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 | ₩12,409 | ₩12,556 | ₩12,315 | ₩12,476 | +0.54% | 19.2만 |
| 2026.10.08 | ₩12,382 | ₩12,382 | ₩12,234 | ₩12,355 | -0.22% | 27.2만 |
| 2026.10.07 | ₩12,435 | ₩12,476 | ₩12,288 | ₩12,355 | -0.65% | 34.5만 |
| 2026.10.06 | ₩12,382 | ₩12,502 | ₩12,208 | ₩12,476 | +0.76% | 20.2만 |
| 2026.10.05 | ₩12,355 | ₩12,395 | ₩12,194 | ₩12,301 | -0.43% | 45.7만 |
| 2026.10.02 | ₩12,556 | ₩12,677 | ₩12,435 | ₩12,435 | -0.96% | 21.3만 |
| 2026.10.01 | ₩12,409 | ₩12,650 | ₩12,328 | ₩12,489 | +0.65% | 31.2만 |
| 2026.09.30 | ₩12,797 | ₩12,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,543 |
| -1.99% |
| 33.2만 |
| 2026.09.29 | ₩12,516 | ₩12,784 | ₩12,516 | ₩12,757 | +1.93% | 16.9만 |
|---|
| 2026.09.28 | ₩12,797 | ₩12,851 | ₩12,435 | ₩12,556 | -1.88% | 24.6만 |
|---|
| 2026.09.25 | ₩12,757 | ₩12,931 | ₩12,663 | ₩12,918 | +1.26% | 21만 |
|---|
| 2026.09.24 | ₩12,891 | ₩12,958 | ₩12,636 | ₩12,663 | -1.77% | 49만 |
|---|
| 2026.09.23 | ₩13,320 | ₩13,320 | ₩12,945 | ₩12,971 | -2.62% | 16.8만 |
|---|
| 2026.09.22 | ₩13,414 | ₩13,521 | ₩13,373 | ₩13,440 | +0.20% | 14.1만 |
|---|
| 2026.09.21 | ₩13,467 | ₩13,481 | ₩13,360 | ₩13,414 | -0.40% | 14.5만 |
|---|
| 2026.09.18 | ₩13,400 | ₩13,414 | ₩13,280 | ₩13,400 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩13,387 | ₩13,467 | ₩13,293 | ₩13,400 | +0.10% | 37.2만 |
|---|
| 2026.09.16 | ₩13,347 | ₩13,400 | ₩13,293 | ₩13,400 | +0.40% | 16.5만 |
|---|
| 2026.09.15 | ₩13,481 | ₩13,521 | ₩13,159 | ₩13,253 | -1.69% | 53만 |
|---|
| 2026.09.14 | ₩13,534 | ₩13,574 | ₩13,400 | ₩13,548 | +0.10% | 15.8만 |
|---|
| 2026.09.11 | ₩13,682 | ₩13,802 | ₩13,521 | ₩13,628 | -0.39% | 27.1만 |
|---|
| 2026.09.10 | ₩13,923 | ₩13,923 | ₩13,601 | ₩13,615 | -2.21% | 38.1만 |
|---|
| 2026.09.09 | ₩14,030 | ₩14,030 | ₩13,923 | ₩13,976 | -0.38% | 7만 |
|---|
| 2026.09.08 | ₩13,936 | ₩14,043 | ₩13,896 | ₩14,003 | +0.48% | 10.1만 |
|---|
| 2026.09.04 | ₩13,963 | ₩14,017 | ₩13,909 | ₩13,936 | -0.19% | 15.6만 |
|---|
| 2026.09.03 | ₩14,097 | ₩14,097 | ₩13,976 | ₩14,003 | -0.67% | 10.9만 |
|---|
| 2026.09.02 | ₩14,124 | ₩14,124 | ₩14,003 | ₩14,057 | -0.47% | 13.9만 |
|---|
| 2026.09.01 | ₩14,204 | ₩14,204 | ₩14,070 | ₩14,084 | -0.85% | 13.1만 |
|---|
| 2026.08.31 | ₩14,164 | ₩14,244 | ₩14,110 | ₩14,231 | +0.47% | 18.6만 |
|---|
| 2026.08.28 | ₩14,177 | ₩14,191 | ₩14,097 | ₩14,137 | -0.28% | 10.2만 |
|---|
| 2026.08.27 | ₩14,110 | ₩14,177 | ₩14,003 | ₩14,177 | +0.47% | 16.1만 |
|---|
| 2026.08.26 | ₩14,164 | ₩14,164 | ₩14,057 | ₩14,057 | -0.76% | 15.5만 |
|---|
| 2026.08.25 | ₩14,110 | ₩14,164 | ₩14,057 | ₩14,164 | +0.38% | 15.1만 |
|---|
| 2026.08.24 | ₩14,124 | ₩14,124 | ₩14,043 | ₩14,070 | -0.38% | 13.6만 |
|---|
| 2026.08.21 | ₩14,191 | ₩14,204 | ₩14,151 | ₩14,204 | +0.09% | 13.2만 |
|---|
| 2026.08.20 | ₩14,231 | ₩14,244 | ₩14,137 | ₩14,137 | -0.66% | 10.4만 |
|---|
| 2026.08.19 | ₩14,231 | ₩14,271 | ₩14,191 | ₩14,258 | +0.19% | 8.7만 |
|---|
| 2026.08.18 | ₩14,204 | ₩14,271 | ₩14,164 | ₩14,231 | +0.19% | 36만 |
|---|
| 2026.08.17 | ₩14,057 | ₩14,177 | ₩14,030 | ₩14,164 | +0.76% | 17.8만 |
|---|
| 2026.08.14 | ₩14,097 | ₩14,124 | ₩14,003 | ₩14,003 | -0.67% | 16.1만 |
|---|
| 2026.08.13 | ₩14,030 | ₩14,124 | ₩14,017 | ₩14,097 | +0.48% | 16.8만 |
|---|
| 2026.08.12 | ₩14,084 | ₩14,110 | ₩14,003 | ₩14,057 | -0.19% | 13만 |
|---|
| 2026.08.11 | ₩14,164 | ₩14,164 | ₩14,030 | ₩14,057 | -0.76% | 14만 |
|---|
| 2026.08.10 | ₩14,204 | ₩14,204 | ₩14,043 | ₩14,084 | -0.85% | 17.4만 |
|---|
| 2026.08.07 | ₩14,204 | ₩14,204 | ₩14,097 | ₩14,204 | 0.00% | 14.7만 |
|---|
| 2026.08.06 | ₩14,177 | ₩14,204 | ₩14,124 | ₩14,191 | +0.09% | 7.3만 |
|---|
| 2026.08.05 | ₩14,110 | ₩14,271 | ₩14,070 | ₩14,151 | +0.28% | 17.6만 |
|---|
| 2026.08.04 | ₩14,084 | ₩14,164 | ₩14,070 | ₩14,110 | +0.19% | 15.2만 |
|---|
| 2026.08.03 | ₩14,124 | ₩14,164 | ₩13,990 | ₩14,110 | -0.09% | 15.4만 |
|---|
| 2026.07.31 | ₩14,084 | ₩14,137 | ₩13,976 | ₩14,030 | -0.38% | 15.5만 |
|---|
| 2026.07.30 | ₩13,976 | ₩14,177 | ₩13,963 | ₩14,084 | +0.77% | 12.3만 |
|---|
| 2026.07.29 | ₩14,124 | ₩14,151 | ₩13,963 | ₩13,976 | -1.04% | 14만 |
|---|
| 2026.07.28 | ₩14,151 | ₩14,164 | ₩13,990 | ₩14,124 | -0.19% | 14.7만 |
|---|
| 2026.07.27 | ₩14,124 | ₩14,191 | ₩14,030 | ₩14,164 | +0.28% | 19.3만 |
|---|
| 2026.07.24 | ₩14,057 | ₩14,177 | ₩13,976 | ₩14,030 | -0.19% | 15.7만 |
|---|
| 2026.07.23 | ₩14,244 | ₩14,285 | ₩14,097 | ₩14,177 | -0.47% | 18.2만 |
|---|
| 2026.07.22 | ₩14,325 | ₩14,338 | ₩14,244 | ₩14,285 | -0.28% | 14.5만 |
|---|
| 2026.07.21 | ₩14,338 | ₩14,378 | ₩14,271 | ₩14,325 | -0.09% | 24.6만 |
|---|
| 2026.07.20 | ₩14,285 | ₩14,338 | ₩14,218 | ₩14,244 | -0.28% | 17.6만 |
|---|
| 2026.07.17 | ₩14,244 | ₩14,325 | ₩14,204 | ₩14,258 | +0.09% | 40.7만 |
|---|
| 2026.07.16 | ₩14,338 | ₩14,392 | ₩14,204 | ₩14,338 | 0.00% | 20.2만 |
|---|
| 2026.07.15 | ₩14,432 | ₩14,499 | ₩14,258 | ₩14,325 | -0.74% | 21.3만 |
|---|
| 2026.07.14 | ₩14,244 | ₩14,445 | ₩14,244 | ₩14,365 | +0.85% | 19.5만 |
|---|
| 2026.07.13 | ₩14,311 | ₩14,405 | ₩14,218 | ₩14,244 | -0.47% | 15.4만 |
|---|
| 2026.07.10 | ₩14,338 | ₩14,378 | ₩14,218 | ₩14,325 | -0.09% | 20.9만 |
|---|
| 2026.07.09 | ₩14,338 | ₩14,378 | ₩14,218 | ₩14,298 | -0.28% | 16.7만 |
|---|
| 2026.07.08 | ₩14,338 | ₩14,445 | ₩14,204 | ₩14,258 | -0.56% | 21만 |
|---|
| 2026.07.07 | ₩14,311 | ₩14,499 | ₩14,204 | ₩14,432 | +0.84% | 22.4만 |
|---|
| 2026.07.06 | ₩14,472 | ₩14,526 | ₩14,311 | ₩14,325 | -1.02% | 16.5만 |
|---|
| 2026.07.02 | ₩14,352 | ₩14,512 | ₩14,352 | ₩14,445 | +0.65% | 9만 |
|---|
| 2026.07.01 | ₩14,419 | ₩14,499 | ₩14,311 | ₩14,338 | -0.56% | 17.1만 |
|---|
| 2026.06.30 | ₩14,539 | ₩14,539 | ₩14,271 | ₩14,392 | -1.01% | 26.8만 |
|---|
| 2026.06.29 | ₩14,392 | ₩14,472 | ₩14,338 | ₩14,472 | +0.56% | 20.7만 |
|---|
| 2026.06.26 | ₩14,231 | ₩14,392 | ₩14,151 | ₩14,365 | +0.94% | 18.1만 |
|---|
| 2026.06.25 | ₩14,151 | ₩14,271 | ₩14,070 | ₩14,218 | +0.47% | 14만 |
|---|
| 2026.06.24 | ₩14,164 | ₩14,204 | ₩14,030 | ₩14,097 | -0.47% | 10.4만 |
|---|
| 2026.06.23 | ₩14,110 | ₩14,164 | ₩14,057 | ₩14,151 | +0.28% | 14.2만 |
|---|
| 2026.06.22 | ₩14,298 | ₩14,338 | ₩14,191 | ₩14,258 | -0.28% | 16.8만 |
|---|
| 2026.06.18 | ₩14,151 | ₩14,338 | ₩14,151 | ₩14,258 | +0.76% | 10만 |
|---|
| 2026.06.17 | ₩14,271 | ₩14,338 | ₩14,124 | ₩14,137 | -0.94% | 14.4만 |
|---|
| 2026.06.16 | ₩14,151 | ₩14,311 | ₩14,151 | ₩14,271 | +0.85% | 13.6만 |
|---|
| 2026.06.15 | ₩14,285 | ₩14,311 | ₩14,137 | ₩14,218 | -0.47% | 17.3만 |
|---|
| 2026.06.12 | ₩14,070 | ₩14,204 | ₩14,003 | ₩14,164 | +0.67% | 10.3만 |
|---|
| 2026.06.11 | ₩13,990 | ₩14,110 | ₩13,950 | ₩14,070 | +0.57% | 6.8만 |
|---|
| 2026.06.10 | ₩14,030 | ₩14,070 | ₩13,883 | ₩13,883 | -1.05% | 8.8만 |
|---|
| 2026.06.09 | ₩13,990 | ₩14,070 | ₩13,869 | ₩14,017 | +0.19% | 23.6만 |
|---|
| 2026.06.08 | ₩13,950 | ₩14,097 | ₩13,896 | ₩13,950 | 0.00% | 20.2만 |
|---|
| 2026.06.05 | ₩13,869 | ₩13,896 | ₩13,735 | ₩13,883 | +0.10% | 13.6만 |
|---|
| 2026.06.04 | ₩13,869 | ₩13,963 | ₩13,842 | ₩13,869 | 0.00% | 27만 |
|---|
| 2026.06.03 | ₩14,017 | ₩14,164 | ₩13,869 | ₩13,963 | -0.38% | 23.5만 |
|---|
| 2026.06.02 | ₩14,151 | ₩14,204 | ₩14,003 | ₩14,070 | -0.57% | 25.6만 |
|---|
| 2026.06.01 | ₩14,298 | ₩14,459 | ₩14,043 | ₩14,070 | -1.59% | 24.4만 |
|---|
| 2026.05.29 | ₩14,472 | ₩14,472 | ₩14,244 | ₩14,311 | -1.11% | 17.4만 |
|---|
| 2026.05.28 | ₩14,325 | ₩14,405 | ₩14,231 | ₩14,392 | +0.47% | 15만 |
|---|
| 2026.05.27 | ₩14,218 | ₩14,365 | ₩14,124 | ₩14,285 | +0.47% | 25.6만 |
|---|
| 2026.05.26 | ₩14,003 | ₩14,110 | ₩13,976 | ₩14,097 | +0.67% | 20만 |
|---|
| 2026.05.22 | ₩13,869 | ₩14,124 | ₩13,775 | ₩13,963 | +0.68% | 9.7만 |
|---|
| 2026.05.21 | ₩13,775 | ₩13,842 | ₩13,735 | ₩13,816 | +0.29% | 17.7만 |
|---|
| 2026.05.20 | ₩13,842 | ₩14,110 | ₩13,735 | ₩14,003 | +1.16% | 36.2만 |
|---|
| 2026.05.19 | ₩13,883 | ₩14,003 | ₩13,749 | ₩13,816 | -0.48% | 22.4만 |
|---|
| 2026.05.18 | ₩14,030 | ₩14,084 | ₩13,936 | ₩13,963 | -0.48% | 12.7만 |
|---|
| 2026.05.15 | ₩14,285 | ₩14,338 | ₩14,003 | ₩14,043 | -1.69% | 24.6만 |
|---|
| 2026.05.14 | ₩14,432 | ₩14,472 | ₩14,298 | ₩14,298 | -0.93% | 12.7만 |
|---|
| 2026.05.13 | ₩14,378 | ₩14,445 | ₩14,285 | ₩14,405 | +0.19% | 17.9만 |
|---|
| 2026.05.12 | ₩14,338 | ₩14,405 | ₩14,244 | ₩14,378 | +0.28% | 23만 |
|---|
| 2026.05.11 | ₩14,392 | ₩14,419 | ₩14,285 | ₩14,325 | -0.47% | 18.4만 |
|---|
| 2026.05.08 | ₩14,338 | ₩14,445 | ₩14,285 | ₩14,352 | +0.09% | 15.2만 |
|---|
| 2026.05.07 | ₩14,472 | ₩14,486 | ₩14,285 | ₩14,311 | -1.11% | 29.1만 |
|---|
| 2026.05.06 | ₩14,539 | ₩14,539 | ₩14,258 | ₩14,392 | -1.01% | 30.4만 |
|---|
| 2026.05.05 | ₩14,579 | ₩14,673 | ₩14,285 | ₩14,325 | -1.75% | 20.3만 |
|---|
| 2026.05.04 | ₩14,620 | ₩14,633 | ₩14,365 | ₩14,553 | -0.46% | 17.4만 |
|---|
| 2026.05.01 | ₩14,646 | ₩14,700 | ₩14,499 | ₩14,660 | +0.09% | 17만 |
|---|
| 2026.04.30 | ₩14,459 | ₩14,700 | ₩14,432 | ₩14,660 | +1.39% | 22.6만 |
|---|
| 2026.04.29 | ₩14,392 | ₩14,432 | ₩14,204 | ₩14,392 | 0.00% | 29.9만 |
|---|
| 2026.04.28 | ₩14,512 | ₩14,539 | ₩14,352 | ₩14,432 | -0.55% | 23.5만 |
|---|
| 2026.04.27 | ₩14,419 | ₩14,512 | ₩14,311 | ₩14,512 | +0.65% | 14.1만 |
|---|
| 2026.04.24 | ₩14,298 | ₩14,432 | ₩14,285 | ₩14,392 | +0.66% | 12.1만 |
|---|
| 2026.04.23 | ₩14,419 | ₩14,459 | ₩14,285 | ₩14,298 | -0.84% | 23.6만 |
|---|
| 2026.04.22 | ₩14,593 | ₩14,780 | ₩14,432 | ₩14,526 | -0.46% | 22.4만 |
|---|
| 2026.04.21 | ₩14,633 | ₩14,660 | ₩14,432 | ₩14,512 | -0.82% | 17만 |
|---|
| 2026.04.20 | ₩14,606 | ₩14,633 | ₩14,526 | ₩14,579 | -0.18% | 11.2만 |
|---|
| 2026.04.17 | ₩14,579 | ₩14,620 | ₩14,499 | ₩14,606 | +0.18% | 14.5만 |
|---|
| 2026.04.16 | ₩14,432 | ₩14,526 | ₩14,378 | ₩14,405 | -0.19% | 14.4만 |
|---|
| 2026.04.15 | ₩14,419 | ₩14,432 | ₩14,285 | ₩14,365 | -0.37% | 14.7만 |
|---|
| 2026.04.14 | ₩14,271 | ₩14,445 | ₩14,177 | ₩14,405 | +0.94% | 26.1만 |
|---|
| 2026.04.13 | ₩14,003 | ₩14,231 | ₩13,561 | ₩14,218 | +1.53% | 28.9만 |
|---|
| 2026.04.10 | ₩14,043 | ₩14,151 | ₩13,923 | ₩13,990 | -0.38% | 32만 |
|---|
| 2026.04.09 | ₩13,883 | ₩13,990 | ₩13,749 | ₩13,976 | +0.68% | 14.5만 |
|---|
| 2026.04.08 | ₩13,749 | ₩13,896 | ₩13,708 | ₩13,842 | +0.68% | 26.3만 |
|---|
| 2026.04.07 | ₩13,239 | ₩13,534 | ₩13,213 | ₩13,494 | +1.92% | 17.3만 |
|---|
| 2026.04.06 | ₩13,293 | ₩13,454 | ₩13,132 | ₩13,333 | +0.30% | 20.2만 |
|---|
| 2026.04.02 | ₩13,213 | ₩13,293 | ₩13,025 | ₩13,226 | +0.10% | 18.2만 |
|---|
| 2026.04.01 | ₩13,213 | ₩13,427 | ₩13,213 | ₩13,293 | +0.61% | 27.8만 |
|---|
| 2026.03.31 | ₩12,998 | ₩13,266 | ₩12,918 | ₩13,159 | +1.24% | 42.7만 |
|---|
| 2026.03.30 | ₩12,971 | ₩13,199 | ₩12,864 | ₩12,891 | -0.62% | 56.4만 |
|---|
| 2026.03.27 | ₩13,293 | ₩13,293 | ₩12,918 | ₩12,945 | -2.62% | 40.5만 |
|---|
| 2026.03.26 | ₩13,494 | ₩13,534 | ₩13,226 | ₩13,280 | -1.59% | 21.5만 |
|---|
| 2026.03.25 | ₩13,467 | ₩13,601 | ₩13,414 | ₩13,507 | +0.30% | 22.9만 |
|---|
| 2026.03.24 | ₩13,481 | ₩13,534 | ₩13,280 | ₩13,400 | -0.60% | 48.4만 |
|---|
| 2026.03.23 | ₩13,521 | ₩13,722 | ₩13,507 | ₩13,641 | +0.89% | 16만 |
|---|
| 2026.03.20 | ₩13,668 | ₩13,735 | ₩13,414 | ₩13,440 | -1.67% | 17.1만 |
|---|
| 2026.03.19 | ₩13,829 | ₩13,829 | ₩13,628 | ₩13,762 | -0.48% | 37.9만 |
|---|
| 2026.03.18 | ₩14,030 | ₩14,097 | ₩13,829 | ₩13,829 | -1.43% | 22.7만 |
|---|
| 2026.03.17 | ₩13,976 | ₩14,164 | ₩13,976 | ₩14,084 | +0.77% | 14.7만 |
|---|
| 2026.03.16 | ₩13,869 | ₩14,057 | ₩13,856 | ₩13,936 | +0.48% | 14.4만 |
|---|
| 2026.03.13 | ₩14,057 | ₩14,070 | ₩13,842 | ₩13,842 | -1.53% | 14.1만 |
|---|
| 2026.03.12 | ₩14,003 | ₩14,030 | ₩13,909 | ₩14,003 | 0.00% | 26.3만 |
|---|
| 2026.03.11 | ₩13,950 | ₩14,110 | ₩13,950 | ₩14,070 | +0.86% | 11.6만 |
|---|
| 2026.03.10 | ₩13,896 | ₩14,097 | ₩13,829 | ₩13,990 | +0.68% | 21.5만 |
|---|
| 2026.03.09 | ₩13,869 | ₩13,936 | ₩13,695 | ₩13,883 | +0.10% | 35만 |
|---|
| 2026.03.06 | ₩14,030 | ₩14,110 | ₩13,856 | ₩13,976 | -0.38% | 26.2만 |
|---|
| 2026.03.05 | ₩14,325 | ₩14,392 | ₩14,110 | ₩14,110 | -1.50% | 19.5만 |
|---|
| 2026.03.04 | ₩14,499 | ₩14,539 | ₩14,285 | ₩14,338 | -1.11% | 47만 |
|---|
| 2026.03.03 | ₩14,727 | ₩14,740 | ₩14,486 | ₩14,553 | -1.18% | 30.9만 |
|---|
| 2026.03.02 | ₩14,673 | ₩14,874 | ₩14,673 | ₩14,847 | +1.19% | 19.2만 |
|---|
| 2026.02.27 | ₩14,740 | ₩14,794 | ₩14,660 | ₩14,794 | +0.36% | 23만 |
|---|
| 2026.02.26 | ₩14,740 | ₩14,794 | ₩14,579 | ₩14,687 | -0.36% | 16만 |
|---|
| 2026.02.25 | ₩14,821 | ₩14,821 | ₩14,633 | ₩14,713 | -0.72% | 16.3만 |
|---|
| 2026.02.24 | ₩14,807 | ₩14,807 | ₩14,646 | ₩14,727 | -0.54% | 26.2만 |
|---|
| 2026.02.23 | ₩14,955 | ₩15,048 | ₩14,754 | ₩14,780 | -1.16% | 19.3만 |
|---|
| 2026.02.20 | ₩14,968 | ₩14,968 | ₩14,861 | ₩14,928 | -0.27% | 15.5만 |
|---|
| 2026.02.19 | ₩15,129 | ₩15,129 | ₩14,955 | ₩15,089 | -0.27% | 22.8만 |
|---|
| 2026.02.18 | ₩15,129 | ₩15,142 | ₩15,022 | ₩15,142 | +0.09% | 26.9만 |
|---|
| 2026.02.17 | ₩15,115 | ₩15,129 | ₩15,008 | ₩15,115 | 0.00% | 34.6만 |
|---|
| 2026.02.13 | ₩14,955 | ₩15,115 | ₩14,941 | ₩15,115 | +1.08% | 22.8만 |
|---|
| 2026.02.12 | ₩14,981 | ₩15,008 | ₩14,874 | ₩14,901 | -0.54% | 25.9만 |
|---|
| 2026.02.11 | ₩14,981 | ₩14,995 | ₩14,901 | ₩14,928 | -0.36% | 26.5만 |
|---|
| 2026.02.10 | ₩14,821 | ₩14,928 | ₩14,821 | ₩14,901 | +0.54% | 16.4만 |
|---|
| 2026.02.09 | ₩14,874 | ₩14,914 | ₩14,754 | ₩14,874 | 0.00% | 28.3만 |
|---|
| 2026.02.06 | ₩14,807 | ₩14,847 | ₩14,767 | ₩14,834 | +0.18% | 27.5만 |
|---|
| 2026.02.05 | ₩14,767 | ₩14,780 | ₩14,713 | ₩14,780 | +0.09% | 21.3만 |
|---|
| 2026.02.04 | ₩14,633 | ₩14,821 | ₩14,553 | ₩14,780 | +1.01% | 33.7만 |
|---|
| 2026.02.03 | ₩14,606 | ₩14,633 | ₩14,566 | ₩14,579 | -0.18% | 21.5만 |
|---|
| 2026.02.02 | ₩14,579 | ₩14,660 | ₩14,539 | ₩14,646 | +0.46% | 18.2만 |
|---|
| 2026.01.30 | ₩14,553 | ₩14,606 | ₩14,526 | ₩14,579 | +0.18% | 28.5만 |
|---|
| 2026.01.29 | ₩14,579 | ₩14,660 | ₩14,486 | ₩14,579 | 0.00% | 25.9만 |
|---|
| 2026.01.28 | ₩14,593 | ₩14,673 | ₩14,486 | ₩14,673 | +0.55% | 21.7만 |
|---|
| 2026.01.27 | ₩14,539 | ₩14,593 | ₩14,472 | ₩14,593 | +0.37% | 28.8만 |
|---|
| 2026.01.26 | ₩14,579 | ₩14,579 | ₩14,472 | ₩14,553 | -0.18% | 14.3만 |
|---|
| 2026.01.23 | ₩14,579 | ₩14,579 | ₩14,539 | ₩14,579 | 0.00% | 16.4만 |
|---|
| 2026.01.22 | ₩14,646 | ₩14,740 | ₩14,579 | ₩14,713 | +0.46% | 54.3만 |
|---|
| 2026.01.21 | ₩14,593 | ₩14,660 | ₩14,526 | ₩14,633 | +0.28% | 46.3만 |
|---|
| 2026.01.20 | ₩14,419 | ₩14,512 | ₩14,378 | ₩14,512 | +0.65% | 19.8만 |
|---|
| 2026.01.16 | ₩14,365 | ₩14,499 | ₩14,338 | ₩14,445 | +0.56% | 22.2만 |
|---|
| 2026.01.15 | ₩14,432 | ₩14,486 | ₩14,338 | ₩14,352 | -0.56% | 26.9만 |
|---|
| 2026.01.14 | ₩14,526 | ₩14,539 | ₩14,352 | ₩14,405 | -0.83% | 25.5만 |
|---|
| 2026.01.13 | ₩14,673 | ₩14,700 | ₩14,472 | ₩14,539 | -0.91% | 23.8만 |
|---|
| 2026.01.12 | ₩14,553 | ₩14,673 | ₩14,486 | ₩14,673 | +0.83% | 37만 |
|---|
| 2026.01.09 | ₩14,419 | ₩14,606 | ₩14,419 | ₩14,579 | +1.12% | 20.5만 |
|---|
| 2026.01.08 | ₩14,526 | ₩14,526 | ₩14,405 | ₩14,472 | -0.37% | 14.1만 |
|---|
| 2026.01.07 | ₩14,553 | ₩14,566 | ₩14,432 | ₩14,526 | -0.18% | 16.8만 |
|---|
| 2026.01.06 | ₩14,392 | ₩14,539 | ₩14,392 | ₩14,539 | +1.02% | 19.9만 |
|---|
| 2026.01.05 | ₩14,405 | ₩14,459 | ₩14,285 | ₩14,338 | -0.47% | 26.6만 |
|---|
| 2026.01.02 | ₩14,378 | ₩14,499 | ₩14,298 | ₩14,419 | +0.28% | 23.9만 |
|---|
| 2025.12.31 | ₩14,472 | ₩14,646 | ₩14,231 | ₩14,244 | -1.57% | 38.7만 |
|---|
| 2025.12.30 | ₩14,338 | ₩14,526 | ₩14,338 | ₩14,512 | +1.21% | 21.2만 |
|---|
| 2025.12.29 | ₩14,472 | ₩14,472 | ₩14,365 | ₩14,365 | -0.74% | 17.9만 |
|---|
| 2025.12.26 | ₩14,512 | ₩14,553 | ₩14,365 | ₩14,459 | -0.37% | 17.5만 |
|---|
| 2025.12.24 | ₩14,459 | ₩14,512 | ₩14,392 | ₩14,445 | -0.09% | 11.9만 |
|---|
| 2025.12.23 | ₩14,499 | ₩14,539 | ₩14,378 | ₩14,459 | -0.28% | 40.9만 |
|---|
| 2025.12.22 | ₩14,646 | ₩14,660 | ₩14,499 | ₩14,593 | -0.37% | 29.8만 |
|---|
| 2025.12.19 | ₩14,579 | ₩14,593 | ₩14,486 | ₩14,579 | 0.00% | 34.7만 |
|---|
| 2025.12.18 | ₩14,486 | ₩14,593 | ₩14,352 | ₩14,526 | +0.28% | 19.9만 |
|---|
| 2025.12.17 | ₩14,512 | ₩14,539 | ₩14,445 | ₩14,526 | +0.09% | 35.7만 |
|---|
| 2025.12.16 | ₩14,338 | ₩14,539 | ₩14,298 | ₩14,526 | +1.31% | 33.9만 |
|---|
| 2025.12.15 | ₩14,244 | ₩14,365 | ₩14,204 | ₩14,338 | +0.66% | 10.3만 |
|---|
| 2025.12.12 | ₩14,244 | ₩14,271 | ₩14,124 | ₩14,191 | -0.38% | 13.6만 |
|---|
| 2025.12.11 | ₩14,043 | ₩14,244 | ₩14,030 | ₩14,231 | +1.34% | 26.2만 |
|---|
| 2025.12.10 | ₩14,097 | ₩14,177 | ₩14,030 | ₩14,043 | -0.38% | 17만 |
|---|
| 2025.12.09 | ₩14,191 | ₩14,298 | ₩14,030 | ₩14,097 | -0.66% | 22.6만 |
|---|
| 2025.12.08 | ₩14,271 | ₩14,271 | ₩14,084 | ₩14,164 | -0.75% | 17.1만 |
|---|
| 2025.12.05 | ₩14,365 | ₩14,365 | ₩14,218 | ₩14,218 | -1.03% | 11.7만 |
|---|
| 2025.12.04 | ₩14,378 | ₩14,392 | ₩14,231 | ₩14,325 | -0.37% | 15.4만 |
|---|
| 2025.12.03 | ₩14,298 | ₩14,352 | ₩14,258 | ₩14,352 | +0.37% | 18.3만 |
|---|
| 2025.12.02 | ₩14,244 | ₩14,298 | ₩14,164 | ₩14,271 | +0.19% | 18.2만 |
|---|
| 2025.12.01 | ₩14,218 | ₩14,244 | ₩14,151 | ₩14,204 | -0.09% | 21만 |
|---|
| 2025.11.28 | ₩14,151 | ₩14,258 | ₩14,137 | ₩14,244 | +0.66% | 8.1만 |
|---|
| 2025.11.26 | ₩14,003 | ₩14,164 | ₩14,003 | ₩14,151 | +1.05% | 16.1만 |
|---|
| 2025.11.25 | ₩13,923 | ₩14,057 | ₩13,896 | ₩14,017 | +0.67% | 19.3만 |
|---|
| 2025.11.24 | ₩13,896 | ₩13,950 | ₩13,816 | ₩13,909 | +0.10% | 17.9만 |
|---|
| 2025.11.21 | ₩13,936 | ₩14,003 | ₩13,816 | ₩13,950 | +0.10% | 12.2만 |
|---|
| 2025.11.20 | ₩14,003 | ₩14,017 | ₩13,775 | ₩13,909 | -0.67% | 20.9만 |
|---|
| 2025.11.19 | ₩13,936 | ₩14,043 | ₩13,883 | ₩14,017 | +0.58% | 27.6만 |
|---|
| 2025.11.18 | ₩14,043 | ₩14,057 | ₩13,869 | ₩13,869 | -1.24% | 21.4만 |
|---|
| 2025.11.17 | ₩14,177 | ₩14,177 | ₩14,057 | ₩14,124 | -0.38% | 22.6만 |
|---|
| 2025.11.14 | ₩14,191 | ₩14,218 | ₩14,097 | ₩14,204 | +0.09% | 21.4만 |
|---|
| 2025.11.13 | ₩14,244 | ₩14,258 | ₩14,137 | ₩14,218 | -0.19% | 20.6만 |
|---|
| 2025.11.12 | ₩14,124 | ₩14,285 | ₩14,110 | ₩14,271 | +1.04% | 42.8만 |
|---|
| 2025.11.11 | ₩13,896 | ₩14,137 | ₩13,802 | ₩14,097 | +1.45% | 54만 |
|---|
| 2025.11.10 | ₩13,909 | ₩13,936 | ₩13,802 | ₩13,936 | +0.19% | 14.6만 |
|---|
| 2025.11.07 | ₩13,923 | ₩13,923 | ₩13,762 | ₩13,829 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩13,990 | ₩14,043 | ₩13,856 | ₩13,923 | -0.48% | 16.8만 |
|---|
| 2025.11.05 | ₩13,963 | ₩14,003 | ₩13,829 | ₩13,963 | 0.00% | 25.6만 |
|---|
| 2025.11.04 | ₩14,017 | ₩14,110 | ₩13,883 | ₩13,963 | -0.38% | 26.6만 |
|---|
| 2025.11.03 | ₩14,151 | ₩14,151 | ₩14,003 | ₩14,030 | -0.85% | 19.8만 |
|---|
| 2025.10.31 | ₩14,030 | ₩14,124 | ₩13,976 | ₩14,124 | +0.67% | 17.1만 |
|---|
| 2025.10.30 | ₩14,070 | ₩14,070 | ₩13,976 | ₩14,030 | -0.29% | 17.2만 |
|---|
| 2025.10.29 | ₩14,177 | ₩14,191 | ₩14,003 | ₩14,084 | -0.66% | 17.9만 |
|---|
| 2025.10.28 | ₩14,191 | ₩14,231 | ₩14,110 | ₩14,231 | +0.28% | 11만 |
|---|
| 2025.10.27 | ₩14,124 | ₩14,191 | ₩14,057 | ₩14,151 | +0.19% | 11.3만 |
|---|
| 2025.10.24 | ₩14,030 | ₩14,084 | ₩13,963 | ₩14,057 | +0.19% | 10.4만 |
|---|
| 2025.10.23 | ₩14,124 | ₩14,137 | ₩14,030 | ₩14,110 | -0.09% | 10.4만 |
|---|
| 2025.10.22 | ₩14,204 | ₩14,204 | ₩14,017 | ₩14,097 | -0.75% | 12.9만 |
|---|
| 2025.10.21 | ₩14,003 | ₩14,311 | ₩13,950 | ₩14,204 | +1.44% | 26.7만 |
|---|
| 2025.10.20 | ₩13,909 | ₩13,990 | ₩13,856 | ₩13,976 | +0.48% | 12.6만 |
|---|
| 2025.10.17 | ₩13,842 | ₩13,909 | ₩13,400 | ₩13,869 | +0.19% | 30.9만 |
|---|
| 2025.10.16 | ₩13,842 | ₩14,003 | ₩13,749 | ₩13,829 | -0.10% | 27.2만 |
|---|
| 2025.10.15 | ₩13,789 | ₩13,909 | ₩13,762 | ₩13,909 | +0.87% | 18만 |
|---|
| 2025.10.14 | ₩13,615 | ₩13,735 | ₩13,561 | ₩13,722 | +0.79% | 13.6만 |
|---|
| 2025.10.13 | ₩13,655 | ₩13,722 | ₩13,628 | ₩13,668 | +0.10% | 13.5만 |
|---|
| 2025.10.10 | ₩13,842 | ₩13,869 | ₩13,628 | ₩13,655 | -1.36% | 19.4만 |
|---|