시장 데이터를 불러오는 중
전체 종목
Western Asset Emerging Markets Debt Fund Inc Common Stock 과거 주가
Western Asset Emerging Markets Debt Fund Inc Common Stock · EMD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Emerging Markets Debt Fund Inc Common Stock · EMD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,418 | ₩12,566 | ₩12,324 | ₩12,485 | +0.54% | 19.2만 |
| 2026.10.08 | ₩12,391 | ₩12,391 | ₩12,244 | ₩12,365 | -0.22% | 27.2만 |
| 2026.10.07 | ₩12,445 | ₩12,485 | ₩12,298 | ₩12,365 | -0.65% | 34.5만 |
| 2026.10.06 | ₩12,391 | ₩12,512 | ₩12,217 | ₩12,485 | +0.76% | 20.2만 |
| 2026.10.05 | ₩12,365 | ₩12,405 | ₩12,204 | ₩12,311 | -0.43% | 45.7만 |
| 2026.10.02 | ₩12,566 | ₩12,687 | ₩12,445 | ₩12,445 | -0.96% | 21.3만 |
| 2026.10.01 | ₩12,418 | ₩12,660 | ₩12,338 | ₩12,499 | +0.65% | 31.2만 |
| 2026.09.30 | ₩12,807 | ₩12,955 | ₩12,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,552 |
| -1.99% |
| 33.2만 |
| 2026.09.29 | ₩12,526 | ₩12,794 | ₩12,526 | ₩12,767 | +1.93% | 16.9만 |
|---|
| 2026.09.28 | ₩12,807 | ₩12,861 | ₩12,445 | ₩12,566 | -1.88% | 24.6만 |
|---|
| 2026.09.25 | ₩12,767 | ₩12,941 | ₩12,673 | ₩12,928 | +1.26% | 21만 |
|---|
| 2026.09.24 | ₩12,901 | ₩12,968 | ₩12,646 | ₩12,673 | -1.77% | 49만 |
|---|
| 2026.09.23 | ₩13,330 | ₩13,330 | ₩12,955 | ₩12,982 | -2.62% | 16.8만 |
|---|
| 2026.09.22 | ₩13,424 | ₩13,531 | ₩13,384 | ₩13,451 | +0.20% | 14.1만 |
|---|
| 2026.09.21 | ₩13,478 | ₩13,491 | ₩13,370 | ₩13,424 | -0.40% | 14.5만 |
|---|
| 2026.09.18 | ₩13,411 | ₩13,424 | ₩13,290 | ₩13,411 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩13,397 | ₩13,478 | ₩13,303 | ₩13,411 | +0.10% | 37.2만 |
|---|
| 2026.09.16 | ₩13,357 | ₩13,411 | ₩13,303 | ₩13,411 | +0.40% | 16.5만 |
|---|
| 2026.09.15 | ₩13,491 | ₩13,531 | ₩13,169 | ₩13,263 | -1.69% | 53만 |
|---|
| 2026.09.14 | ₩13,545 | ₩13,585 | ₩13,411 | ₩13,558 | +0.10% | 15.8만 |
|---|
| 2026.09.11 | ₩13,692 | ₩13,813 | ₩13,531 | ₩13,639 | -0.39% | 27.1만 |
|---|
| 2026.09.10 | ₩13,934 | ₩13,934 | ₩13,612 | ₩13,625 | -2.21% | 38.1만 |
|---|
| 2026.09.09 | ₩14,041 | ₩14,041 | ₩13,934 | ₩13,987 | -0.38% | 7만 |
|---|
| 2026.09.08 | ₩13,947 | ₩14,054 | ₩13,907 | ₩14,014 | +0.48% | 10.1만 |
|---|
| 2026.09.04 | ₩13,974 | ₩14,028 | ₩13,920 | ₩13,947 | -0.19% | 15.6만 |
|---|
| 2026.09.03 | ₩14,108 | ₩14,108 | ₩13,987 | ₩14,014 | -0.67% | 10.9만 |
|---|
| 2026.09.02 | ₩14,135 | ₩14,135 | ₩14,014 | ₩14,068 | -0.47% | 13.9만 |
|---|
| 2026.09.01 | ₩14,215 | ₩14,215 | ₩14,081 | ₩14,095 | -0.85% | 13.1만 |
|---|
| 2026.08.31 | ₩14,175 | ₩14,256 | ₩14,121 | ₩14,242 | +0.47% | 18.6만 |
|---|
| 2026.08.28 | ₩14,189 | ₩14,202 | ₩14,108 | ₩14,148 | -0.28% | 10.2만 |
|---|
| 2026.08.27 | ₩14,121 | ₩14,189 | ₩14,014 | ₩14,189 | +0.47% | 16.1만 |
|---|
| 2026.08.26 | ₩14,175 | ₩14,175 | ₩14,068 | ₩14,068 | -0.76% | 15.5만 |
|---|
| 2026.08.25 | ₩14,121 | ₩14,175 | ₩14,068 | ₩14,175 | +0.38% | 15.1만 |
|---|
| 2026.08.24 | ₩14,135 | ₩14,135 | ₩14,054 | ₩14,081 | -0.38% | 13.6만 |
|---|
| 2026.08.21 | ₩14,202 | ₩14,215 | ₩14,162 | ₩14,215 | +0.09% | 13.2만 |
|---|
| 2026.08.20 | ₩14,242 | ₩14,256 | ₩14,148 | ₩14,148 | -0.66% | 10.4만 |
|---|
| 2026.08.19 | ₩14,242 | ₩14,282 | ₩14,202 | ₩14,269 | +0.19% | 8.7만 |
|---|
| 2026.08.18 | ₩14,215 | ₩14,282 | ₩14,175 | ₩14,242 | +0.19% | 36만 |
|---|
| 2026.08.17 | ₩14,068 | ₩14,189 | ₩14,041 | ₩14,175 | +0.76% | 17.8만 |
|---|
| 2026.08.14 | ₩14,108 | ₩14,135 | ₩14,014 | ₩14,014 | -0.67% | 16.1만 |
|---|
| 2026.08.13 | ₩14,041 | ₩14,135 | ₩14,028 | ₩14,108 | +0.48% | 16.8만 |
|---|
| 2026.08.12 | ₩14,095 | ₩14,121 | ₩14,014 | ₩14,068 | -0.19% | 13만 |
|---|
| 2026.08.11 | ₩14,175 | ₩14,175 | ₩14,041 | ₩14,068 | -0.76% | 14만 |
|---|
| 2026.08.10 | ₩14,215 | ₩14,215 | ₩14,054 | ₩14,095 | -0.85% | 17.4만 |
|---|
| 2026.08.07 | ₩14,215 | ₩14,215 | ₩14,108 | ₩14,215 | 0.00% | 14.7만 |
|---|
| 2026.08.06 | ₩14,189 | ₩14,215 | ₩14,135 | ₩14,202 | +0.09% | 7.3만 |
|---|
| 2026.08.05 | ₩14,121 | ₩14,282 | ₩14,081 | ₩14,162 | +0.28% | 17.6만 |
|---|
| 2026.08.04 | ₩14,095 | ₩14,175 | ₩14,081 | ₩14,121 | +0.19% | 15.2만 |
|---|
| 2026.08.03 | ₩14,135 | ₩14,175 | ₩14,001 | ₩14,121 | -0.09% | 15.4만 |
|---|
| 2026.07.31 | ₩14,095 | ₩14,148 | ₩13,987 | ₩14,041 | -0.38% | 15.5만 |
|---|
| 2026.07.30 | ₩13,987 | ₩14,189 | ₩13,974 | ₩14,095 | +0.77% | 12.3만 |
|---|
| 2026.07.29 | ₩14,135 | ₩14,162 | ₩13,974 | ₩13,987 | -1.04% | 14만 |
|---|
| 2026.07.28 | ₩14,162 | ₩14,175 | ₩14,001 | ₩14,135 | -0.19% | 14.7만 |
|---|
| 2026.07.27 | ₩14,135 | ₩14,202 | ₩14,041 | ₩14,175 | +0.28% | 19.3만 |
|---|
| 2026.07.24 | ₩14,068 | ₩14,189 | ₩13,987 | ₩14,041 | -0.19% | 15.7만 |
|---|
| 2026.07.23 | ₩14,256 | ₩14,296 | ₩14,108 | ₩14,189 | -0.47% | 18.2만 |
|---|
| 2026.07.22 | ₩14,336 | ₩14,349 | ₩14,256 | ₩14,296 | -0.28% | 14.5만 |
|---|
| 2026.07.21 | ₩14,349 | ₩14,390 | ₩14,282 | ₩14,336 | -0.09% | 24.6만 |
|---|
| 2026.07.20 | ₩14,296 | ₩14,349 | ₩14,229 | ₩14,256 | -0.28% | 17.6만 |
|---|
| 2026.07.17 | ₩14,256 | ₩14,336 | ₩14,215 | ₩14,269 | +0.09% | 40.7만 |
|---|
| 2026.07.16 | ₩14,349 | ₩14,403 | ₩14,215 | ₩14,349 | 0.00% | 20.2만 |
|---|
| 2026.07.15 | ₩14,443 | ₩14,510 | ₩14,269 | ₩14,336 | -0.74% | 21.3만 |
|---|
| 2026.07.14 | ₩14,256 | ₩14,457 | ₩14,256 | ₩14,376 | +0.85% | 19.5만 |
|---|
| 2026.07.13 | ₩14,323 | ₩14,417 | ₩14,229 | ₩14,256 | -0.47% | 15.4만 |
|---|
| 2026.07.10 | ₩14,349 | ₩14,390 | ₩14,229 | ₩14,336 | -0.09% | 20.9만 |
|---|
| 2026.07.09 | ₩14,349 | ₩14,390 | ₩14,229 | ₩14,309 | -0.28% | 16.7만 |
|---|
| 2026.07.08 | ₩14,349 | ₩14,457 | ₩14,215 | ₩14,269 | -0.56% | 21만 |
|---|
| 2026.07.07 | ₩14,323 | ₩14,510 | ₩14,215 | ₩14,443 | +0.84% | 22.4만 |
|---|
| 2026.07.06 | ₩14,484 | ₩14,537 | ₩14,323 | ₩14,336 | -1.02% | 16.5만 |
|---|
| 2026.07.02 | ₩14,363 | ₩14,524 | ₩14,363 | ₩14,457 | +0.65% | 9만 |
|---|
| 2026.07.01 | ₩14,430 | ₩14,510 | ₩14,323 | ₩14,349 | -0.56% | 17.1만 |
|---|
| 2026.06.30 | ₩14,551 | ₩14,551 | ₩14,282 | ₩14,403 | -1.01% | 26.8만 |
|---|
| 2026.06.29 | ₩14,403 | ₩14,484 | ₩14,349 | ₩14,484 | +0.56% | 20.7만 |
|---|
| 2026.06.26 | ₩14,242 | ₩14,403 | ₩14,162 | ₩14,376 | +0.94% | 18.1만 |
|---|
| 2026.06.25 | ₩14,162 | ₩14,282 | ₩14,081 | ₩14,229 | +0.47% | 14만 |
|---|
| 2026.06.24 | ₩14,175 | ₩14,215 | ₩14,041 | ₩14,108 | -0.47% | 10.4만 |
|---|
| 2026.06.23 | ₩14,121 | ₩14,175 | ₩14,068 | ₩14,162 | +0.28% | 14.2만 |
|---|
| 2026.06.22 | ₩14,309 | ₩14,349 | ₩14,202 | ₩14,269 | -0.28% | 16.8만 |
|---|
| 2026.06.18 | ₩14,162 | ₩14,349 | ₩14,162 | ₩14,269 | +0.76% | 10만 |
|---|
| 2026.06.17 | ₩14,282 | ₩14,349 | ₩14,135 | ₩14,148 | -0.94% | 14.4만 |
|---|
| 2026.06.16 | ₩14,162 | ₩14,323 | ₩14,162 | ₩14,282 | +0.85% | 13.6만 |
|---|
| 2026.06.15 | ₩14,296 | ₩14,323 | ₩14,148 | ₩14,229 | -0.47% | 17.3만 |
|---|
| 2026.06.12 | ₩14,081 | ₩14,215 | ₩14,014 | ₩14,175 | +0.67% | 10.3만 |
|---|
| 2026.06.11 | ₩14,001 | ₩14,121 | ₩13,961 | ₩14,081 | +0.57% | 6.8만 |
|---|
| 2026.06.10 | ₩14,041 | ₩14,081 | ₩13,893 | ₩13,893 | -1.05% | 8.8만 |
|---|
| 2026.06.09 | ₩14,001 | ₩14,081 | ₩13,880 | ₩14,028 | +0.19% | 23.6만 |
|---|
| 2026.06.08 | ₩13,961 | ₩14,108 | ₩13,907 | ₩13,961 | 0.00% | 20.2만 |
|---|
| 2026.06.05 | ₩13,880 | ₩13,907 | ₩13,746 | ₩13,893 | +0.10% | 13.6만 |
|---|
| 2026.06.04 | ₩13,880 | ₩13,974 | ₩13,853 | ₩13,880 | 0.00% | 27만 |
|---|
| 2026.06.03 | ₩14,028 | ₩14,175 | ₩13,880 | ₩13,974 | -0.38% | 23.5만 |
|---|
| 2026.06.02 | ₩14,162 | ₩14,215 | ₩14,014 | ₩14,081 | -0.57% | 25.6만 |
|---|
| 2026.06.01 | ₩14,309 | ₩14,470 | ₩14,054 | ₩14,081 | -1.59% | 24.4만 |
|---|
| 2026.05.29 | ₩14,484 | ₩14,484 | ₩14,256 | ₩14,323 | -1.11% | 17.4만 |
|---|
| 2026.05.28 | ₩14,336 | ₩14,417 | ₩14,242 | ₩14,403 | +0.47% | 15만 |
|---|
| 2026.05.27 | ₩14,229 | ₩14,376 | ₩14,135 | ₩14,296 | +0.47% | 25.6만 |
|---|
| 2026.05.26 | ₩14,014 | ₩14,121 | ₩13,987 | ₩14,108 | +0.67% | 20만 |
|---|
| 2026.05.22 | ₩13,880 | ₩14,135 | ₩13,786 | ₩13,974 | +0.68% | 9.7만 |
|---|
| 2026.05.21 | ₩13,786 | ₩13,853 | ₩13,746 | ₩13,826 | +0.29% | 17.7만 |
|---|
| 2026.05.20 | ₩13,853 | ₩14,121 | ₩13,746 | ₩14,014 | +1.16% | 36.2만 |
|---|
| 2026.05.19 | ₩13,893 | ₩14,014 | ₩13,759 | ₩13,826 | -0.48% | 22.4만 |
|---|
| 2026.05.18 | ₩14,041 | ₩14,095 | ₩13,947 | ₩13,974 | -0.48% | 12.7만 |
|---|
| 2026.05.15 | ₩14,296 | ₩14,349 | ₩14,014 | ₩14,054 | -1.69% | 24.6만 |
|---|
| 2026.05.14 | ₩14,443 | ₩14,484 | ₩14,309 | ₩14,309 | -0.93% | 12.7만 |
|---|
| 2026.05.13 | ₩14,390 | ₩14,457 | ₩14,296 | ₩14,417 | +0.19% | 17.9만 |
|---|
| 2026.05.12 | ₩14,349 | ₩14,417 | ₩14,256 | ₩14,390 | +0.28% | 23만 |
|---|
| 2026.05.11 | ₩14,403 | ₩14,430 | ₩14,296 | ₩14,336 | -0.47% | 18.4만 |
|---|
| 2026.05.08 | ₩14,349 | ₩14,457 | ₩14,296 | ₩14,363 | +0.09% | 15.2만 |
|---|
| 2026.05.07 | ₩14,484 | ₩14,497 | ₩14,296 | ₩14,323 | -1.11% | 29.1만 |
|---|
| 2026.05.06 | ₩14,551 | ₩14,551 | ₩14,269 | ₩14,403 | -1.01% | 30.4만 |
|---|
| 2026.05.05 | ₩14,591 | ₩14,685 | ₩14,296 | ₩14,336 | -1.75% | 20.3만 |
|---|
| 2026.05.04 | ₩14,631 | ₩14,644 | ₩14,376 | ₩14,564 | -0.46% | 17.4만 |
|---|
| 2026.05.01 | ₩14,658 | ₩14,712 | ₩14,510 | ₩14,671 | +0.09% | 17만 |
|---|
| 2026.04.30 | ₩14,470 | ₩14,712 | ₩14,443 | ₩14,671 | +1.39% | 22.6만 |
|---|
| 2026.04.29 | ₩14,403 | ₩14,443 | ₩14,215 | ₩14,403 | 0.00% | 29.9만 |
|---|
| 2026.04.28 | ₩14,524 | ₩14,551 | ₩14,363 | ₩14,443 | -0.55% | 23.5만 |
|---|
| 2026.04.27 | ₩14,430 | ₩14,524 | ₩14,323 | ₩14,524 | +0.65% | 14.1만 |
|---|
| 2026.04.24 | ₩14,309 | ₩14,443 | ₩14,296 | ₩14,403 | +0.66% | 12.1만 |
|---|
| 2026.04.23 | ₩14,430 | ₩14,470 | ₩14,296 | ₩14,309 | -0.84% | 23.6만 |
|---|
| 2026.04.22 | ₩14,604 | ₩14,792 | ₩14,443 | ₩14,537 | -0.46% | 22.4만 |
|---|
| 2026.04.21 | ₩14,644 | ₩14,671 | ₩14,443 | ₩14,524 | -0.82% | 17만 |
|---|
| 2026.04.20 | ₩14,618 | ₩14,644 | ₩14,537 | ₩14,591 | -0.18% | 11.2만 |
|---|
| 2026.04.17 | ₩14,591 | ₩14,631 | ₩14,510 | ₩14,618 | +0.18% | 14.5만 |
|---|
| 2026.04.16 | ₩14,443 | ₩14,537 | ₩14,390 | ₩14,417 | -0.19% | 14.4만 |
|---|
| 2026.04.15 | ₩14,430 | ₩14,443 | ₩14,296 | ₩14,376 | -0.37% | 14.7만 |
|---|
| 2026.04.14 | ₩14,282 | ₩14,457 | ₩14,189 | ₩14,417 | +0.94% | 26.1만 |
|---|
| 2026.04.13 | ₩14,014 | ₩14,242 | ₩13,572 | ₩14,229 | +1.53% | 28.9만 |
|---|
| 2026.04.10 | ₩14,054 | ₩14,162 | ₩13,934 | ₩14,001 | -0.38% | 32만 |
|---|
| 2026.04.09 | ₩13,893 | ₩14,001 | ₩13,759 | ₩13,987 | +0.68% | 14.5만 |
|---|
| 2026.04.08 | ₩13,759 | ₩13,907 | ₩13,719 | ₩13,853 | +0.68% | 26.3만 |
|---|
| 2026.04.07 | ₩13,250 | ₩13,545 | ₩13,223 | ₩13,505 | +1.92% | 17.3만 |
|---|
| 2026.04.06 | ₩13,303 | ₩13,464 | ₩13,142 | ₩13,344 | +0.30% | 20.2만 |
|---|
| 2026.04.02 | ₩13,223 | ₩13,303 | ₩13,035 | ₩13,236 | +0.10% | 18.2만 |
|---|
| 2026.04.01 | ₩13,223 | ₩13,438 | ₩13,223 | ₩13,303 | +0.61% | 27.8만 |
|---|
| 2026.03.31 | ₩13,008 | ₩13,277 | ₩12,928 | ₩13,169 | +1.24% | 42.7만 |
|---|
| 2026.03.30 | ₩12,982 | ₩13,210 | ₩12,874 | ₩12,901 | -0.62% | 56.4만 |
|---|
| 2026.03.27 | ₩13,303 | ₩13,303 | ₩12,928 | ₩12,955 | -2.62% | 40.5만 |
|---|
| 2026.03.26 | ₩13,505 | ₩13,545 | ₩13,236 | ₩13,290 | -1.59% | 21.5만 |
|---|
| 2026.03.25 | ₩13,478 | ₩13,612 | ₩13,424 | ₩13,518 | +0.30% | 22.9만 |
|---|
| 2026.03.24 | ₩13,491 | ₩13,545 | ₩13,290 | ₩13,411 | -0.60% | 48.4만 |
|---|
| 2026.03.23 | ₩13,531 | ₩13,733 | ₩13,518 | ₩13,652 | +0.89% | 16만 |
|---|
| 2026.03.20 | ₩13,679 | ₩13,746 | ₩13,424 | ₩13,451 | -1.67% | 17.1만 |
|---|
| 2026.03.19 | ₩13,840 | ₩13,840 | ₩13,639 | ₩13,773 | -0.48% | 37.9만 |
|---|
| 2026.03.18 | ₩14,041 | ₩14,108 | ₩13,840 | ₩13,840 | -1.43% | 22.7만 |
|---|
| 2026.03.17 | ₩13,987 | ₩14,175 | ₩13,987 | ₩14,095 | +0.77% | 14.7만 |
|---|
| 2026.03.16 | ₩13,880 | ₩14,068 | ₩13,867 | ₩13,947 | +0.48% | 14.4만 |
|---|
| 2026.03.13 | ₩14,068 | ₩14,081 | ₩13,853 | ₩13,853 | -1.53% | 14.1만 |
|---|
| 2026.03.12 | ₩14,014 | ₩14,041 | ₩13,920 | ₩14,014 | 0.00% | 26.3만 |
|---|
| 2026.03.11 | ₩13,961 | ₩14,121 | ₩13,961 | ₩14,081 | +0.86% | 11.6만 |
|---|
| 2026.03.10 | ₩13,907 | ₩14,108 | ₩13,840 | ₩14,001 | +0.68% | 21.5만 |
|---|
| 2026.03.09 | ₩13,880 | ₩13,947 | ₩13,706 | ₩13,893 | +0.10% | 35만 |
|---|
| 2026.03.06 | ₩14,041 | ₩14,121 | ₩13,867 | ₩13,987 | -0.38% | 26.2만 |
|---|
| 2026.03.05 | ₩14,336 | ₩14,403 | ₩14,121 | ₩14,121 | -1.50% | 19.5만 |
|---|
| 2026.03.04 | ₩14,510 | ₩14,551 | ₩14,296 | ₩14,349 | -1.11% | 47만 |
|---|
| 2026.03.03 | ₩14,738 | ₩14,752 | ₩14,497 | ₩14,564 | -1.18% | 30.9만 |
|---|
| 2026.03.02 | ₩14,685 | ₩14,886 | ₩14,685 | ₩14,859 | +1.19% | 19.2만 |
|---|
| 2026.02.27 | ₩14,752 | ₩14,805 | ₩14,671 | ₩14,805 | +0.36% | 23만 |
|---|
| 2026.02.26 | ₩14,752 | ₩14,805 | ₩14,591 | ₩14,698 | -0.36% | 16만 |
|---|
| 2026.02.25 | ₩14,832 | ₩14,832 | ₩14,644 | ₩14,725 | -0.72% | 16.3만 |
|---|
| 2026.02.24 | ₩14,819 | ₩14,819 | ₩14,658 | ₩14,738 | -0.54% | 26.2만 |
|---|
| 2026.02.23 | ₩14,966 | ₩15,060 | ₩14,765 | ₩14,792 | -1.16% | 19.3만 |
|---|
| 2026.02.20 | ₩14,980 | ₩14,980 | ₩14,872 | ₩14,940 | -0.27% | 15.5만 |
|---|
| 2026.02.19 | ₩15,141 | ₩15,141 | ₩14,966 | ₩15,100 | -0.27% | 22.8만 |
|---|
| 2026.02.18 | ₩15,141 | ₩15,154 | ₩15,033 | ₩15,154 | +0.09% | 26.9만 |
|---|
| 2026.02.17 | ₩15,127 | ₩15,141 | ₩15,020 | ₩15,127 | 0.00% | 34.6만 |
|---|
| 2026.02.13 | ₩14,966 | ₩15,127 | ₩14,953 | ₩15,127 | +1.08% | 22.8만 |
|---|
| 2026.02.12 | ₩14,993 | ₩15,020 | ₩14,886 | ₩14,913 | -0.54% | 25.9만 |
|---|
| 2026.02.11 | ₩14,993 | ₩15,007 | ₩14,913 | ₩14,940 | -0.36% | 26.5만 |
|---|
| 2026.02.10 | ₩14,832 | ₩14,940 | ₩14,832 | ₩14,913 | +0.54% | 16.4만 |
|---|
| 2026.02.09 | ₩14,886 | ₩14,926 | ₩14,765 | ₩14,886 | 0.00% | 28.3만 |
|---|
| 2026.02.06 | ₩14,819 | ₩14,859 | ₩14,779 | ₩14,846 | +0.18% | 27.5만 |
|---|
| 2026.02.05 | ₩14,779 | ₩14,792 | ₩14,725 | ₩14,792 | +0.09% | 21.3만 |
|---|
| 2026.02.04 | ₩14,644 | ₩14,832 | ₩14,564 | ₩14,792 | +1.01% | 33.7만 |
|---|
| 2026.02.03 | ₩14,618 | ₩14,644 | ₩14,577 | ₩14,591 | -0.18% | 21.5만 |
|---|
| 2026.02.02 | ₩14,591 | ₩14,671 | ₩14,551 | ₩14,658 | +0.46% | 18.2만 |
|---|
| 2026.01.30 | ₩14,564 | ₩14,618 | ₩14,537 | ₩14,591 | +0.18% | 28.5만 |
|---|
| 2026.01.29 | ₩14,591 | ₩14,671 | ₩14,497 | ₩14,591 | 0.00% | 25.9만 |
|---|
| 2026.01.28 | ₩14,604 | ₩14,685 | ₩14,497 | ₩14,685 | +0.55% | 21.7만 |
|---|
| 2026.01.27 | ₩14,551 | ₩14,604 | ₩14,484 | ₩14,604 | +0.37% | 28.8만 |
|---|
| 2026.01.26 | ₩14,591 | ₩14,591 | ₩14,484 | ₩14,564 | -0.18% | 14.3만 |
|---|
| 2026.01.23 | ₩14,591 | ₩14,591 | ₩14,551 | ₩14,591 | 0.00% | 16.4만 |
|---|
| 2026.01.22 | ₩14,658 | ₩14,752 | ₩14,591 | ₩14,725 | +0.46% | 54.3만 |
|---|
| 2026.01.21 | ₩14,604 | ₩14,671 | ₩14,537 | ₩14,644 | +0.28% | 46.3만 |
|---|
| 2026.01.20 | ₩14,430 | ₩14,524 | ₩14,390 | ₩14,524 | +0.65% | 19.8만 |
|---|
| 2026.01.16 | ₩14,376 | ₩14,510 | ₩14,349 | ₩14,457 | +0.56% | 22.2만 |
|---|
| 2026.01.15 | ₩14,443 | ₩14,497 | ₩14,349 | ₩14,363 | -0.56% | 26.9만 |
|---|
| 2026.01.14 | ₩14,537 | ₩14,551 | ₩14,363 | ₩14,417 | -0.83% | 25.5만 |
|---|
| 2026.01.13 | ₩14,685 | ₩14,712 | ₩14,484 | ₩14,551 | -0.91% | 23.8만 |
|---|
| 2026.01.12 | ₩14,564 | ₩14,685 | ₩14,497 | ₩14,685 | +0.83% | 37만 |
|---|
| 2026.01.09 | ₩14,430 | ₩14,618 | ₩14,430 | ₩14,591 | +1.12% | 20.5만 |
|---|
| 2026.01.08 | ₩14,537 | ₩14,537 | ₩14,417 | ₩14,484 | -0.37% | 14.1만 |
|---|
| 2026.01.07 | ₩14,564 | ₩14,577 | ₩14,443 | ₩14,537 | -0.18% | 16.8만 |
|---|
| 2026.01.06 | ₩14,403 | ₩14,551 | ₩14,403 | ₩14,551 | +1.02% | 19.9만 |
|---|
| 2026.01.05 | ₩14,417 | ₩14,470 | ₩14,296 | ₩14,349 | -0.47% | 26.6만 |
|---|
| 2026.01.02 | ₩14,390 | ₩14,510 | ₩14,309 | ₩14,430 | +0.28% | 23.9만 |
|---|
| 2025.12.31 | ₩14,484 | ₩14,658 | ₩14,242 | ₩14,256 | -1.57% | 38.7만 |
|---|
| 2025.12.30 | ₩14,349 | ₩14,537 | ₩14,349 | ₩14,524 | +1.21% | 21.2만 |
|---|
| 2025.12.29 | ₩14,484 | ₩14,484 | ₩14,376 | ₩14,376 | -0.74% | 17.9만 |
|---|
| 2025.12.26 | ₩14,524 | ₩14,564 | ₩14,376 | ₩14,470 | -0.37% | 17.5만 |
|---|
| 2025.12.24 | ₩14,470 | ₩14,524 | ₩14,403 | ₩14,457 | -0.09% | 11.9만 |
|---|
| 2025.12.23 | ₩14,510 | ₩14,551 | ₩14,390 | ₩14,470 | -0.28% | 40.9만 |
|---|
| 2025.12.22 | ₩14,658 | ₩14,671 | ₩14,510 | ₩14,604 | -0.37% | 29.8만 |
|---|
| 2025.12.19 | ₩14,591 | ₩14,604 | ₩14,497 | ₩14,591 | 0.00% | 34.7만 |
|---|
| 2025.12.18 | ₩14,497 | ₩14,604 | ₩14,363 | ₩14,537 | +0.28% | 19.9만 |
|---|
| 2025.12.17 | ₩14,524 | ₩14,551 | ₩14,457 | ₩14,537 | +0.09% | 35.7만 |
|---|
| 2025.12.16 | ₩14,349 | ₩14,551 | ₩14,309 | ₩14,537 | +1.31% | 33.9만 |
|---|
| 2025.12.15 | ₩14,256 | ₩14,376 | ₩14,215 | ₩14,349 | +0.66% | 10.3만 |
|---|
| 2025.12.12 | ₩14,256 | ₩14,282 | ₩14,135 | ₩14,202 | -0.38% | 13.6만 |
|---|
| 2025.12.11 | ₩14,054 | ₩14,256 | ₩14,041 | ₩14,242 | +1.34% | 26.2만 |
|---|
| 2025.12.10 | ₩14,108 | ₩14,189 | ₩14,041 | ₩14,054 | -0.38% | 17만 |
|---|
| 2025.12.09 | ₩14,202 | ₩14,309 | ₩14,041 | ₩14,108 | -0.66% | 22.6만 |
|---|
| 2025.12.08 | ₩14,282 | ₩14,282 | ₩14,095 | ₩14,175 | -0.75% | 17.1만 |
|---|
| 2025.12.05 | ₩14,376 | ₩14,376 | ₩14,229 | ₩14,229 | -1.03% | 11.7만 |
|---|
| 2025.12.04 | ₩14,390 | ₩14,403 | ₩14,242 | ₩14,336 | -0.37% | 15.4만 |
|---|
| 2025.12.03 | ₩14,309 | ₩14,363 | ₩14,269 | ₩14,363 | +0.37% | 18.3만 |
|---|
| 2025.12.02 | ₩14,256 | ₩14,309 | ₩14,175 | ₩14,282 | +0.19% | 18.2만 |
|---|
| 2025.12.01 | ₩14,229 | ₩14,256 | ₩14,162 | ₩14,215 | -0.09% | 21만 |
|---|
| 2025.11.28 | ₩14,162 | ₩14,269 | ₩14,148 | ₩14,256 | +0.66% | 8.1만 |
|---|
| 2025.11.26 | ₩14,014 | ₩14,175 | ₩14,014 | ₩14,162 | +1.05% | 16.1만 |
|---|
| 2025.11.25 | ₩13,934 | ₩14,068 | ₩13,907 | ₩14,028 | +0.67% | 19.3만 |
|---|
| 2025.11.24 | ₩13,907 | ₩13,961 | ₩13,826 | ₩13,920 | +0.10% | 17.9만 |
|---|
| 2025.11.21 | ₩13,947 | ₩14,014 | ₩13,826 | ₩13,961 | +0.10% | 12.2만 |
|---|
| 2025.11.20 | ₩14,014 | ₩14,028 | ₩13,786 | ₩13,920 | -0.67% | 20.9만 |
|---|
| 2025.11.19 | ₩13,947 | ₩14,054 | ₩13,893 | ₩14,028 | +0.58% | 27.6만 |
|---|
| 2025.11.18 | ₩14,054 | ₩14,068 | ₩13,880 | ₩13,880 | -1.24% | 21.4만 |
|---|
| 2025.11.17 | ₩14,189 | ₩14,189 | ₩14,068 | ₩14,135 | -0.38% | 22.6만 |
|---|
| 2025.11.14 | ₩14,202 | ₩14,229 | ₩14,108 | ₩14,215 | +0.09% | 21.4만 |
|---|
| 2025.11.13 | ₩14,256 | ₩14,269 | ₩14,148 | ₩14,229 | -0.19% | 20.6만 |
|---|
| 2025.11.12 | ₩14,135 | ₩14,296 | ₩14,121 | ₩14,282 | +1.04% | 42.8만 |
|---|
| 2025.11.11 | ₩13,907 | ₩14,148 | ₩13,813 | ₩14,108 | +1.45% | 54만 |
|---|
| 2025.11.10 | ₩13,920 | ₩13,947 | ₩13,813 | ₩13,947 | +0.19% | 14.6만 |
|---|
| 2025.11.07 | ₩13,934 | ₩13,934 | ₩13,773 | ₩13,840 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩14,001 | ₩14,054 | ₩13,867 | ₩13,934 | -0.48% | 16.8만 |
|---|
| 2025.11.05 | ₩13,974 | ₩14,014 | ₩13,840 | ₩13,974 | 0.00% | 25.6만 |
|---|
| 2025.11.04 | ₩14,028 | ₩14,121 | ₩13,893 | ₩13,974 | -0.38% | 26.6만 |
|---|
| 2025.11.03 | ₩14,162 | ₩14,162 | ₩14,014 | ₩14,041 | -0.85% | 19.8만 |
|---|
| 2025.10.31 | ₩14,041 | ₩14,135 | ₩13,987 | ₩14,135 | +0.67% | 17.1만 |
|---|
| 2025.10.30 | ₩14,081 | ₩14,081 | ₩13,987 | ₩14,041 | -0.29% | 17.2만 |
|---|
| 2025.10.29 | ₩14,189 | ₩14,202 | ₩14,014 | ₩14,095 | -0.66% | 17.9만 |
|---|
| 2025.10.28 | ₩14,202 | ₩14,242 | ₩14,121 | ₩14,242 | +0.28% | 11만 |
|---|
| 2025.10.27 | ₩14,135 | ₩14,202 | ₩14,068 | ₩14,162 | +0.19% | 11.3만 |
|---|
| 2025.10.24 | ₩14,041 | ₩14,095 | ₩13,974 | ₩14,068 | +0.19% | 10.4만 |
|---|
| 2025.10.23 | ₩14,135 | ₩14,148 | ₩14,041 | ₩14,121 | -0.09% | 10.4만 |
|---|
| 2025.10.22 | ₩14,215 | ₩14,215 | ₩14,028 | ₩14,108 | -0.75% | 12.9만 |
|---|
| 2025.10.21 | ₩14,014 | ₩14,323 | ₩13,961 | ₩14,215 | +1.44% | 26.7만 |
|---|
| 2025.10.20 | ₩13,920 | ₩14,001 | ₩13,867 | ₩13,987 | +0.48% | 12.6만 |
|---|
| 2025.10.17 | ₩13,853 | ₩13,920 | ₩13,411 | ₩13,880 | +0.19% | 30.9만 |
|---|
| 2025.10.16 | ₩13,853 | ₩14,014 | ₩13,759 | ₩13,840 | -0.10% | 27.2만 |
|---|
| 2025.10.15 | ₩13,800 | ₩13,920 | ₩13,773 | ₩13,920 | +0.87% | 18만 |
|---|
| 2025.10.14 | ₩13,625 | ₩13,746 | ₩13,572 | ₩13,733 | +0.79% | 13.6만 |
|---|
| 2025.10.13 | ₩13,666 | ₩13,733 | ₩13,639 | ₩13,679 | +0.10% | 13.5만 |
|---|
| 2025.10.10 | ₩13,853 | ₩13,880 | ₩13,639 | ₩13,666 | -1.36% | 19.4만 |
|---|