
|---|
| 2026.05.28 | ₩10,647 | ₩10,714 | ₩10,527 | ₩10,607 | -0.38% | 6.5만 |
|---|
| 2026.05.27 | ₩10,580 | ₩10,674 | ₩10,500 | ₩10,620 | +0.38% | 10.1만 |
|---|
| 2026.05.26 | ₩10,500 | ₩10,607 | ₩10,487 | ₩10,540 | +0.38% | 5.5만 |
|---|
| 2026.05.22 | ₩10,460 | ₩10,513 | ₩10,380 | ₩10,473 | +0.13% | 8.6만 |
|---|
| 2026.05.21 | ₩10,393 | ₩10,473 | ₩10,340 | ₩10,407 | +0.13% | 9.2만 |
|---|
| 2026.05.20 | ₩10,473 | ₩10,553 | ₩10,407 | ₩10,527 | +0.51% | 9만 |
|---|
| 2026.05.19 | ₩10,487 | ₩10,553 | ₩10,433 | ₩10,460 | -0.25% | 3.4만 |
|---|
| 2026.05.18 | ₩10,580 | ₩10,607 | ₩10,473 | ₩10,513 | -0.63% | 4.9만 |
|---|
| 2026.05.15 | ₩10,634 | ₩10,634 | ₩10,513 | ₩10,540 | -0.88% | 8.8만 |
|---|
| 2026.05.14 | ₩10,700 | ₩10,727 | ₩10,634 | ₩10,660 | -0.37% | 2.9만 |
|---|
| 2026.05.13 | ₩10,714 | ₩10,727 | ₩10,634 | ₩10,647 | -0.62% | 6.9만 |
|---|
| 2026.05.12 | ₩10,727 | ₩10,727 | ₩10,634 | ₩10,727 | 0.00% | 7.3만 |
|---|
| 2026.05.11 | ₩10,754 | ₩10,794 | ₩10,714 | ₩10,740 | -0.12% | 1.8만 |
|---|
| 2026.05.08 | ₩10,740 | ₩10,794 | ₩10,687 | ₩10,767 | +0.25% | 15.7만 |
|---|
| 2026.05.07 | ₩10,754 | ₩10,887 | ₩10,674 | ₩10,687 | -0.62% | 10.2만 |
|---|
| 2026.05.06 | ₩10,754 | ₩10,754 | ₩10,674 | ₩10,714 | -0.37% | 13.9만 |
|---|
| 2026.05.05 | ₩10,767 | ₩10,834 | ₩10,647 | ₩10,687 | -0.74% | 3.6만 |
|---|
| 2026.05.04 | ₩10,847 | ₩10,847 | ₩10,647 | ₩10,754 | -0.86% | 4.4만 |
|---|
| 2026.05.01 | ₩10,740 | ₩10,821 | ₩10,727 | ₩10,807 | +0.62% | 3.8만 |
|---|
| 2026.04.30 | ₩10,660 | ₩10,700 | ₩10,567 | ₩10,687 | +0.25% | 13.4만 |
|---|
| 2026.04.29 | ₩10,727 | ₩10,727 | ₩10,580 | ₩10,647 | -0.75% | 7.7만 |
|---|
| 2026.04.28 | ₩10,740 | ₩10,740 | ₩10,620 | ₩10,687 | -0.50% | 6.6만 |
|---|
| 2026.04.27 | ₩10,767 | ₩10,807 | ₩10,714 | ₩10,727 | -0.37% | 3.7만 |
|---|
| 2026.04.24 | ₩10,767 | ₩10,807 | ₩10,687 | ₩10,714 | -0.50% | 4.6만 |
|---|
| 2026.04.23 | ₩10,927 | ₩10,927 | ₩10,727 | ₩10,740 | -1.71% | 9.4만 |
|---|
| 2026.04.22 | ₩11,048 | ₩11,074 | ₩10,941 | ₩11,021 | -0.24% | 9.7만 |
|---|
| 2026.04.21 | ₩11,034 | ₩11,074 | ₩10,981 | ₩11,008 | -0.24% | 8.4만 |
|---|
| 2026.04.20 | ₩11,088 | ₩11,115 | ₩11,021 | ₩11,061 | -0.24% | 8.1만 |
|---|
| 2026.04.17 | ₩11,048 | ₩11,101 | ₩11,021 | ₩11,101 | +0.48% | 4.8만 |
|---|
| 2026.04.16 | ₩10,981 | ₩10,981 | ₩10,927 | ₩10,954 | -0.24% | 4.1만 |
|---|
| 2026.04.15 | ₩10,968 | ₩11,008 | ₩10,941 | ₩10,941 | -0.24% | 4.8만 |
|---|
| 2026.04.14 | ₩10,861 | ₩10,968 | ₩10,861 | ₩10,941 | +0.74% | 7.2만 |
|---|
| 2026.04.13 | ₩10,847 | ₩10,861 | ₩10,740 | ₩10,847 | 0.00% | 10.7만 |
|---|
| 2026.04.10 | ₩10,861 | ₩10,861 | ₩10,767 | ₩10,821 | -0.37% | 8.7만 |
|---|
| 2026.04.09 | ₩10,700 | ₩10,794 | ₩10,660 | ₩10,794 | +0.87% | 9.7만 |
|---|
| 2026.04.08 | ₩10,500 | ₩10,700 | ₩10,500 | ₩10,674 | +1.65% | 8.2만 |
|---|
| 2026.04.07 | ₩10,380 | ₩10,433 | ₩10,286 | ₩10,380 | 0.00% | 10만 |
|---|
| 2026.04.06 | ₩10,233 | ₩10,407 | ₩10,179 | ₩10,380 | +1.44% | 9.2만 |
|---|
| 2026.04.02 | ₩10,219 | ₩10,273 | ₩10,139 | ₩10,193 | -0.26% | 7만 |
|---|
| 2026.04.01 | ₩10,286 | ₩10,340 | ₩10,219 | ₩10,233 | -0.52% | 9.4만 |
|---|
| 2026.03.31 | ₩10,046 | ₩10,246 | ₩10,046 | ₩10,246 | +1.99% | 6.2만 |
|---|
| 2026.03.30 | ₩9,992 | ₩10,073 | ₩9,966 | ₩9,966 | -0.27% | 5만 |
|---|
| 2026.03.27 | ₩10,179 | ₩10,219 | ₩9,992 | ₩9,992 | -1.84% | 10.1만 |
|---|
| 2026.03.26 | ₩10,246 | ₩10,313 | ₩10,179 | ₩10,206 | -0.39% | 6.1만 |
|---|
| 2026.03.25 | ₩10,260 | ₩10,340 | ₩10,219 | ₩10,300 | +0.39% | 10.1만 |
|---|
| 2026.03.24 | ₩10,233 | ₩10,273 | ₩10,166 | ₩10,179 | -0.52% | 11.2만 |
|---|
| 2026.03.23 | ₩10,407 | ₩10,500 | ₩10,340 | ₩10,353 | -0.51% | 10만 |
|---|
| 2026.03.20 | ₩10,420 | ₩10,420 | ₩10,286 | ₩10,326 | -0.90% | 7만 |
|---|
| 2026.03.19 | ₩10,353 | ₩10,433 | ₩10,300 | ₩10,393 | +0.39% | 11.2만 |
|---|
| 2026.03.18 | ₩10,513 | ₩10,513 | ₩10,353 | ₩10,420 | -0.89% | 11.8만 |
|---|
| 2026.03.17 | ₩10,487 | ₩10,553 | ₩10,473 | ₩10,487 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩10,487 | ₩10,527 | ₩10,447 | ₩10,460 | -0.25% | 13.3만 |
|---|
| 2026.03.13 | ₩10,540 | ₩10,580 | ₩10,393 | ₩10,420 | -1.14% | 10.1만 |
|---|
| 2026.03.12 | ₩10,620 | ₩10,647 | ₩10,500 | ₩10,540 | -0.75% | 11.5만 |
|---|
| 2026.03.11 | ₩10,620 | ₩10,674 | ₩10,567 | ₩10,647 | +0.25% | 8.6만 |
|---|
| 2026.03.10 | ₩10,447 | ₩10,647 | ₩10,447 | ₩10,594 | +1.41% | 6만 |
|---|
| 2026.03.09 | ₩10,433 | ₩10,487 | ₩10,046 | ₩10,460 | +0.26% | 33.9만 |
|---|
| 2026.03.06 | ₩10,620 | ₩10,687 | ₩10,580 | ₩10,620 | 0.00% | 6.2만 |
|---|
| 2026.03.05 | ₩10,807 | ₩10,807 | ₩10,660 | ₩10,700 | -0.99% | 10.8만 |
|---|
| 2026.03.04 | ₩10,874 | ₩10,901 | ₩10,781 | ₩10,807 | -0.61% | 23.1만 |
|---|
| 2026.03.03 | ₩10,968 | ₩10,968 | ₩10,821 | ₩10,914 | -0.49% | 8.4만 |
|---|
| 2026.03.02 | ₩11,021 | ₩11,115 | ₩10,994 | ₩11,061 | +0.36% | 9.8만 |
|---|
| 2026.02.27 | ₩11,141 | ₩11,141 | ₩11,061 | ₩11,115 | -0.24% | 7.1만 |
|---|
| 2026.02.26 | ₩11,168 | ₩11,168 | ₩11,048 | ₩11,115 | -0.48% | 8만 |
|---|
| 2026.02.25 | ₩11,088 | ₩11,168 | ₩11,061 | ₩11,141 | +0.48% | 10.3만 |
|---|
| 2026.02.24 | ₩11,141 | ₩11,155 | ₩10,981 | ₩11,048 | -0.84% | 26.3만 |
|---|
| 2026.02.23 | ₩11,181 | ₩11,275 | ₩11,128 | ₩11,128 | -0.48% | 4.8만 |
|---|
| 2026.02.20 | ₩11,261 | ₩11,275 | ₩11,155 | ₩11,195 | -0.59% | 8.9만 |
|---|
| 2026.02.19 | ₩11,395 | ₩11,422 | ₩11,261 | ₩11,328 | -0.59% | 11.1만 |
|---|
| 2026.02.18 | ₩11,435 | ₩11,462 | ₩11,368 | ₩11,395 | -0.35% | 6.9만 |
|---|
| 2026.02.17 | ₩11,529 | ₩11,582 | ₩11,408 | ₩11,435 | -0.81% | 7.3만 |
|---|
| 2026.02.13 | ₩11,515 | ₩11,515 | ₩11,382 | ₩11,502 | -0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩11,595 | ₩11,595 | ₩11,475 | ₩11,502 | -0.81% | 1.7만 |
|---|
| 2026.02.11 | ₩11,542 | ₩11,595 | ₩11,502 | ₩11,555 | +0.12% | 9만 |
|---|
| 2026.02.10 | ₩11,435 | ₩11,542 | ₩11,422 | ₩11,542 | +0.93% | 9.5만 |
|---|
| 2026.02.09 | ₩11,368 | ₩11,422 | ₩11,355 | ₩11,422 | +0.47% | 5.1만 |
|---|
| 2026.02.06 | ₩11,422 | ₩11,435 | ₩11,328 | ₩11,342 | -0.70% | 8.9만 |
|---|
| 2026.02.05 | ₩11,342 | ₩11,395 | ₩11,328 | ₩11,368 | +0.24% | 5.4만 |
|---|
| 2026.02.04 | ₩11,355 | ₩11,395 | ₩11,315 | ₩11,382 | +0.24% | 15.4만 |
|---|
| 2026.02.03 | ₩11,422 | ₩11,422 | ₩11,328 | ₩11,355 | -0.58% | 17.8만 |
|---|
| 2026.02.02 | ₩11,355 | ₩11,529 | ₩11,328 | ₩11,368 | +0.12% | 26.6만 |
|---|
| 2026.01.30 | ₩11,395 | ₩11,435 | ₩11,355 | ₩11,408 | +0.12% | 13.3만 |
|---|
| 2026.01.29 | ₩11,408 | ₩11,475 | ₩11,355 | ₩11,448 | +0.35% | 8.9만 |
|---|
| 2026.01.28 | ₩11,368 | ₩11,435 | ₩11,328 | ₩11,435 | +0.59% | 11.6만 |
|---|
| 2026.01.27 | ₩11,315 | ₩11,435 | ₩11,261 | ₩11,355 | +0.35% | 12.3만 |
|---|
| 2026.01.26 | ₩11,315 | ₩11,382 | ₩11,315 | ₩11,355 | +0.35% | 6.9만 |
|---|
| 2026.01.23 | ₩11,248 | ₩11,355 | ₩11,248 | ₩11,315 | +0.59% | 13.9만 |
|---|
| 2026.01.22 | ₩11,395 | ₩11,462 | ₩11,288 | ₩11,395 | 0.00% | 23.8만 |
|---|
| 2026.01.21 | ₩11,315 | ₩11,395 | ₩11,315 | ₩11,368 | +0.47% | 13.7만 |
|---|
| 2026.01.20 | ₩11,328 | ₩11,368 | ₩11,261 | ₩11,328 | 0.00% | 8.5만 |
|---|
| 2026.01.16 | ₩11,382 | ₩11,395 | ₩11,275 | ₩11,342 | -0.35% | 11.1만 |
|---|
| 2026.01.15 | ₩11,422 | ₩11,462 | ₩11,355 | ₩11,408 | -0.12% | 11.8만 |
|---|
| 2026.01.14 | ₩11,462 | ₩11,462 | ₩11,302 | ₩11,422 | -0.35% | 11.2만 |
|---|
| 2026.01.13 | ₩11,422 | ₩11,489 | ₩11,355 | ₩11,448 | +0.23% | 9만 |
|---|
| 2026.01.12 | ₩11,395 | ₩11,448 | ₩11,315 | ₩11,422 | +0.23% | 8만 |
|---|
| 2026.01.09 | ₩11,475 | ₩11,475 | ₩11,342 | ₩11,448 | -0.23% | 9.5만 |
|---|
| 2026.01.08 | ₩11,355 | ₩11,515 | ₩11,302 | ₩11,422 | +0.59% | 6.1만 |
|---|
| 2026.01.07 | ₩11,395 | ₩11,422 | ₩11,355 | ₩11,408 | +0.12% | 8.4만 |
|---|
| 2026.01.06 | ₩11,208 | ₩11,408 | ₩11,208 | ₩11,355 | +1.31% | 10.9만 |
|---|
| 2026.01.05 | ₩11,155 | ₩11,288 | ₩11,155 | ₩11,235 | +0.72% | 11.1만 |
|---|
| 2026.01.02 | ₩11,248 | ₩11,248 | ₩11,155 | ₩11,181 | -0.59% | 7.1만 |
|---|
| 2025.12.31 | ₩11,235 | ₩11,261 | ₩11,181 | ₩11,181 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩11,248 | ₩11,302 | ₩11,181 | ₩11,288 | +0.36% | 11.3만 |
|---|
| 2025.12.29 | ₩11,382 | ₩11,408 | ₩11,235 | ₩11,235 | -1.29% | 9.6만 |
|---|
| 2025.12.26 | ₩11,355 | ₩11,408 | ₩11,195 | ₩11,382 | +0.24% | 6.8만 |
|---|
| 2025.12.24 | ₩11,288 | ₩11,342 | ₩11,155 | ₩11,328 | +0.36% | 4.1만 |
|---|
| 2025.12.23 | ₩11,288 | ₩11,315 | ₩11,235 | ₩11,288 | 0.00% | 6.7만 |
|---|
| 2025.12.22 | ₩11,302 | ₩11,422 | ₩11,302 | ₩11,395 | +0.83% | 8.6만 |
|---|
| 2025.12.19 | ₩11,315 | ₩11,355 | ₩11,248 | ₩11,302 | -0.12% | 7만 |
|---|
| 2025.12.18 | ₩11,221 | ₩11,382 | ₩11,195 | ₩11,368 | +1.31% | 9.9만 |
|---|
| 2025.12.17 | ₩11,221 | ₩11,355 | ₩11,181 | ₩11,248 | +0.24% | 12.8만 |
|---|
| 2025.12.16 | ₩11,181 | ₩11,302 | ₩11,181 | ₩11,275 | +0.84% | 4.3만 |
|---|
| 2025.12.15 | ₩11,221 | ₩11,248 | ₩11,208 | ₩11,208 | -0.12% | 2.1만 |
|---|
| 2025.12.12 | ₩11,208 | ₩11,235 | ₩11,181 | ₩11,235 | +0.24% | 5만 |
|---|
| 2025.12.11 | ₩11,221 | ₩11,261 | ₩11,115 | ₩11,208 | -0.12% | 6.5만 |
|---|
| 2025.12.10 | ₩11,155 | ₩11,235 | ₩11,101 | ₩11,208 | +0.48% | 12.9만 |
|---|
| 2025.12.09 | ₩11,248 | ₩11,248 | ₩11,155 | ₩11,181 | -0.59% | 13.4만 |
|---|
| 2025.12.08 | ₩11,342 | ₩11,342 | ₩11,155 | ₩11,221 | -1.06% | 8.5만 |
|---|
| 2025.12.05 | ₩11,395 | ₩11,395 | ₩11,315 | ₩11,342 | -0.47% | 6.6만 |
|---|
| 2025.12.04 | ₩11,328 | ₩11,422 | ₩11,261 | ₩11,395 | +0.59% | 10.8만 |
|---|
| 2025.12.03 | ₩11,128 | ₩11,342 | ₩11,128 | ₩11,328 | +1.80% | 12.6만 |
|---|
| 2025.12.02 | ₩11,128 | ₩11,155 | ₩11,061 | ₩11,155 | +0.24% | 4.5만 |
|---|
| 2025.12.01 | ₩11,128 | ₩11,128 | ₩11,061 | ₩11,128 | 0.00% | 7.1만 |
|---|
| 2025.11.28 | ₩11,088 | ₩11,141 | ₩11,074 | ₩11,128 | +0.36% | 3.7만 |
|---|
| 2025.11.26 | ₩11,061 | ₩11,128 | ₩10,981 | ₩11,101 | +0.36% | 8.8만 |
|---|
| 2025.11.25 | ₩11,061 | ₩11,115 | ₩11,021 | ₩11,101 | +0.36% | 3.7만 |
|---|
| 2025.11.24 | ₩10,914 | ₩11,088 | ₩10,901 | ₩11,034 | +1.10% | 10.3만 |
|---|
| 2025.11.21 | ₩10,914 | ₩10,994 | ₩10,901 | ₩10,927 | +0.12% | 10.3만 |
|---|
| 2025.11.20 | ₩10,981 | ₩11,048 | ₩10,901 | ₩10,914 | -0.61% | 8.1만 |
|---|
| 2025.11.19 | ₩11,128 | ₩11,128 | ₩11,008 | ₩11,074 | -0.48% | 6.9만 |
|---|
| 2025.11.18 | ₩11,061 | ₩11,115 | ₩10,994 | ₩11,115 | +0.48% | 7.6만 |
|---|
| 2025.11.17 | ₩11,115 | ₩11,155 | ₩11,061 | ₩11,074 | -0.36% | 7.3만 |
|---|
| 2025.11.14 | ₩11,168 | ₩11,195 | ₩11,034 | ₩11,088 | -0.72% | 8.4만 |
|---|
| 2025.11.13 | ₩11,315 | ₩11,315 | ₩10,954 | ₩11,128 | -1.65% | 13.9만 |
|---|
| 2025.11.12 | ₩11,315 | ₩11,328 | ₩11,248 | ₩11,315 | 0.00% | 3.8만 |
|---|
| 2025.11.11 | ₩11,275 | ₩11,288 | ₩11,235 | ₩11,288 | +0.12% | 5.1만 |
|---|
| 2025.11.10 | ₩11,168 | ₩11,288 | ₩11,128 | ₩11,195 | +0.24% | 16.6만 |
|---|
| 2025.11.07 | ₩11,181 | ₩11,235 | ₩11,088 | ₩11,128 | -0.48% | 8.4만 |
|---|
| 2025.11.06 | ₩11,288 | ₩11,315 | ₩11,168 | ₩11,181 | -0.95% | 10.3만 |
|---|
| 2025.11.05 | ₩11,288 | ₩11,342 | ₩11,261 | ₩11,275 | -0.12% | 6만 |
|---|
| 2025.11.04 | ₩11,288 | ₩11,368 | ₩11,248 | ₩11,288 | 0.00% | 11.1만 |
|---|
| 2025.11.03 | ₩11,355 | ₩11,355 | ₩11,261 | ₩11,315 | -0.35% | 10.7만 |
|---|
| 2025.10.31 | ₩11,382 | ₩11,395 | ₩11,275 | ₩11,328 | -0.47% | 11.5만 |
|---|
| 2025.10.30 | ₩11,408 | ₩11,422 | ₩11,382 | ₩11,382 | -0.23% | 4.2만 |
|---|
| 2025.10.29 | ₩11,448 | ₩11,502 | ₩11,408 | ₩11,462 | +0.12% | 5.7만 |
|---|
| 2025.10.28 | ₩11,489 | ₩11,502 | ₩11,422 | ₩11,475 | -0.12% | 7.8만 |
|---|
| 2025.10.27 | ₩11,595 | ₩11,595 | ₩11,435 | ₩11,515 | -0.69% | 5.4만 |
|---|
| 2025.10.24 | ₩11,475 | ₩11,542 | ₩11,422 | ₩11,542 | +0.58% | 7.4만 |
|---|
| 2025.10.23 | ₩11,555 | ₩11,582 | ₩11,435 | ₩11,489 | -0.58% | 8.9만 |
|---|
| 2025.10.22 | ₩11,622 | ₩11,622 | ₩11,515 | ₩11,595 | -0.23% | 2.5만 |
|---|
| 2025.10.21 | ₩11,555 | ₩11,622 | ₩11,489 | ₩11,609 | +0.46% | 5.7만 |
|---|
| 2025.10.20 | ₩11,475 | ₩11,569 | ₩11,475 | ₩11,529 | +0.47% | 5만 |
|---|
| 2025.10.17 | ₩11,515 | ₩11,569 | ₩11,448 | ₩11,462 | -0.46% | 5.1만 |
|---|
| 2025.10.16 | ₩11,609 | ₩11,636 | ₩11,395 | ₩11,569 | -0.35% | 7만 |
|---|
| 2025.10.15 | ₩11,622 | ₩11,716 | ₩11,582 | ₩11,622 | 0.00% | 5.9만 |
|---|
| 2025.10.14 | ₩11,595 | ₩11,649 | ₩11,569 | ₩11,595 | 0.00% | 2.8만 |
|---|
| 2025.10.13 | ₩11,716 | ₩11,716 | ₩11,595 | ₩11,662 | -0.46% | 6.8만 |
|---|
| 2025.10.10 | ₩11,662 | ₩11,716 | ₩11,515 | ₩11,582 | -0.69% | 4.6만 |
|---|