시장 데이터를 불러오는 중
전체 종목
Western Asset Global High Income Fund Inc Common Stock 과거 주가
Western Asset Global High Income Fund Inc Common Stock · EHI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Global High Income Fund Inc Common Stock · EHI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,172 | ₩7,346 | ₩7,132 | ₩7,346 | +2.42% | 11.2만 |
| 2026.10.08 | ₩7,159 | ₩7,186 | ₩7,105 | ₩7,146 | -0.19% | 17.1만 |
| 2026.10.07 | ₩7,226 | ₩7,226 | ₩7,132 | ₩7,159 | -0.92% | 21.4만 |
| 2026.10.06 | ₩7,199 | ₩7,239 | ₩7,172 | ₩7,199 | 0.00% | 15.5만 |
| 2026.10.05 | ₩7,319 | ₩7,319 | ₩7,172 | ₩7,212 | -1.46% | 6.8만 |
| 2026.10.02 | ₩7,346 | ₩7,346 | ₩7,239 | ₩7,279 | -0.91% | 8.4만 |
| 2026.10.01 | ₩7,319 | ₩7,319 | ₩7,186 | ₩7,252 | -0.91% | 15만 |
| 2026.09.30 | ₩7,279 | ₩7,319 | ₩7,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,279 |
| 0.00% |
| 33.8만 |
| 2026.09.29 | ₩7,186 | ₩7,239 | ₩7,186 | ₩7,226 | +0.56% | 13만 |
|---|
| 2026.09.28 | ₩7,172 | ₩7,226 | ₩7,146 | ₩7,186 | +0.19% | 11.5만 |
|---|
| 2026.09.25 | ₩7,226 | ₩7,239 | ₩7,159 | ₩7,199 | -0.37% | 17.2만 |
|---|
| 2026.09.24 | ₩7,252 | ₩7,252 | ₩7,172 | ₩7,186 | -0.92% | 18.8만 |
|---|
| 2026.09.23 | ₩7,373 | ₩7,373 | ₩7,252 | ₩7,252 | -1.63% | 14.5만 |
|---|
| 2026.09.22 | ₩7,453 | ₩7,466 | ₩7,439 | ₩7,453 | 0.00% | 9.3만 |
|---|
| 2026.09.21 | ₩7,466 | ₩7,479 | ₩7,413 | ₩7,426 | -0.54% | 3.9만 |
|---|
| 2026.09.18 | ₩7,466 | ₩7,466 | ₩7,413 | ₩7,413 | -0.72% | 11.9만 |
|---|
| 2026.09.17 | ₩7,466 | ₩7,466 | ₩7,439 | ₩7,466 | 0.00% | 6.8만 |
|---|
| 2026.09.16 | ₩7,439 | ₩7,453 | ₩7,399 | ₩7,399 | -0.54% | 16.8만 |
|---|
| 2026.09.15 | ₩7,373 | ₩7,439 | ₩7,373 | ₩7,399 | +0.36% | 18.5만 |
|---|
| 2026.09.14 | ₩7,533 | ₩7,533 | ₩7,439 | ₩7,439 | -1.24% | 16.2만 |
|---|
| 2026.09.11 | ₩7,560 | ₩7,560 | ₩7,493 | ₩7,493 | -0.88% | 14.1만 |
|---|
| 2026.09.10 | ₩7,573 | ₩7,573 | ₩7,506 | ₩7,506 | -0.88% | 16.4만 |
|---|
| 2026.09.09 | ₩7,626 | ₩7,626 | ₩7,560 | ₩7,560 | -0.88% | 10.8만 |
|---|
| 2026.09.08 | ₩7,626 | ₩7,626 | ₩7,586 | ₩7,600 | -0.35% | 9만 |
|---|
| 2026.09.04 | ₩7,680 | ₩7,680 | ₩7,600 | ₩7,613 | -0.87% | 21.3만 |
|---|
| 2026.09.03 | ₩7,613 | ₩7,640 | ₩7,613 | ₩7,613 | 0.00% | 15.7만 |
|---|
| 2026.09.02 | ₩7,626 | ₩7,640 | ₩7,600 | ₩7,640 | +0.18% | 38.4만 |
|---|
| 2026.09.01 | ₩7,626 | ₩7,653 | ₩7,586 | ₩7,600 | -0.35% | 37.7만 |
|---|
| 2026.08.31 | ₩7,666 | ₩7,666 | ₩7,613 | ₩7,613 | -0.70% | 21.1만 |
|---|
| 2026.08.28 | ₩7,693 | ₩7,693 | ₩7,613 | ₩7,613 | -1.04% | 13.1만 |
|---|
| 2026.08.27 | ₩7,680 | ₩7,693 | ₩7,626 | ₩7,626 | -0.70% | 14.8만 |
|---|
| 2026.08.26 | ₩7,720 | ₩7,720 | ₩7,640 | ₩7,653 | -0.87% | 18.5만 |
|---|
| 2026.08.25 | ₩7,613 | ₩7,693 | ₩7,613 | ₩7,666 | +0.70% | 28.3만 |
|---|
| 2026.08.24 | ₩7,626 | ₩7,653 | ₩7,613 | ₩7,613 | -0.18% | 21.9만 |
|---|
| 2026.08.21 | ₩7,733 | ₩7,840 | ₩7,680 | ₩7,720 | -0.17% | 24.5만 |
|---|
| 2026.08.20 | ₩7,787 | ₩7,800 | ₩7,707 | ₩7,707 | -1.03% | 28.7만 |
|---|
| 2026.08.19 | ₩7,813 | ₩7,853 | ₩7,760 | ₩7,760 | -0.68% | 15.6만 |
|---|
| 2026.08.18 | ₩7,800 | ₩7,813 | ₩7,760 | ₩7,787 | -0.17% | 16.1만 |
|---|
| 2026.08.17 | ₩7,827 | ₩7,840 | ₩7,787 | ₩7,800 | -0.34% | 13.4만 |
|---|
| 2026.08.14 | ₩7,787 | ₩7,840 | ₩7,787 | ₩7,813 | +0.34% | 7.8만 |
|---|
| 2026.08.13 | ₩7,827 | ₩7,880 | ₩7,813 | ₩7,813 | -0.17% | 15.2만 |
|---|
| 2026.08.12 | ₩7,840 | ₩7,867 | ₩7,813 | ₩7,813 | -0.34% | 8.8만 |
|---|
| 2026.08.11 | ₩7,853 | ₩7,880 | ₩7,813 | ₩7,840 | -0.17% | 7.7만 |
|---|
| 2026.08.10 | ₩7,840 | ₩7,894 | ₩7,827 | ₩7,853 | +0.17% | 5.3만 |
|---|
| 2026.08.07 | ₩7,840 | ₩7,920 | ₩7,813 | ₩7,827 | -0.17% | 12.8만 |
|---|
| 2026.08.06 | ₩7,827 | ₩7,840 | ₩7,787 | ₩7,787 | -0.51% | 8.7만 |
|---|
| 2026.08.05 | ₩7,760 | ₩7,840 | ₩7,760 | ₩7,787 | +0.34% | 8.1만 |
|---|
| 2026.08.04 | ₩7,747 | ₩7,840 | ₩7,747 | ₩7,760 | +0.17% | 9.5만 |
|---|
| 2026.08.03 | ₩7,733 | ₩7,787 | ₩7,707 | ₩7,760 | +0.35% | 7.7만 |
|---|
| 2026.07.31 | ₩7,747 | ₩7,747 | ₩7,693 | ₩7,707 | -0.52% | 13.1만 |
|---|
| 2026.07.30 | ₩7,680 | ₩7,787 | ₩7,680 | ₩7,707 | +0.35% | 10.4만 |
|---|
| 2026.07.29 | ₩7,693 | ₩7,787 | ₩7,680 | ₩7,680 | -0.17% | 5.8만 |
|---|
| 2026.07.28 | ₩7,693 | ₩7,747 | ₩7,680 | ₩7,720 | +0.35% | 14.1만 |
|---|
| 2026.07.27 | ₩7,747 | ₩7,773 | ₩7,707 | ₩7,720 | -0.34% | 9.8만 |
|---|
| 2026.07.24 | ₩7,733 | ₩7,787 | ₩7,733 | ₩7,733 | 0.00% | 15.2만 |
|---|
| 2026.07.23 | ₩7,867 | ₩7,907 | ₩7,840 | ₩7,853 | -0.17% | 9.5만 |
|---|
| 2026.07.22 | ₩7,934 | ₩7,934 | ₩7,894 | ₩7,907 | -0.34% | 6.2만 |
|---|
| 2026.07.21 | ₩7,920 | ₩7,947 | ₩7,907 | ₩7,920 | 0.00% | 2.5만 |
|---|
| 2026.07.20 | ₩7,947 | ₩7,947 | ₩7,907 | ₩7,934 | -0.17% | 3.9만 |
|---|
| 2026.07.17 | ₩7,947 | ₩8,000 | ₩7,894 | ₩7,894 | -0.67% | 2.8만 |
|---|
| 2026.07.16 | ₩7,960 | ₩8,000 | ₩7,920 | ₩7,934 | -0.34% | 3.7만 |
|---|
| 2026.07.15 | ₩7,920 | ₩7,960 | ₩7,920 | ₩7,960 | +0.51% | 6.4만 |
|---|
| 2026.07.14 | ₩7,907 | ₩7,947 | ₩7,907 | ₩7,934 | +0.34% | 9.5만 |
|---|
| 2026.07.13 | ₩7,960 | ₩7,960 | ₩7,920 | ₩7,920 | -0.50% | 6.6만 |
|---|
| 2026.07.10 | ₩7,934 | ₩8,014 | ₩7,934 | ₩7,934 | 0.00% | 7만 |
|---|
| 2026.07.09 | ₩8,027 | ₩8,027 | ₩7,947 | ₩7,974 | -0.67% | 12.2만 |
|---|
| 2026.07.08 | ₩7,920 | ₩7,934 | ₩7,907 | ₩7,934 | +0.17% | 13.1만 |
|---|
| 2026.07.07 | ₩7,960 | ₩7,974 | ₩7,934 | ₩7,947 | -0.17% | 13.6만 |
|---|
| 2026.07.06 | ₩7,960 | ₩8,014 | ₩7,920 | ₩7,960 | 0.00% | 9.7만 |
|---|
| 2026.07.02 | ₩7,947 | ₩8,027 | ₩7,947 | ₩7,987 | +0.50% | 6.1만 |
|---|
| 2026.07.01 | ₩7,960 | ₩7,987 | ₩7,947 | ₩7,974 | +0.17% | 11.5만 |
|---|
| 2026.06.30 | ₩7,960 | ₩8,000 | ₩7,934 | ₩7,960 | 0.00% | 30만 |
|---|
| 2026.06.29 | ₩7,894 | ₩8,014 | ₩7,894 | ₩7,934 | +0.51% | 8.8만 |
|---|
| 2026.06.26 | ₩7,840 | ₩7,960 | ₩7,840 | ₩7,894 | +0.68% | 9.8만 |
|---|
| 2026.06.25 | ₩7,867 | ₩7,934 | ₩7,867 | ₩7,880 | +0.17% | 6.4만 |
|---|
| 2026.06.24 | ₩7,880 | ₩7,947 | ₩7,840 | ₩7,853 | -0.34% | 7.1만 |
|---|
| 2026.06.23 | ₩7,840 | ₩7,920 | ₩7,840 | ₩7,894 | +0.68% | 7만 |
|---|
| 2026.06.22 | ₩8,014 | ₩8,014 | ₩7,960 | ₩7,974 | -0.50% | 5.5만 |
|---|
| 2026.06.18 | ₩7,974 | ₩8,081 | ₩7,960 | ₩8,040 | +0.84% | 28.2만 |
|---|
| 2026.06.17 | ₩7,920 | ₩8,014 | ₩7,920 | ₩7,960 | +0.51% | 8.1만 |
|---|
| 2026.06.16 | ₩7,987 | ₩8,067 | ₩7,987 | ₩8,014 | +0.33% | 5.2만 |
|---|
| 2026.06.15 | ₩8,000 | ₩8,014 | ₩7,987 | ₩7,987 | -0.17% | 5.9만 |
|---|
| 2026.06.12 | ₩7,987 | ₩8,014 | ₩7,920 | ₩7,987 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩7,960 | ₩7,960 | ₩7,920 | ₩7,960 | 0.00% | 8.2만 |
|---|
| 2026.06.10 | ₩7,934 | ₩7,974 | ₩7,920 | ₩7,934 | 0.00% | 6.1만 |
|---|
| 2026.06.09 | ₩7,894 | ₩7,960 | ₩7,894 | ₩7,920 | +0.34% | 5.2만 |
|---|
| 2026.06.08 | ₩7,920 | ₩7,960 | ₩7,894 | ₩7,920 | 0.00% | 7.7만 |
|---|
| 2026.06.05 | ₩7,934 | ₩7,960 | ₩7,853 | ₩7,907 | -0.34% | 9.8만 |
|---|
| 2026.06.04 | ₩7,894 | ₩8,014 | ₩7,894 | ₩7,974 | +1.02% | 7.6만 |
|---|
| 2026.06.03 | ₩7,987 | ₩8,014 | ₩7,934 | ₩7,947 | -0.50% | 10.2만 |
|---|
| 2026.06.02 | ₩8,000 | ₩8,014 | ₩7,960 | ₩7,987 | -0.17% | 11.7만 |
|---|
| 2026.06.01 | ₩8,040 | ₩8,054 | ₩7,974 | ₩7,987 | -0.66% | 9.4만 |
|---|
| 2026.05.29 | ₩8,040 | ₩8,054 | ₩7,987 | ₩8,014 | -0.33% | 11.3만 |
|---|
| 2026.05.28 | ₩7,934 | ₩8,040 | ₩7,934 | ₩7,987 | +0.67% | 16.4만 |
|---|
| 2026.05.27 | ₩7,974 | ₩8,000 | ₩7,947 | ₩7,974 | 0.00% | 11.1만 |
|---|
| 2026.05.26 | ₩7,947 | ₩8,014 | ₩7,907 | ₩7,960 | +0.17% | 14.9만 |
|---|
| 2026.05.22 | ₩7,920 | ₩7,974 | ₩7,920 | ₩7,947 | +0.34% | 5.7만 |
|---|
| 2026.05.21 | ₩7,894 | ₩7,947 | ₩7,867 | ₩7,907 | +0.17% | 11만 |
|---|
| 2026.05.20 | ₩7,907 | ₩8,067 | ₩7,907 | ₩8,000 | +1.18% | 9.1만 |
|---|
| 2026.05.19 | ₩7,987 | ₩7,987 | ₩7,907 | ₩7,920 | -0.84% | 6.3만 |
|---|
| 2026.05.18 | ₩8,014 | ₩8,054 | ₩7,920 | ₩7,987 | -0.33% | 5.6만 |
|---|
| 2026.05.15 | ₩8,027 | ₩8,121 | ₩7,974 | ₩7,974 | -0.67% | 5.8만 |
|---|
| 2026.05.14 | ₩8,121 | ₩8,254 | ₩8,067 | ₩8,081 | -0.49% | 5.1만 |
|---|
| 2026.05.13 | ₩8,094 | ₩8,121 | ₩8,081 | ₩8,094 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩8,094 | ₩8,121 | ₩8,027 | ₩8,081 | -0.17% | 11.1만 |
|---|
| 2026.05.11 | ₩8,187 | ₩8,254 | ₩8,134 | ₩8,134 | -0.65% | 7.7만 |
|---|
| 2026.05.08 | ₩8,174 | ₩8,267 | ₩8,161 | ₩8,174 | 0.00% | 14.4만 |
|---|
| 2026.05.07 | ₩8,254 | ₩8,254 | ₩8,147 | ₩8,174 | -0.97% | 9만 |
|---|
| 2026.05.06 | ₩8,201 | ₩8,214 | ₩8,134 | ₩8,201 | 0.00% | 8.2만 |
|---|
| 2026.05.05 | ₩8,134 | ₩8,161 | ₩8,121 | ₩8,134 | 0.00% | 5.6만 |
|---|
| 2026.05.04 | ₩8,161 | ₩8,227 | ₩8,121 | ₩8,147 | -0.16% | 8.4만 |
|---|
| 2026.05.01 | ₩8,121 | ₩8,201 | ₩8,121 | ₩8,174 | +0.66% | 9.9만 |
|---|
| 2026.04.30 | ₩8,147 | ₩8,161 | ₩8,107 | ₩8,161 | +0.16% | 12.6만 |
|---|
| 2026.04.29 | ₩8,054 | ₩8,134 | ₩8,054 | ₩8,107 | +0.66% | 8.2만 |
|---|
| 2026.04.28 | ₩8,094 | ₩8,121 | ₩8,067 | ₩8,107 | +0.17% | 13만 |
|---|
| 2026.04.27 | ₩8,094 | ₩8,174 | ₩8,054 | ₩8,121 | +0.33% | 9만 |
|---|
| 2026.04.24 | ₩8,134 | ₩8,174 | ₩8,094 | ₩8,094 | -0.49% | 10.7만 |
|---|
| 2026.04.23 | ₩8,161 | ₩8,227 | ₩8,134 | ₩8,134 | -0.33% | 7.3만 |
|---|
| 2026.04.22 | ₩8,334 | ₩8,334 | ₩8,254 | ₩8,308 | -0.32% | 4.7만 |
|---|
| 2026.04.21 | ₩8,294 | ₩8,321 | ₩8,241 | ₩8,241 | -0.64% | 8.6만 |
|---|
| 2026.04.20 | ₩8,321 | ₩8,374 | ₩8,294 | ₩8,321 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩8,294 | ₩8,401 | ₩8,294 | ₩8,308 | +0.16% | 5.7만 |
|---|
| 2026.04.16 | ₩8,281 | ₩8,321 | ₩8,147 | ₩8,294 | +0.16% | 12.7만 |
|---|
| 2026.04.15 | ₩8,321 | ₩8,361 | ₩8,281 | ₩8,308 | -0.16% | 4.6만 |
|---|
| 2026.04.14 | ₩8,187 | ₩8,361 | ₩8,187 | ₩8,308 | +1.47% | 8.3만 |
|---|
| 2026.04.13 | ₩8,174 | ₩8,241 | ₩8,161 | ₩8,241 | +0.82% | 3.9만 |
|---|
| 2026.04.10 | ₩8,241 | ₩8,267 | ₩8,187 | ₩8,241 | 0.00% | 8.3만 |
|---|
| 2026.04.09 | ₩8,161 | ₩8,241 | ₩8,121 | ₩8,214 | +0.65% | 5만 |
|---|
| 2026.04.08 | ₩8,174 | ₩8,281 | ₩8,121 | ₩8,161 | -0.16% | 6.5만 |
|---|
| 2026.04.07 | ₩7,960 | ₩8,107 | ₩7,920 | ₩8,107 | +1.85% | 4.6만 |
|---|
| 2026.04.06 | ₩7,920 | ₩8,014 | ₩7,920 | ₩7,987 | +0.84% | 6.9만 |
|---|
| 2026.04.02 | ₩7,947 | ₩7,987 | ₩7,867 | ₩7,947 | 0.00% | 6만 |
|---|
| 2026.04.01 | ₩7,960 | ₩8,027 | ₩7,920 | ₩7,987 | +0.34% | 7.8만 |
|---|
| 2026.03.31 | ₩7,840 | ₩8,014 | ₩7,787 | ₩7,880 | +0.51% | 18.3만 |
|---|
| 2026.03.30 | ₩7,800 | ₩7,947 | ₩7,747 | ₩7,773 | -0.34% | 10.7만 |
|---|
| 2026.03.27 | ₩7,880 | ₩7,920 | ₩7,760 | ₩7,787 | -1.19% | 9.6만 |
|---|
| 2026.03.26 | ₩8,094 | ₩8,094 | ₩7,880 | ₩7,894 | -2.48% | 14.7만 |
|---|
| 2026.03.25 | ₩8,027 | ₩8,107 | ₩8,014 | ₩8,094 | +0.83% | 11.6만 |
|---|
| 2026.03.24 | ₩8,081 | ₩8,147 | ₩7,800 | ₩8,014 | -0.83% | 25.9만 |
|---|
| 2026.03.23 | ₩8,187 | ₩8,214 | ₩8,094 | ₩8,174 | -0.16% | 6.6만 |
|---|
| 2026.03.20 | ₩8,161 | ₩8,267 | ₩8,107 | ₩8,107 | -0.65% | 4.9만 |
|---|
| 2026.03.19 | ₩8,227 | ₩8,241 | ₩8,214 | ₩8,241 | +0.16% | 4.7만 |
|---|
| 2026.03.18 | ₩8,321 | ₩8,348 | ₩8,227 | ₩8,281 | -0.48% | 5.5만 |
|---|
| 2026.03.17 | ₩8,267 | ₩8,321 | ₩8,267 | ₩8,308 | +0.48% | 5.4만 |
|---|
| 2026.03.16 | ₩8,227 | ₩8,294 | ₩8,214 | ₩8,281 | +0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩8,241 | ₩8,294 | ₩8,214 | ₩8,214 | -0.32% | 6.4만 |
|---|
| 2026.03.12 | ₩8,267 | ₩8,321 | ₩8,227 | ₩8,241 | -0.32% | 12.1만 |
|---|
| 2026.03.11 | ₩8,348 | ₩8,388 | ₩8,321 | ₩8,334 | -0.16% | 3.2만 |
|---|
| 2026.03.10 | ₩8,281 | ₩8,388 | ₩8,281 | ₩8,321 | +0.48% | 3.5만 |
|---|
| 2026.03.09 | ₩8,281 | ₩8,428 | ₩8,214 | ₩8,334 | +0.65% | 10.2만 |
|---|
| 2026.03.06 | ₩8,348 | ₩8,374 | ₩8,308 | ₩8,334 | -0.16% | 7.9만 |
|---|
| 2026.03.05 | ₩8,468 | ₩8,548 | ₩8,388 | ₩8,428 | -0.47% | 11.2만 |
|---|
| 2026.03.04 | ₩8,521 | ₩8,575 | ₩8,468 | ₩8,468 | -0.63% | 6.5만 |
|---|
| 2026.03.03 | ₩8,521 | ₩8,548 | ₩8,441 | ₩8,468 | -0.63% | 17.2만 |
|---|
| 2026.03.02 | ₩8,521 | ₩8,615 | ₩8,508 | ₩8,521 | 0.00% | 12.6만 |
|---|
| 2026.02.27 | ₩8,588 | ₩8,641 | ₩8,508 | ₩8,548 | -0.47% | 11.3만 |
|---|
| 2026.02.26 | ₩8,548 | ₩8,548 | ₩8,481 | ₩8,535 | -0.16% | 10.7만 |
|---|
| 2026.02.25 | ₩8,561 | ₩8,628 | ₩8,521 | ₩8,521 | -0.47% | 6.4만 |
|---|
| 2026.02.24 | ₩8,561 | ₩8,641 | ₩8,508 | ₩8,548 | -0.16% | 10.5만 |
|---|
| 2026.02.23 | ₩8,615 | ₩8,628 | ₩8,548 | ₩8,575 | -0.47% | 16.6만 |
|---|
| 2026.02.20 | ₩8,641 | ₩8,641 | ₩8,548 | ₩8,588 | -0.62% | 3.3만 |
|---|
| 2026.02.19 | ₩8,682 | ₩8,708 | ₩8,628 | ₩8,695 | +0.15% | 9만 |
|---|
| 2026.02.18 | ₩8,682 | ₩8,708 | ₩8,668 | ₩8,668 | -0.15% | 9.6만 |
|---|
| 2026.02.17 | ₩8,735 | ₩8,748 | ₩8,682 | ₩8,682 | -0.61% | 9.8만 |
|---|
| 2026.02.13 | ₩8,722 | ₩8,748 | ₩8,682 | ₩8,735 | +0.15% | 3.8만 |
|---|
| 2026.02.12 | ₩8,735 | ₩8,748 | ₩8,695 | ₩8,722 | -0.15% | 4.5만 |
|---|
| 2026.02.11 | ₩8,722 | ₩8,748 | ₩8,601 | ₩8,708 | -0.15% | 5.5만 |
|---|
| 2026.02.10 | ₩8,748 | ₩8,748 | ₩8,655 | ₩8,695 | -0.61% | 8.6만 |
|---|
| 2026.02.09 | ₩8,695 | ₩8,748 | ₩8,655 | ₩8,748 | +0.61% | 12만 |
|---|
| 2026.02.06 | ₩8,655 | ₩8,722 | ₩8,588 | ₩8,695 | +0.46% | 9.5만 |
|---|
| 2026.02.05 | ₩8,628 | ₩8,655 | ₩8,601 | ₩8,628 | 0.00% | 3.9만 |
|---|
| 2026.02.04 | ₩8,641 | ₩8,655 | ₩8,588 | ₩8,628 | -0.15% | 6.1만 |
|---|
| 2026.02.03 | ₩8,668 | ₩8,682 | ₩8,548 | ₩8,601 | -0.77% | 22.2만 |
|---|
| 2026.02.02 | ₩8,588 | ₩8,722 | ₩8,575 | ₩8,682 | +1.09% | 19만 |
|---|
| 2026.01.30 | ₩8,615 | ₩8,615 | ₩8,548 | ₩8,588 | -0.31% | 18.7만 |
|---|
| 2026.01.29 | ₩8,548 | ₩8,641 | ₩8,481 | ₩8,641 | +1.09% | 10.8만 |
|---|
| 2026.01.28 | ₩8,535 | ₩8,575 | ₩8,508 | ₩8,535 | 0.00% | 9.1만 |
|---|
| 2026.01.27 | ₩8,535 | ₩8,561 | ₩8,495 | ₩8,521 | -0.16% | 15.5만 |
|---|
| 2026.01.26 | ₩8,561 | ₩8,561 | ₩8,508 | ₩8,548 | -0.16% | 14만 |
|---|
| 2026.01.23 | ₩8,548 | ₩8,601 | ₩8,521 | ₩8,575 | +0.31% | 17.3만 |
|---|
| 2026.01.22 | ₩8,628 | ₩8,641 | ₩8,575 | ₩8,628 | 0.00% | 34.8만 |
|---|
| 2026.01.21 | ₩8,615 | ₩8,628 | ₩8,601 | ₩8,601 | -0.16% | 24.5만 |
|---|
| 2026.01.20 | ₩8,588 | ₩8,641 | ₩8,588 | ₩8,641 | +0.62% | 10.3만 |
|---|
| 2026.01.16 | ₩8,588 | ₩8,615 | ₩8,575 | ₩8,601 | +0.16% | 8.8만 |
|---|
| 2026.01.15 | ₩8,575 | ₩8,601 | ₩8,561 | ₩8,601 | +0.31% | 8.3만 |
|---|
| 2026.01.14 | ₩8,575 | ₩8,588 | ₩8,548 | ₩8,575 | 0.00% | 6.9만 |
|---|
| 2026.01.13 | ₩8,561 | ₩8,601 | ₩8,535 | ₩8,575 | +0.16% | 9.5만 |
|---|
| 2026.01.12 | ₩8,548 | ₩8,588 | ₩8,521 | ₩8,561 | +0.16% | 14.7만 |
|---|
| 2026.01.09 | ₩8,521 | ₩8,548 | ₩8,508 | ₩8,548 | +0.31% | 4.5만 |
|---|
| 2026.01.08 | ₩8,535 | ₩8,561 | ₩8,521 | ₩8,521 | -0.16% | 8.2만 |
|---|
| 2026.01.07 | ₩8,561 | ₩8,575 | ₩8,508 | ₩8,561 | 0.00% | 10.5만 |
|---|
| 2026.01.06 | ₩8,495 | ₩8,601 | ₩8,495 | ₩8,561 | +0.79% | 6.8만 |
|---|
| 2026.01.05 | ₩8,535 | ₩8,561 | ₩8,495 | ₩8,495 | -0.47% | 8.1만 |
|---|
| 2026.01.02 | ₩8,588 | ₩8,588 | ₩8,495 | ₩8,535 | -0.62% | 8.9만 |
|---|
| 2025.12.31 | ₩8,481 | ₩8,655 | ₩8,481 | ₩8,561 | +0.94% | 63.4만 |
|---|
| 2025.12.30 | ₩8,495 | ₩8,548 | ₩8,481 | ₩8,521 | +0.31% | 20.2만 |
|---|
| 2025.12.29 | ₩8,495 | ₩8,548 | ₩8,481 | ₩8,481 | -0.16% | 15.8만 |
|---|
| 2025.12.26 | ₩8,521 | ₩8,548 | ₩8,481 | ₩8,548 | +0.31% | 10.2만 |
|---|
| 2025.12.24 | ₩8,468 | ₩8,508 | ₩8,468 | ₩8,508 | +0.47% | 6.9만 |
|---|
| 2025.12.23 | ₩8,468 | ₩8,495 | ₩8,454 | ₩8,468 | 0.00% | 25만 |
|---|
| 2025.12.22 | ₩8,428 | ₩8,641 | ₩8,414 | ₩8,601 | +2.06% | 71.6만 |
|---|
| 2025.12.19 | ₩8,441 | ₩8,481 | ₩8,374 | ₩8,401 | -0.47% | 12.4만 |
|---|
| 2025.12.18 | ₩8,414 | ₩8,441 | ₩8,374 | ₩8,414 | 0.00% | 18.6만 |
|---|
| 2025.12.17 | ₩8,401 | ₩8,414 | ₩8,361 | ₩8,374 | -0.32% | 15.6만 |
|---|
| 2025.12.16 | ₩8,401 | ₩8,428 | ₩8,388 | ₩8,401 | 0.00% | 18.5만 |
|---|
| 2025.12.15 | ₩8,374 | ₩8,401 | ₩8,348 | ₩8,388 | +0.16% | 11.4만 |
|---|
| 2025.12.12 | ₩8,361 | ₩8,388 | ₩8,334 | ₩8,374 | +0.16% | 11.4만 |
|---|
| 2025.12.11 | ₩8,374 | ₩8,428 | ₩8,348 | ₩8,361 | -0.16% | 25.4만 |
|---|
| 2025.12.10 | ₩8,401 | ₩8,441 | ₩8,374 | ₩8,388 | -0.16% | 23.2만 |
|---|
| 2025.12.09 | ₩8,468 | ₩8,481 | ₩8,401 | ₩8,401 | -0.79% | 20.4만 |
|---|
| 2025.12.08 | ₩8,495 | ₩8,535 | ₩8,441 | ₩8,481 | -0.16% | 9.7만 |
|---|
| 2025.12.05 | ₩8,521 | ₩8,575 | ₩8,454 | ₩8,481 | -0.47% | 13.2만 |
|---|
| 2025.12.04 | ₩8,548 | ₩8,548 | ₩8,495 | ₩8,521 | -0.31% | 10.3만 |
|---|
| 2025.12.03 | ₩8,521 | ₩8,561 | ₩8,495 | ₩8,535 | +0.16% | 7.1만 |
|---|
| 2025.12.02 | ₩8,521 | ₩8,588 | ₩8,481 | ₩8,508 | -0.16% | 10.5만 |
|---|
| 2025.12.01 | ₩8,601 | ₩8,615 | ₩8,481 | ₩8,495 | -1.24% | 13.1만 |
|---|
| 2025.11.28 | ₩8,521 | ₩8,588 | ₩8,521 | ₩8,575 | +0.63% | 4.1만 |
|---|
| 2025.11.26 | ₩8,588 | ₩8,588 | ₩8,481 | ₩8,535 | -0.62% | 10.6만 |
|---|
| 2025.11.25 | ₩8,441 | ₩8,561 | ₩8,441 | ₩8,561 | +1.42% | 5.7만 |
|---|
| 2025.11.24 | ₩8,428 | ₩8,454 | ₩8,414 | ₩8,414 | -0.16% | 6.3만 |
|---|
| 2025.11.21 | ₩8,414 | ₩8,468 | ₩8,414 | ₩8,454 | +0.48% | 7.9만 |
|---|
| 2025.11.20 | ₩8,401 | ₩8,481 | ₩8,388 | ₩8,388 | -0.16% | 23.7만 |
|---|
| 2025.11.19 | ₩8,548 | ₩8,588 | ₩8,495 | ₩8,508 | -0.47% | 10.2만 |
|---|
| 2025.11.18 | ₩8,588 | ₩8,601 | ₩8,495 | ₩8,548 | -0.47% | 10.4만 |
|---|
| 2025.11.17 | ₩8,521 | ₩8,588 | ₩8,521 | ₩8,588 | +0.78% | 23.9만 |
|---|
| 2025.11.14 | ₩8,454 | ₩8,548 | ₩8,454 | ₩8,495 | +0.47% | 10.6만 |
|---|
| 2025.11.13 | ₩8,495 | ₩8,548 | ₩8,468 | ₩8,495 | 0.00% | 18.5만 |
|---|
| 2025.11.12 | ₩8,521 | ₩8,548 | ₩8,481 | ₩8,495 | -0.31% | 8.4만 |
|---|
| 2025.11.11 | ₩8,508 | ₩8,548 | ₩8,495 | ₩8,508 | 0.00% | 3.7만 |
|---|
| 2025.11.10 | ₩8,481 | ₩8,521 | ₩8,441 | ₩8,481 | 0.00% | 10만 |
|---|
| 2025.11.07 | ₩8,481 | ₩8,481 | ₩8,441 | ₩8,481 | 0.00% | 9.3만 |
|---|
| 2025.11.06 | ₩8,495 | ₩8,508 | ₩8,454 | ₩8,454 | -0.47% | 14.2만 |
|---|
| 2025.11.05 | ₩8,508 | ₩8,521 | ₩8,495 | ₩8,495 | -0.16% | 7.4만 |
|---|
| 2025.11.04 | ₩8,481 | ₩8,521 | ₩8,481 | ₩8,508 | +0.31% | 11.9만 |
|---|
| 2025.11.03 | ₩8,535 | ₩8,548 | ₩8,481 | ₩8,481 | -0.63% | 11.5만 |
|---|
| 2025.10.31 | ₩8,454 | ₩8,508 | ₩8,441 | ₩8,495 | +0.47% | 10.4만 |
|---|
| 2025.10.30 | ₩8,495 | ₩8,495 | ₩8,454 | ₩8,468 | -0.31% | 12.1만 |
|---|
| 2025.10.29 | ₩8,548 | ₩8,548 | ₩8,468 | ₩8,495 | -0.62% | 6.7만 |
|---|
| 2025.10.28 | ₩8,535 | ₩8,548 | ₩8,508 | ₩8,521 | -0.16% | 6.2만 |
|---|
| 2025.10.27 | ₩8,535 | ₩8,548 | ₩8,508 | ₩8,521 | -0.16% | 10.3만 |
|---|
| 2025.10.24 | ₩8,481 | ₩8,521 | ₩8,481 | ₩8,495 | +0.16% | 6.7만 |
|---|
| 2025.10.23 | ₩8,535 | ₩8,575 | ₩8,508 | ₩8,561 | +0.31% | 6.2만 |
|---|
| 2025.10.22 | ₩8,521 | ₩8,588 | ₩8,521 | ₩8,561 | +0.47% | 9.2만 |
|---|
| 2025.10.21 | ₩8,508 | ₩8,561 | ₩8,508 | ₩8,561 | +0.63% | 8.5만 |
|---|
| 2025.10.20 | ₩8,508 | ₩8,575 | ₩8,495 | ₩8,521 | +0.16% | 17만 |
|---|
| 2025.10.17 | ₩8,521 | ₩8,521 | ₩8,481 | ₩8,495 | -0.31% | 7.3만 |
|---|
| 2025.10.16 | ₩8,575 | ₩8,615 | ₩8,495 | ₩8,495 | -0.93% | 18.6만 |
|---|
| 2025.10.15 | ₩8,601 | ₩8,668 | ₩8,575 | ₩8,575 | -0.31% | 17.5만 |
|---|
| 2025.10.14 | ₩8,548 | ₩8,641 | ₩8,481 | ₩8,615 | +0.78% | 14만 |
|---|
| 2025.10.13 | ₩8,561 | ₩8,628 | ₩8,561 | ₩8,588 | +0.31% | 12.4만 |
|---|
| 2025.10.10 | ₩8,655 | ₩8,695 | ₩8,575 | ₩8,575 | -0.93% | 8.7만 |
|---|