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 | ₩12,419 | ₩12,566 | ₩12,325 | ₩12,486 | +0.54% | 19.2만 |
| 2026.10.08 | ₩12,392 | ₩12,392 | ₩12,245 | ₩12,365 | -0.22% | 27.2만 |
| 2026.10.07 | ₩12,446 | ₩12,486 | ₩12,298 | ₩12,365 | -0.65% | 34.5만 |
| 2026.10.06 | ₩12,392 | ₩12,513 | ₩12,218 | ₩12,486 | +0.76% | 20.2만 |
| 2026.10.05 | ₩12,365 | ₩12,406 | ₩12,204 | ₩12,312 | -0.43% | 45.7만 |
| 2026.10.02 | ₩12,566 | ₩12,687 | ₩12,446 | ₩12,446 | -0.96% | 21.3만 |
| 2026.10.01 | ₩12,419 | ₩12,660 | ₩12,338 | ₩12,499 | +0.65% | 31.2만 |
| 2026.09.30 | ₩12,808 | ₩12,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,553 |
| -1.99% |
| 33.2만 |
| 2026.09.29 | ₩12,526 | ₩12,794 | ₩12,526 | ₩12,768 | +1.93% | 16.9만 |
|---|
| 2026.09.28 | ₩12,808 | ₩12,862 | ₩12,446 | ₩12,566 | -1.88% | 24.6만 |
|---|
| 2026.09.25 | ₩12,768 | ₩12,942 | ₩12,674 | ₩12,929 | +1.26% | 21만 |
|---|
| 2026.09.24 | ₩12,902 | ₩12,969 | ₩12,647 | ₩12,674 | -1.77% | 49만 |
|---|
| 2026.09.23 | ₩13,331 | ₩13,331 | ₩12,955 | ₩12,982 | -2.62% | 16.8만 |
|---|
| 2026.09.22 | ₩13,425 | ₩13,532 | ₩13,385 | ₩13,452 | +0.20% | 14.1만 |
|---|
| 2026.09.21 | ₩13,478 | ₩13,492 | ₩13,371 | ₩13,425 | -0.40% | 14.5만 |
|---|
| 2026.09.18 | ₩13,411 | ₩13,425 | ₩13,291 | ₩13,411 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩13,398 | ₩13,478 | ₩13,304 | ₩13,411 | +0.10% | 37.2만 |
|---|
| 2026.09.16 | ₩13,358 | ₩13,411 | ₩13,304 | ₩13,411 | +0.40% | 16.5만 |
|---|
| 2026.09.15 | ₩13,492 | ₩13,532 | ₩13,170 | ₩13,264 | -1.69% | 53만 |
|---|
| 2026.09.14 | ₩13,546 | ₩13,586 | ₩13,411 | ₩13,559 | +0.10% | 15.8만 |
|---|
| 2026.09.11 | ₩13,693 | ₩13,814 | ₩13,532 | ₩13,639 | -0.39% | 27.1만 |
|---|
| 2026.09.10 | ₩13,934 | ₩13,934 | ₩13,613 | ₩13,626 | -2.21% | 38.1만 |
|---|
| 2026.09.09 | ₩14,042 | ₩14,042 | ₩13,934 | ₩13,988 | -0.38% | 7만 |
|---|
| 2026.09.08 | ₩13,948 | ₩14,055 | ₩13,908 | ₩14,015 | +0.48% | 10.1만 |
|---|
| 2026.09.04 | ₩13,975 | ₩14,028 | ₩13,921 | ₩13,948 | -0.19% | 15.6만 |
|---|
| 2026.09.03 | ₩14,109 | ₩14,109 | ₩13,988 | ₩14,015 | -0.67% | 10.9만 |
|---|
| 2026.09.02 | ₩14,136 | ₩14,136 | ₩14,015 | ₩14,069 | -0.47% | 13.9만 |
|---|
| 2026.09.01 | ₩14,216 | ₩14,216 | ₩14,082 | ₩14,095 | -0.85% | 13.1만 |
|---|
| 2026.08.31 | ₩14,176 | ₩14,256 | ₩14,122 | ₩14,243 | +0.47% | 18.6만 |
|---|
| 2026.08.28 | ₩14,189 | ₩14,203 | ₩14,109 | ₩14,149 | -0.28% | 10.2만 |
|---|
| 2026.08.27 | ₩14,122 | ₩14,189 | ₩14,015 | ₩14,189 | +0.47% | 16.1만 |
|---|
| 2026.08.26 | ₩14,176 | ₩14,176 | ₩14,069 | ₩14,069 | -0.76% | 15.5만 |
|---|
| 2026.08.25 | ₩14,122 | ₩14,176 | ₩14,069 | ₩14,176 | +0.38% | 15.1만 |
|---|
| 2026.08.24 | ₩14,136 | ₩14,136 | ₩14,055 | ₩14,082 | -0.38% | 13.6만 |
|---|
| 2026.08.21 | ₩14,203 | ₩14,216 | ₩14,162 | ₩14,216 | +0.09% | 13.2만 |
|---|
| 2026.08.20 | ₩14,243 | ₩14,256 | ₩14,149 | ₩14,149 | -0.66% | 10.4만 |
|---|
| 2026.08.19 | ₩14,243 | ₩14,283 | ₩14,203 | ₩14,270 | +0.19% | 8.7만 |
|---|
| 2026.08.18 | ₩14,216 | ₩14,283 | ₩14,176 | ₩14,243 | +0.19% | 36만 |
|---|
| 2026.08.17 | ₩14,069 | ₩14,189 | ₩14,042 | ₩14,176 | +0.76% | 17.8만 |
|---|
| 2026.08.14 | ₩14,109 | ₩14,136 | ₩14,015 | ₩14,015 | -0.67% | 16.1만 |
|---|
| 2026.08.13 | ₩14,042 | ₩14,136 | ₩14,028 | ₩14,109 | +0.48% | 16.8만 |
|---|
| 2026.08.12 | ₩14,095 | ₩14,122 | ₩14,015 | ₩14,069 | -0.19% | 13만 |
|---|
| 2026.08.11 | ₩14,176 | ₩14,176 | ₩14,042 | ₩14,069 | -0.76% | 14만 |
|---|
| 2026.08.10 | ₩14,216 | ₩14,216 | ₩14,055 | ₩14,095 | -0.85% | 17.4만 |
|---|
| 2026.08.07 | ₩14,216 | ₩14,216 | ₩14,109 | ₩14,216 | 0.00% | 14.7만 |
|---|
| 2026.08.06 | ₩14,189 | ₩14,216 | ₩14,136 | ₩14,203 | +0.09% | 7.3만 |
|---|
| 2026.08.05 | ₩14,122 | ₩14,283 | ₩14,082 | ₩14,162 | +0.28% | 17.6만 |
|---|
| 2026.08.04 | ₩14,095 | ₩14,176 | ₩14,082 | ₩14,122 | +0.19% | 15.2만 |
|---|
| 2026.08.03 | ₩14,136 | ₩14,176 | ₩14,002 | ₩14,122 | -0.09% | 15.4만 |
|---|
| 2026.07.31 | ₩14,095 | ₩14,149 | ₩13,988 | ₩14,042 | -0.38% | 15.5만 |
|---|
| 2026.07.30 | ₩13,988 | ₩14,189 | ₩13,975 | ₩14,095 | +0.77% | 12.3만 |
|---|
| 2026.07.29 | ₩14,136 | ₩14,162 | ₩13,975 | ₩13,988 | -1.04% | 14만 |
|---|
| 2026.07.28 | ₩14,162 | ₩14,176 | ₩14,002 | ₩14,136 | -0.19% | 14.7만 |
|---|
| 2026.07.27 | ₩14,136 | ₩14,203 | ₩14,042 | ₩14,176 | +0.28% | 19.3만 |
|---|
| 2026.07.24 | ₩14,069 | ₩14,189 | ₩13,988 | ₩14,042 | -0.19% | 15.7만 |
|---|
| 2026.07.23 | ₩14,256 | ₩14,297 | ₩14,109 | ₩14,189 | -0.47% | 18.2만 |
|---|
| 2026.07.22 | ₩14,337 | ₩14,350 | ₩14,256 | ₩14,297 | -0.28% | 14.5만 |
|---|
| 2026.07.21 | ₩14,350 | ₩14,390 | ₩14,283 | ₩14,337 | -0.09% | 24.6만 |
|---|
| 2026.07.20 | ₩14,297 | ₩14,350 | ₩14,229 | ₩14,256 | -0.28% | 17.6만 |
|---|
| 2026.07.17 | ₩14,256 | ₩14,337 | ₩14,216 | ₩14,270 | +0.09% | 40.7만 |
|---|
| 2026.07.16 | ₩14,350 | ₩14,404 | ₩14,216 | ₩14,350 | 0.00% | 20.2만 |
|---|
| 2026.07.15 | ₩14,444 | ₩14,511 | ₩14,270 | ₩14,337 | -0.74% | 21.3만 |
|---|
| 2026.07.14 | ₩14,256 | ₩14,457 | ₩14,256 | ₩14,377 | +0.85% | 19.5만 |
|---|
| 2026.07.13 | ₩14,323 | ₩14,417 | ₩14,229 | ₩14,256 | -0.47% | 15.4만 |
|---|
| 2026.07.10 | ₩14,350 | ₩14,390 | ₩14,229 | ₩14,337 | -0.09% | 20.9만 |
|---|
| 2026.07.09 | ₩14,350 | ₩14,390 | ₩14,229 | ₩14,310 | -0.28% | 16.7만 |
|---|
| 2026.07.08 | ₩14,350 | ₩14,457 | ₩14,216 | ₩14,270 | -0.56% | 21만 |
|---|
| 2026.07.07 | ₩14,323 | ₩14,511 | ₩14,216 | ₩14,444 | +0.84% | 22.4만 |
|---|
| 2026.07.06 | ₩14,484 | ₩14,538 | ₩14,323 | ₩14,337 | -1.02% | 16.5만 |
|---|
| 2026.07.02 | ₩14,364 | ₩14,525 | ₩14,364 | ₩14,457 | +0.65% | 9만 |
|---|
| 2026.07.01 | ₩14,431 | ₩14,511 | ₩14,323 | ₩14,350 | -0.56% | 17.1만 |
|---|
| 2026.06.30 | ₩14,551 | ₩14,551 | ₩14,283 | ₩14,404 | -1.01% | 26.8만 |
|---|
| 2026.06.29 | ₩14,404 | ₩14,484 | ₩14,350 | ₩14,484 | +0.56% | 20.7만 |
|---|
| 2026.06.26 | ₩14,243 | ₩14,404 | ₩14,162 | ₩14,377 | +0.94% | 18.1만 |
|---|
| 2026.06.25 | ₩14,162 | ₩14,283 | ₩14,082 | ₩14,229 | +0.47% | 14만 |
|---|
| 2026.06.24 | ₩14,176 | ₩14,216 | ₩14,042 | ₩14,109 | -0.47% | 10.4만 |
|---|
| 2026.06.23 | ₩14,122 | ₩14,176 | ₩14,069 | ₩14,162 | +0.28% | 14.2만 |
|---|
| 2026.06.22 | ₩14,310 | ₩14,350 | ₩14,203 | ₩14,270 | -0.28% | 16.8만 |
|---|
| 2026.06.18 | ₩14,162 | ₩14,350 | ₩14,162 | ₩14,270 | +0.76% | 10만 |
|---|
| 2026.06.17 | ₩14,283 | ₩14,350 | ₩14,136 | ₩14,149 | -0.94% | 14.4만 |
|---|
| 2026.06.16 | ₩14,162 | ₩14,323 | ₩14,162 | ₩14,283 | +0.85% | 13.6만 |
|---|
| 2026.06.15 | ₩14,297 | ₩14,323 | ₩14,149 | ₩14,229 | -0.47% | 17.3만 |
|---|
| 2026.06.12 | ₩14,082 | ₩14,216 | ₩14,015 | ₩14,176 | +0.67% | 10.3만 |
|---|
| 2026.06.11 | ₩14,002 | ₩14,122 | ₩13,961 | ₩14,082 | +0.57% | 6.8만 |
|---|
| 2026.06.10 | ₩14,042 | ₩14,082 | ₩13,894 | ₩13,894 | -1.05% | 8.8만 |
|---|
| 2026.06.09 | ₩14,002 | ₩14,082 | ₩13,881 | ₩14,028 | +0.19% | 23.6만 |
|---|
| 2026.06.08 | ₩13,961 | ₩14,109 | ₩13,908 | ₩13,961 | 0.00% | 20.2만 |
|---|
| 2026.06.05 | ₩13,881 | ₩13,908 | ₩13,747 | ₩13,894 | +0.10% | 13.6만 |
|---|
| 2026.06.04 | ₩13,881 | ₩13,975 | ₩13,854 | ₩13,881 | 0.00% | 27만 |
|---|
| 2026.06.03 | ₩14,028 | ₩14,176 | ₩13,881 | ₩13,975 | -0.38% | 23.5만 |
|---|
| 2026.06.02 | ₩14,162 | ₩14,216 | ₩14,015 | ₩14,082 | -0.57% | 25.6만 |
|---|
| 2026.06.01 | ₩14,310 | ₩14,471 | ₩14,055 | ₩14,082 | -1.59% | 24.4만 |
|---|
| 2026.05.29 | ₩14,484 | ₩14,484 | ₩14,256 | ₩14,323 | -1.11% | 17.4만 |
|---|
| 2026.05.28 | ₩14,337 | ₩14,417 | ₩14,243 | ₩14,404 | +0.47% | 15만 |
|---|
| 2026.05.27 | ₩14,229 | ₩14,377 | ₩14,136 | ₩14,297 | +0.47% | 25.6만 |
|---|
| 2026.05.26 | ₩14,015 | ₩14,122 | ₩13,988 | ₩14,109 | +0.67% | 20만 |
|---|
| 2026.05.22 | ₩13,881 | ₩14,136 | ₩13,787 | ₩13,975 | +0.68% | 9.7만 |
|---|
| 2026.05.21 | ₩13,787 | ₩13,854 | ₩13,747 | ₩13,827 | +0.29% | 17.7만 |
|---|
| 2026.05.20 | ₩13,854 | ₩14,122 | ₩13,747 | ₩14,015 | +1.16% | 36.2만 |
|---|
| 2026.05.19 | ₩13,894 | ₩14,015 | ₩13,760 | ₩13,827 | -0.48% | 22.4만 |
|---|
| 2026.05.18 | ₩14,042 | ₩14,095 | ₩13,948 | ₩13,975 | -0.48% | 12.7만 |
|---|
| 2026.05.15 | ₩14,297 | ₩14,350 | ₩14,015 | ₩14,055 | -1.69% | 24.6만 |
|---|
| 2026.05.14 | ₩14,444 | ₩14,484 | ₩14,310 | ₩14,310 | -0.93% | 12.7만 |
|---|
| 2026.05.13 | ₩14,390 | ₩14,457 | ₩14,297 | ₩14,417 | +0.19% | 17.9만 |
|---|
| 2026.05.12 | ₩14,350 | ₩14,417 | ₩14,256 | ₩14,390 | +0.28% | 23만 |
|---|
| 2026.05.11 | ₩14,404 | ₩14,431 | ₩14,297 | ₩14,337 | -0.47% | 18.4만 |
|---|
| 2026.05.08 | ₩14,350 | ₩14,457 | ₩14,297 | ₩14,364 | +0.09% | 15.2만 |
|---|
| 2026.05.07 | ₩14,484 | ₩14,498 | ₩14,297 | ₩14,323 | -1.11% | 29.1만 |
|---|
| 2026.05.06 | ₩14,551 | ₩14,551 | ₩14,270 | ₩14,404 | -1.01% | 30.4만 |
|---|
| 2026.05.05 | ₩14,592 | ₩14,685 | ₩14,297 | ₩14,337 | -1.75% | 20.3만 |
|---|
| 2026.05.04 | ₩14,632 | ₩14,645 | ₩14,377 | ₩14,565 | -0.46% | 17.4만 |
|---|
| 2026.05.01 | ₩14,659 | ₩14,712 | ₩14,511 | ₩14,672 | +0.09% | 17만 |
|---|
| 2026.04.30 | ₩14,471 | ₩14,712 | ₩14,444 | ₩14,672 | +1.39% | 22.6만 |
|---|
| 2026.04.29 | ₩14,404 | ₩14,444 | ₩14,216 | ₩14,404 | 0.00% | 29.9만 |
|---|
| 2026.04.28 | ₩14,525 | ₩14,551 | ₩14,364 | ₩14,444 | -0.55% | 23.5만 |
|---|
| 2026.04.27 | ₩14,431 | ₩14,525 | ₩14,323 | ₩14,525 | +0.65% | 14.1만 |
|---|
| 2026.04.24 | ₩14,310 | ₩14,444 | ₩14,297 | ₩14,404 | +0.66% | 12.1만 |
|---|
| 2026.04.23 | ₩14,431 | ₩14,471 | ₩14,297 | ₩14,310 | -0.84% | 23.6만 |
|---|
| 2026.04.22 | ₩14,605 | ₩14,793 | ₩14,444 | ₩14,538 | -0.46% | 22.4만 |
|---|
| 2026.04.21 | ₩14,645 | ₩14,672 | ₩14,444 | ₩14,525 | -0.82% | 17만 |
|---|
| 2026.04.20 | ₩14,618 | ₩14,645 | ₩14,538 | ₩14,592 | -0.18% | 11.2만 |
|---|
| 2026.04.17 | ₩14,592 | ₩14,632 | ₩14,511 | ₩14,618 | +0.18% | 14.5만 |
|---|
| 2026.04.16 | ₩14,444 | ₩14,538 | ₩14,390 | ₩14,417 | -0.19% | 14.4만 |
|---|
| 2026.04.15 | ₩14,431 | ₩14,444 | ₩14,297 | ₩14,377 | -0.37% | 14.7만 |
|---|
| 2026.04.14 | ₩14,283 | ₩14,457 | ₩14,189 | ₩14,417 | +0.94% | 26.1만 |
|---|
| 2026.04.13 | ₩14,015 | ₩14,243 | ₩13,572 | ₩14,229 | +1.53% | 28.9만 |
|---|
| 2026.04.10 | ₩14,055 | ₩14,162 | ₩13,934 | ₩14,002 | -0.38% | 32만 |
|---|
| 2026.04.09 | ₩13,894 | ₩14,002 | ₩13,760 | ₩13,988 | +0.68% | 14.5만 |
|---|
| 2026.04.08 | ₩13,760 | ₩13,908 | ₩13,720 | ₩13,854 | +0.68% | 26.3만 |
|---|
| 2026.04.07 | ₩13,250 | ₩13,546 | ₩13,224 | ₩13,505 | +1.92% | 17.3만 |
|---|
| 2026.04.06 | ₩13,304 | ₩13,465 | ₩13,143 | ₩13,344 | +0.30% | 20.2만 |
|---|
| 2026.04.02 | ₩13,224 | ₩13,304 | ₩13,036 | ₩13,237 | +0.10% | 18.2만 |
|---|
| 2026.04.01 | ₩13,224 | ₩13,438 | ₩13,224 | ₩13,304 | +0.61% | 27.8만 |
|---|
| 2026.03.31 | ₩13,009 | ₩13,277 | ₩12,929 | ₩13,170 | +1.24% | 42.7만 |
|---|
| 2026.03.30 | ₩12,982 | ₩13,210 | ₩12,875 | ₩12,902 | -0.62% | 56.4만 |
|---|
| 2026.03.27 | ₩13,304 | ₩13,304 | ₩12,929 | ₩12,955 | -2.62% | 40.5만 |
|---|
| 2026.03.26 | ₩13,505 | ₩13,546 | ₩13,237 | ₩13,291 | -1.59% | 21.5만 |
|---|
| 2026.03.25 | ₩13,478 | ₩13,613 | ₩13,425 | ₩13,519 | +0.30% | 22.9만 |
|---|
| 2026.03.24 | ₩13,492 | ₩13,546 | ₩13,291 | ₩13,411 | -0.60% | 48.4만 |
|---|
| 2026.03.23 | ₩13,532 | ₩13,733 | ₩13,519 | ₩13,653 | +0.89% | 16만 |
|---|
| 2026.03.20 | ₩13,680 | ₩13,747 | ₩13,425 | ₩13,452 | -1.67% | 17.1만 |
|---|
| 2026.03.19 | ₩13,841 | ₩13,841 | ₩13,639 | ₩13,774 | -0.48% | 37.9만 |
|---|
| 2026.03.18 | ₩14,042 | ₩14,109 | ₩13,841 | ₩13,841 | -1.43% | 22.7만 |
|---|
| 2026.03.17 | ₩13,988 | ₩14,176 | ₩13,988 | ₩14,095 | +0.77% | 14.7만 |
|---|
| 2026.03.16 | ₩13,881 | ₩14,069 | ₩13,867 | ₩13,948 | +0.48% | 14.4만 |
|---|
| 2026.03.13 | ₩14,069 | ₩14,082 | ₩13,854 | ₩13,854 | -1.53% | 14.1만 |
|---|
| 2026.03.12 | ₩14,015 | ₩14,042 | ₩13,921 | ₩14,015 | 0.00% | 26.3만 |
|---|
| 2026.03.11 | ₩13,961 | ₩14,122 | ₩13,961 | ₩14,082 | +0.86% | 11.6만 |
|---|
| 2026.03.10 | ₩13,908 | ₩14,109 | ₩13,841 | ₩14,002 | +0.68% | 21.5만 |
|---|
| 2026.03.09 | ₩13,881 | ₩13,948 | ₩13,706 | ₩13,894 | +0.10% | 35만 |
|---|
| 2026.03.06 | ₩14,042 | ₩14,122 | ₩13,867 | ₩13,988 | -0.38% | 26.2만 |
|---|
| 2026.03.05 | ₩14,337 | ₩14,404 | ₩14,122 | ₩14,122 | -1.50% | 19.5만 |
|---|
| 2026.03.04 | ₩14,511 | ₩14,551 | ₩14,297 | ₩14,350 | -1.11% | 47만 |
|---|
| 2026.03.03 | ₩14,739 | ₩14,753 | ₩14,498 | ₩14,565 | -1.18% | 30.9만 |
|---|
| 2026.03.02 | ₩14,685 | ₩14,887 | ₩14,685 | ₩14,860 | +1.19% | 19.2만 |
|---|
| 2026.02.27 | ₩14,753 | ₩14,806 | ₩14,672 | ₩14,806 | +0.36% | 23만 |
|---|
| 2026.02.26 | ₩14,753 | ₩14,806 | ₩14,592 | ₩14,699 | -0.36% | 16만 |
|---|
| 2026.02.25 | ₩14,833 | ₩14,833 | ₩14,645 | ₩14,726 | -0.72% | 16.3만 |
|---|
| 2026.02.24 | ₩14,820 | ₩14,820 | ₩14,659 | ₩14,739 | -0.54% | 26.2만 |
|---|
| 2026.02.23 | ₩14,967 | ₩15,061 | ₩14,766 | ₩14,793 | -1.16% | 19.3만 |
|---|
| 2026.02.20 | ₩14,981 | ₩14,981 | ₩14,873 | ₩14,940 | -0.27% | 15.5만 |
|---|
| 2026.02.19 | ₩15,141 | ₩15,141 | ₩14,967 | ₩15,101 | -0.27% | 22.8만 |
|---|
| 2026.02.18 | ₩15,141 | ₩15,155 | ₩15,034 | ₩15,155 | +0.09% | 26.9만 |
|---|
| 2026.02.17 | ₩15,128 | ₩15,141 | ₩15,021 | ₩15,128 | 0.00% | 34.6만 |
|---|
| 2026.02.13 | ₩14,967 | ₩15,128 | ₩14,954 | ₩15,128 | +1.08% | 22.8만 |
|---|
| 2026.02.12 | ₩14,994 | ₩15,021 | ₩14,887 | ₩14,913 | -0.54% | 25.9만 |
|---|
| 2026.02.11 | ₩14,994 | ₩15,007 | ₩14,913 | ₩14,940 | -0.36% | 26.5만 |
|---|
| 2026.02.10 | ₩14,833 | ₩14,940 | ₩14,833 | ₩14,913 | +0.54% | 16.4만 |
|---|
| 2026.02.09 | ₩14,887 | ₩14,927 | ₩14,766 | ₩14,887 | 0.00% | 28.3만 |
|---|
| 2026.02.06 | ₩14,820 | ₩14,860 | ₩14,779 | ₩14,846 | +0.18% | 27.5만 |
|---|
| 2026.02.05 | ₩14,779 | ₩14,793 | ₩14,726 | ₩14,793 | +0.09% | 21.3만 |
|---|
| 2026.02.04 | ₩14,645 | ₩14,833 | ₩14,565 | ₩14,793 | +1.01% | 33.7만 |
|---|
| 2026.02.03 | ₩14,618 | ₩14,645 | ₩14,578 | ₩14,592 | -0.18% | 21.5만 |
|---|
| 2026.02.02 | ₩14,592 | ₩14,672 | ₩14,551 | ₩14,659 | +0.46% | 18.2만 |
|---|
| 2026.01.30 | ₩14,565 | ₩14,618 | ₩14,538 | ₩14,592 | +0.18% | 28.5만 |
|---|
| 2026.01.29 | ₩14,592 | ₩14,672 | ₩14,498 | ₩14,592 | 0.00% | 25.9만 |
|---|
| 2026.01.28 | ₩14,605 | ₩14,685 | ₩14,498 | ₩14,685 | +0.55% | 21.7만 |
|---|
| 2026.01.27 | ₩14,551 | ₩14,605 | ₩14,484 | ₩14,605 | +0.37% | 28.8만 |
|---|
| 2026.01.26 | ₩14,592 | ₩14,592 | ₩14,484 | ₩14,565 | -0.18% | 14.3만 |
|---|
| 2026.01.23 | ₩14,592 | ₩14,592 | ₩14,551 | ₩14,592 | 0.00% | 16.4만 |
|---|
| 2026.01.22 | ₩14,659 | ₩14,753 | ₩14,592 | ₩14,726 | +0.46% | 54.3만 |
|---|
| 2026.01.21 | ₩14,605 | ₩14,672 | ₩14,538 | ₩14,645 | +0.28% | 46.3만 |
|---|
| 2026.01.20 | ₩14,431 | ₩14,525 | ₩14,390 | ₩14,525 | +0.65% | 19.8만 |
|---|
| 2026.01.16 | ₩14,377 | ₩14,511 | ₩14,350 | ₩14,457 | +0.56% | 22.2만 |
|---|
| 2026.01.15 | ₩14,444 | ₩14,498 | ₩14,350 | ₩14,364 | -0.56% | 26.9만 |
|---|
| 2026.01.14 | ₩14,538 | ₩14,551 | ₩14,364 | ₩14,417 | -0.83% | 25.5만 |
|---|
| 2026.01.13 | ₩14,685 | ₩14,712 | ₩14,484 | ₩14,551 | -0.91% | 23.8만 |
|---|
| 2026.01.12 | ₩14,565 | ₩14,685 | ₩14,498 | ₩14,685 | +0.83% | 37만 |
|---|
| 2026.01.09 | ₩14,431 | ₩14,618 | ₩14,431 | ₩14,592 | +1.12% | 20.5만 |
|---|
| 2026.01.08 | ₩14,538 | ₩14,538 | ₩14,417 | ₩14,484 | -0.37% | 14.1만 |
|---|
| 2026.01.07 | ₩14,565 | ₩14,578 | ₩14,444 | ₩14,538 | -0.18% | 16.8만 |
|---|
| 2026.01.06 | ₩14,404 | ₩14,551 | ₩14,404 | ₩14,551 | +1.02% | 19.9만 |
|---|
| 2026.01.05 | ₩14,417 | ₩14,471 | ₩14,297 | ₩14,350 | -0.47% | 26.6만 |
|---|
| 2026.01.02 | ₩14,390 | ₩14,511 | ₩14,310 | ₩14,431 | +0.28% | 23.9만 |
|---|
| 2025.12.31 | ₩14,484 | ₩14,659 | ₩14,243 | ₩14,256 | -1.57% | 38.7만 |
|---|
| 2025.12.30 | ₩14,350 | ₩14,538 | ₩14,350 | ₩14,525 | +1.21% | 21.2만 |
|---|
| 2025.12.29 | ₩14,484 | ₩14,484 | ₩14,377 | ₩14,377 | -0.74% | 17.9만 |
|---|
| 2025.12.26 | ₩14,525 | ₩14,565 | ₩14,377 | ₩14,471 | -0.37% | 17.5만 |
|---|
| 2025.12.24 | ₩14,471 | ₩14,525 | ₩14,404 | ₩14,457 | -0.09% | 11.9만 |
|---|
| 2025.12.23 | ₩14,511 | ₩14,551 | ₩14,390 | ₩14,471 | -0.28% | 40.9만 |
|---|
| 2025.12.22 | ₩14,659 | ₩14,672 | ₩14,511 | ₩14,605 | -0.37% | 29.8만 |
|---|
| 2025.12.19 | ₩14,592 | ₩14,605 | ₩14,498 | ₩14,592 | 0.00% | 34.7만 |
|---|
| 2025.12.18 | ₩14,498 | ₩14,605 | ₩14,364 | ₩14,538 | +0.28% | 19.9만 |
|---|
| 2025.12.17 | ₩14,525 | ₩14,551 | ₩14,457 | ₩14,538 | +0.09% | 35.7만 |
|---|
| 2025.12.16 | ₩14,350 | ₩14,551 | ₩14,310 | ₩14,538 | +1.31% | 33.9만 |
|---|
| 2025.12.15 | ₩14,256 | ₩14,377 | ₩14,216 | ₩14,350 | +0.66% | 10.3만 |
|---|
| 2025.12.12 | ₩14,256 | ₩14,283 | ₩14,136 | ₩14,203 | -0.38% | 13.6만 |
|---|
| 2025.12.11 | ₩14,055 | ₩14,256 | ₩14,042 | ₩14,243 | +1.34% | 26.2만 |
|---|
| 2025.12.10 | ₩14,109 | ₩14,189 | ₩14,042 | ₩14,055 | -0.38% | 17만 |
|---|
| 2025.12.09 | ₩14,203 | ₩14,310 | ₩14,042 | ₩14,109 | -0.66% | 22.6만 |
|---|
| 2025.12.08 | ₩14,283 | ₩14,283 | ₩14,095 | ₩14,176 | -0.75% | 17.1만 |
|---|
| 2025.12.05 | ₩14,377 | ₩14,377 | ₩14,229 | ₩14,229 | -1.03% | 11.7만 |
|---|
| 2025.12.04 | ₩14,390 | ₩14,404 | ₩14,243 | ₩14,337 | -0.37% | 15.4만 |
|---|
| 2025.12.03 | ₩14,310 | ₩14,364 | ₩14,270 | ₩14,364 | +0.37% | 18.3만 |
|---|
| 2025.12.02 | ₩14,256 | ₩14,310 | ₩14,176 | ₩14,283 | +0.19% | 18.2만 |
|---|
| 2025.12.01 | ₩14,229 | ₩14,256 | ₩14,162 | ₩14,216 | -0.09% | 21만 |
|---|
| 2025.11.28 | ₩14,162 | ₩14,270 | ₩14,149 | ₩14,256 | +0.66% | 8.1만 |
|---|
| 2025.11.26 | ₩14,015 | ₩14,176 | ₩14,015 | ₩14,162 | +1.05% | 16.1만 |
|---|
| 2025.11.25 | ₩13,934 | ₩14,069 | ₩13,908 | ₩14,028 | +0.67% | 19.3만 |
|---|
| 2025.11.24 | ₩13,908 | ₩13,961 | ₩13,827 | ₩13,921 | +0.10% | 17.9만 |
|---|
| 2025.11.21 | ₩13,948 | ₩14,015 | ₩13,827 | ₩13,961 | +0.10% | 12.2만 |
|---|
| 2025.11.20 | ₩14,015 | ₩14,028 | ₩13,787 | ₩13,921 | -0.67% | 20.9만 |
|---|
| 2025.11.19 | ₩13,948 | ₩14,055 | ₩13,894 | ₩14,028 | +0.58% | 27.6만 |
|---|
| 2025.11.18 | ₩14,055 | ₩14,069 | ₩13,881 | ₩13,881 | -1.24% | 21.4만 |
|---|
| 2025.11.17 | ₩14,189 | ₩14,189 | ₩14,069 | ₩14,136 | -0.38% | 22.6만 |
|---|
| 2025.11.14 | ₩14,203 | ₩14,229 | ₩14,109 | ₩14,216 | +0.09% | 21.4만 |
|---|
| 2025.11.13 | ₩14,256 | ₩14,270 | ₩14,149 | ₩14,229 | -0.19% | 20.6만 |
|---|
| 2025.11.12 | ₩14,136 | ₩14,297 | ₩14,122 | ₩14,283 | +1.04% | 42.8만 |
|---|
| 2025.11.11 | ₩13,908 | ₩14,149 | ₩13,814 | ₩14,109 | +1.45% | 54만 |
|---|
| 2025.11.10 | ₩13,921 | ₩13,948 | ₩13,814 | ₩13,948 | +0.19% | 14.6만 |
|---|
| 2025.11.07 | ₩13,934 | ₩13,934 | ₩13,774 | ₩13,841 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩14,002 | ₩14,055 | ₩13,867 | ₩13,934 | -0.48% | 16.8만 |
|---|
| 2025.11.05 | ₩13,975 | ₩14,015 | ₩13,841 | ₩13,975 | 0.00% | 25.6만 |
|---|
| 2025.11.04 | ₩14,028 | ₩14,122 | ₩13,894 | ₩13,975 | -0.38% | 26.6만 |
|---|
| 2025.11.03 | ₩14,162 | ₩14,162 | ₩14,015 | ₩14,042 | -0.85% | 19.8만 |
|---|
| 2025.10.31 | ₩14,042 | ₩14,136 | ₩13,988 | ₩14,136 | +0.67% | 17.1만 |
|---|
| 2025.10.30 | ₩14,082 | ₩14,082 | ₩13,988 | ₩14,042 | -0.29% | 17.2만 |
|---|
| 2025.10.29 | ₩14,189 | ₩14,203 | ₩14,015 | ₩14,095 | -0.66% | 17.9만 |
|---|
| 2025.10.28 | ₩14,203 | ₩14,243 | ₩14,122 | ₩14,243 | +0.28% | 11만 |
|---|
| 2025.10.27 | ₩14,136 | ₩14,203 | ₩14,069 | ₩14,162 | +0.19% | 11.3만 |
|---|
| 2025.10.24 | ₩14,042 | ₩14,095 | ₩13,975 | ₩14,069 | +0.19% | 10.4만 |
|---|
| 2025.10.23 | ₩14,136 | ₩14,149 | ₩14,042 | ₩14,122 | -0.09% | 10.4만 |
|---|
| 2025.10.22 | ₩14,216 | ₩14,216 | ₩14,028 | ₩14,109 | -0.75% | 12.9만 |
|---|
| 2025.10.21 | ₩14,015 | ₩14,323 | ₩13,961 | ₩14,216 | +1.44% | 26.7만 |
|---|
| 2025.10.20 | ₩13,921 | ₩14,002 | ₩13,867 | ₩13,988 | +0.48% | 12.6만 |
|---|
| 2025.10.17 | ₩13,854 | ₩13,921 | ₩13,411 | ₩13,881 | +0.19% | 30.9만 |
|---|
| 2025.10.16 | ₩13,854 | ₩14,015 | ₩13,760 | ₩13,841 | -0.10% | 27.2만 |
|---|
| 2025.10.15 | ₩13,800 | ₩13,921 | ₩13,774 | ₩13,921 | +0.87% | 18만 |
|---|
| 2025.10.14 | ₩13,626 | ₩13,747 | ₩13,572 | ₩13,733 | +0.79% | 13.6만 |
|---|
| 2025.10.13 | ₩13,666 | ₩13,733 | ₩13,639 | ₩13,680 | +0.10% | 13.5만 |
|---|
| 2025.10.10 | ₩13,854 | ₩13,881 | ₩13,639 | ₩13,666 | -1.36% | 19.4만 |
|---|