시장 데이터를 불러오는 중
전체 종목
Western Asset Global Corporate Opportunity Fund Inc. Common Stock 과거 주가
Western Asset Global Corporate Opportunity Fund Inc. Common Stock · GDO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Global Corporate Opportunity Fund Inc. Common Stock · GDO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,789 | ₩12,869 | ₩12,776 | ₩12,816 | +0.21% | 1.8만 |
| 2026.10.08 | ₩12,709 | ₩12,883 | ₩12,709 | ₩12,829 | +0.95% | 1.5만 |
| 2026.10.07 | ₩12,923 | ₩12,923 | ₩12,736 | ₩12,749 | -1.35% | 3만 |
| 2026.10.06 | ₩12,963 | ₩13,043 | ₩12,803 | ₩12,936 | -0.21% | 1.9만 |
| 2026.10.05 | ₩13,043 | ₩13,070 | ₩12,963 | ₩13,003 | -0.31% | 2.2만 |
| 2026.10.02 | ₩12,950 | ₩13,043 | ₩12,950 | ₩13,043 | +0.72% | 1.5만 |
| 2026.10.01 | ₩12,803 | ₩13,003 | ₩12,803 | ₩12,923 | +0.94% | 5만 |
| 2026.09.30 | ₩13,083 | ₩13,083 | ₩12,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,843 |
| -1.84% |
| 2.9만 |
| 2026.09.29 | ₩12,562 | ₩13,097 | ₩12,481 | ₩13,057 | +3.94% | 34.8만 |
|---|
| 2026.09.28 | ₩12,629 | ₩12,682 | ₩12,535 | ₩12,562 | -0.53% | 5.5만 |
|---|
| 2026.09.25 | ₩12,829 | ₩12,869 | ₩12,642 | ₩12,736 | -0.73% | 6.9만 |
|---|
| 2026.09.24 | ₩12,843 | ₩12,869 | ₩12,803 | ₩12,816 | -0.21% | 7만 |
|---|
| 2026.09.23 | ₩12,910 | ₩12,950 | ₩12,843 | ₩12,856 | -0.41% | 14.9만 |
|---|
| 2026.09.22 | ₩13,110 | ₩13,191 | ₩12,990 | ₩13,070 | -0.31% | 7.4만 |
|---|
| 2026.09.21 | ₩13,150 | ₩13,191 | ₩13,083 | ₩13,097 | -0.41% | 1.3만 |
|---|
| 2026.09.18 | ₩13,177 | ₩13,177 | ₩13,124 | ₩13,150 | -0.20% | 1.8만 |
|---|
| 2026.09.17 | ₩13,097 | ₩13,191 | ₩13,097 | ₩13,164 | +0.51% | 3.3만 |
|---|
| 2026.09.16 | ₩13,043 | ₩13,177 | ₩13,043 | ₩13,097 | +0.41% | 6.1만 |
|---|
| 2026.09.15 | ₩13,150 | ₩13,150 | ₩13,043 | ₩13,043 | -0.81% | 6.5만 |
|---|
| 2026.09.14 | ₩13,217 | ₩13,244 | ₩13,177 | ₩13,191 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩13,351 | ₩13,364 | ₩13,244 | ₩13,284 | -0.50% | 5.1만 |
|---|
| 2026.09.10 | ₩13,391 | ₩13,445 | ₩13,311 | ₩13,324 | -0.50% | 8.9만 |
|---|
| 2026.09.09 | ₩13,512 | ₩13,512 | ₩13,431 | ₩13,445 | -0.50% | 3.8만 |
|---|
| 2026.09.08 | ₩13,552 | ₩13,552 | ₩13,471 | ₩13,498 | -0.39% | 3.6만 |
|---|
| 2026.09.04 | ₩13,498 | ₩13,538 | ₩13,485 | ₩13,512 | +0.10% | 5.4만 |
|---|
| 2026.09.03 | ₩13,538 | ₩13,552 | ₩13,512 | ₩13,525 | -0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩13,498 | ₩13,578 | ₩13,485 | ₩13,512 | +0.10% | 3.4만 |
|---|
| 2026.09.01 | ₩13,565 | ₩13,592 | ₩13,498 | ₩13,538 | -0.20% | 3만 |
|---|
| 2026.08.31 | ₩13,605 | ₩13,605 | ₩13,565 | ₩13,578 | -0.20% | 3.6만 |
|---|
| 2026.08.28 | ₩13,632 | ₩13,632 | ₩13,578 | ₩13,578 | -0.39% | 5만 |
|---|
| 2026.08.27 | ₩13,565 | ₩13,619 | ₩13,565 | ₩13,592 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩13,605 | ₩13,605 | ₩13,578 | ₩13,592 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩13,578 | ₩13,619 | ₩13,578 | ₩13,605 | +0.20% | 2.4만 |
|---|
| 2026.08.24 | ₩13,605 | ₩13,619 | ₩13,578 | ₩13,578 | -0.20% | 5.3만 |
|---|
| 2026.08.21 | ₩13,726 | ₩13,779 | ₩13,712 | ₩13,752 | +0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩13,806 | ₩13,806 | ₩13,739 | ₩13,752 | -0.39% | 2.8만 |
|---|
| 2026.08.19 | ₩13,752 | ₩13,806 | ₩13,752 | ₩13,806 | +0.39% | 5.3만 |
|---|
| 2026.08.18 | ₩13,712 | ₩13,752 | ₩13,712 | ₩13,752 | +0.29% | 4.2만 |
|---|
| 2026.08.17 | ₩13,806 | ₩13,819 | ₩13,739 | ₩13,752 | -0.39% | 3.8만 |
|---|
| 2026.08.14 | ₩13,779 | ₩13,819 | ₩13,739 | ₩13,766 | -0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩13,806 | ₩13,819 | ₩13,752 | ₩13,779 | -0.19% | 8.6만 |
|---|
| 2026.08.12 | ₩13,819 | ₩13,833 | ₩13,752 | ₩13,752 | -0.48% | 3.8만 |
|---|
| 2026.08.11 | ₩13,793 | ₩13,833 | ₩13,779 | ₩13,779 | -0.10% | 3.2만 |
|---|
| 2026.08.10 | ₩13,779 | ₩13,793 | ₩13,739 | ₩13,752 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩13,806 | ₩13,846 | ₩13,752 | ₩13,766 | -0.29% | 16.2만 |
|---|
| 2026.08.06 | ₩13,819 | ₩13,819 | ₩13,699 | ₩13,766 | -0.39% | 5.3만 |
|---|
| 2026.08.05 | ₩13,779 | ₩13,859 | ₩13,779 | ₩13,779 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩13,739 | ₩13,913 | ₩13,739 | ₩13,806 | +0.49% | 9.5만 |
|---|
| 2026.08.03 | ₩13,806 | ₩13,806 | ₩13,712 | ₩13,766 | -0.29% | 6.7만 |
|---|
| 2026.07.31 | ₩13,739 | ₩13,752 | ₩13,685 | ₩13,726 | -0.10% | 3.7만 |
|---|
| 2026.07.30 | ₩13,685 | ₩13,752 | ₩13,672 | ₩13,712 | +0.20% | 3.2만 |
|---|
| 2026.07.29 | ₩13,645 | ₩13,739 | ₩13,645 | ₩13,645 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩13,645 | ₩13,712 | ₩13,645 | ₩13,699 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩13,712 | ₩13,739 | ₩13,645 | ₩13,672 | -0.29% | 4.6만 |
|---|
| 2026.07.24 | ₩13,766 | ₩13,819 | ₩13,699 | ₩13,699 | -0.49% | 2.4만 |
|---|
| 2026.07.23 | ₩13,953 | ₩14,007 | ₩13,913 | ₩13,926 | -0.19% | 4.3만 |
|---|
| 2026.07.22 | ₩14,020 | ₩14,140 | ₩13,993 | ₩14,020 | 0.00% | 4.4만 |
|---|
| 2026.07.21 | ₩14,140 | ₩14,140 | ₩14,007 | ₩14,060 | -0.57% | 7만 |
|---|
| 2026.07.20 | ₩14,047 | ₩14,127 | ₩13,993 | ₩14,087 | +0.29% | 6.3만 |
|---|
| 2026.07.17 | ₩14,047 | ₩14,100 | ₩14,033 | ₩14,060 | +0.10% | 5.4만 |
|---|
| 2026.07.16 | ₩14,114 | ₩14,247 | ₩14,114 | ₩14,114 | 0.00% | 2.6만 |
|---|
| 2026.07.15 | ₩14,180 | ₩14,247 | ₩14,127 | ₩14,167 | -0.09% | 5.7만 |
|---|
| 2026.07.14 | ₩14,140 | ₩14,221 | ₩14,087 | ₩14,180 | +0.28% | 3.8만 |
|---|
| 2026.07.13 | ₩14,247 | ₩14,301 | ₩14,127 | ₩14,127 | -0.85% | 3만 |
|---|
| 2026.07.10 | ₩14,247 | ₩14,301 | ₩14,207 | ₩14,234 | -0.09% | 2만 |
|---|
| 2026.07.09 | ₩14,194 | ₩14,314 | ₩14,180 | ₩14,261 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩14,234 | ₩14,328 | ₩14,127 | ₩14,221 | -0.09% | 3.1만 |
|---|
| 2026.07.07 | ₩14,341 | ₩14,408 | ₩14,247 | ₩14,247 | -0.65% | 2.5만 |
|---|
| 2026.07.06 | ₩14,421 | ₩14,421 | ₩14,314 | ₩14,408 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩14,341 | ₩14,421 | ₩14,314 | ₩14,368 | +0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩14,314 | ₩14,502 | ₩14,180 | ₩14,354 | +0.28% | 4.8만 |
|---|
| 2026.06.30 | ₩14,368 | ₩14,395 | ₩14,247 | ₩14,354 | -0.09% | 1.6만 |
|---|
| 2026.06.29 | ₩14,287 | ₩14,395 | ₩14,167 | ₩14,341 | +0.37% | 4.2만 |
|---|
| 2026.06.26 | ₩14,221 | ₩14,301 | ₩14,221 | ₩14,261 | +0.28% | 1.6만 |
|---|
| 2026.06.25 | ₩14,194 | ₩14,314 | ₩14,140 | ₩14,247 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩14,087 | ₩14,221 | ₩14,087 | ₩14,194 | +0.76% | 9.3천 |
|---|
| 2026.06.23 | ₩14,073 | ₩14,247 | ₩14,073 | ₩14,154 | +0.57% | 5.7만 |
|---|
| 2026.06.22 | ₩14,221 | ₩14,287 | ₩14,221 | ₩14,261 | +0.28% | 2.8만 |
|---|
| 2026.06.18 | ₩14,368 | ₩14,381 | ₩14,247 | ₩14,261 | -0.74% | 5.9만 |
|---|
| 2026.06.17 | ₩14,475 | ₩14,475 | ₩14,328 | ₩14,354 | -0.83% | 2.1만 |
|---|
| 2026.06.16 | ₩14,395 | ₩14,502 | ₩14,247 | ₩14,408 | +0.09% | 5만 |
|---|
| 2026.06.15 | ₩14,475 | ₩14,515 | ₩14,381 | ₩14,395 | -0.55% | 2.3만 |
|---|
| 2026.06.12 | ₩14,448 | ₩14,448 | ₩14,341 | ₩14,395 | -0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩14,341 | ₩14,395 | ₩14,247 | ₩14,368 | +0.19% | 2만 |
|---|
| 2026.06.10 | ₩14,167 | ₩14,354 | ₩14,167 | ₩14,274 | +0.76% | 2만 |
|---|
| 2026.06.09 | ₩14,261 | ₩14,328 | ₩14,180 | ₩14,247 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩14,314 | ₩14,354 | ₩14,207 | ₩14,247 | -0.47% | 4.3만 |
|---|
| 2026.06.05 | ₩14,314 | ₩14,408 | ₩14,180 | ₩14,207 | -0.75% | 2.3만 |
|---|
| 2026.06.04 | ₩14,368 | ₩14,475 | ₩14,328 | ₩14,328 | -0.28% | 2.7만 |
|---|
| 2026.06.03 | ₩14,421 | ₩14,515 | ₩14,341 | ₩14,435 | +0.09% | 5.6만 |
|---|
| 2026.06.02 | ₩14,488 | ₩14,555 | ₩14,368 | ₩14,488 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩14,568 | ₩14,568 | ₩14,314 | ₩14,421 | -1.01% | 5.9만 |
|---|
| 2026.05.29 | ₩14,528 | ₩14,528 | ₩14,448 | ₩14,515 | -0.09% | 1.9만 |
|---|
| 2026.05.28 | ₩14,435 | ₩14,461 | ₩14,314 | ₩14,461 | +0.19% | 4.6만 |
|---|
| 2026.05.27 | ₩14,435 | ₩14,435 | ₩14,381 | ₩14,395 | -0.28% | 2.7만 |
|---|
| 2026.05.26 | ₩14,381 | ₩14,421 | ₩14,341 | ₩14,381 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩14,247 | ₩14,314 | ₩14,247 | ₩14,301 | +0.38% | 3만 |
|---|
| 2026.05.21 | ₩14,287 | ₩14,287 | ₩14,207 | ₩14,274 | -0.09% | 1.3만 |
|---|
| 2026.05.20 | ₩14,314 | ₩14,622 | ₩14,287 | ₩14,421 | +0.75% | 1.7만 |
|---|
| 2026.05.19 | ₩14,247 | ₩14,328 | ₩14,194 | ₩14,234 | -0.09% | 6.8천 |
|---|
| 2026.05.18 | ₩14,448 | ₩14,502 | ₩14,328 | ₩14,341 | -0.74% | 3.7만 |
|---|
| 2026.05.15 | ₩14,515 | ₩14,555 | ₩14,421 | ₩14,421 | -0.65% | 1.1만 |
|---|
| 2026.05.14 | ₩14,568 | ₩14,702 | ₩14,542 | ₩14,568 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩14,649 | ₩14,649 | ₩14,542 | ₩14,555 | -0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩14,622 | ₩14,702 | ₩14,515 | ₩14,609 | -0.09% | 2만 |
|---|
| 2026.05.11 | ₩14,662 | ₩14,809 | ₩14,609 | ₩14,675 | +0.09% | 2.9만 |
|---|
| 2026.05.08 | ₩14,849 | ₩14,849 | ₩14,716 | ₩14,782 | -0.45% | 5.5천 |
|---|
| 2026.05.07 | ₩14,782 | ₩14,782 | ₩14,729 | ₩14,769 | -0.09% | 1.7만 |
|---|
| 2026.05.06 | ₩14,716 | ₩14,742 | ₩14,689 | ₩14,716 | 0.00% | 2.1만 |
|---|
| 2026.05.05 | ₩14,716 | ₩14,716 | ₩14,662 | ₩14,689 | -0.18% | 1.4만 |
|---|
| 2026.05.04 | ₩14,903 | ₩14,903 | ₩14,609 | ₩14,675 | -1.53% | 5.1만 |
|---|
| 2026.05.01 | ₩14,903 | ₩14,916 | ₩14,769 | ₩14,849 | -0.36% | 2.3만 |
|---|
| 2026.04.30 | ₩14,823 | ₩14,836 | ₩14,649 | ₩14,823 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩14,756 | ₩14,756 | ₩14,649 | ₩14,729 | -0.18% | 2.5만 |
|---|
| 2026.04.28 | ₩14,769 | ₩14,796 | ₩14,662 | ₩14,756 | -0.09% | 9.1천 |
|---|
| 2026.04.27 | ₩14,823 | ₩14,823 | ₩14,689 | ₩14,756 | -0.45% | 2.4만 |
|---|
| 2026.04.24 | ₩14,796 | ₩14,849 | ₩14,796 | ₩14,823 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩14,796 | ₩14,956 | ₩14,756 | ₩14,849 | +0.36% | 7.3천 |
|---|
| 2026.04.22 | ₩15,144 | ₩15,170 | ₩14,983 | ₩15,023 | -0.80% | 2.2만 |
|---|
| 2026.04.21 | ₩15,251 | ₩15,251 | ₩15,010 | ₩15,037 | -1.40% | 3.2만 |
|---|
| 2026.04.20 | ₩15,211 | ₩15,211 | ₩14,983 | ₩15,184 | -0.18% | 2.7만 |
|---|
| 2026.04.17 | ₩15,211 | ₩15,264 | ₩15,144 | ₩15,170 | -0.26% | 1.5만 |
|---|
| 2026.04.16 | ₩15,023 | ₩15,237 | ₩15,023 | ₩15,130 | +0.71% | 5.8만 |
|---|
| 2026.04.15 | ₩15,050 | ₩15,104 | ₩14,930 | ₩14,983 | -0.44% | 7.5천 |
|---|
| 2026.04.14 | ₩14,983 | ₩15,331 | ₩14,782 | ₩15,090 | +0.71% | 6.6만 |
|---|
| 2026.04.13 | ₩14,863 | ₩15,211 | ₩14,595 | ₩14,943 | +0.54% | 3.7만 |
|---|
| 2026.04.10 | ₩14,796 | ₩15,344 | ₩14,782 | ₩14,836 | +0.27% | 6.5만 |
|---|
| 2026.04.09 | ₩14,796 | ₩14,836 | ₩14,742 | ₩14,836 | +0.27% | 7.1천 |
|---|
| 2026.04.08 | ₩14,756 | ₩14,863 | ₩14,595 | ₩14,809 | +0.36% | 2.3만 |
|---|
| 2026.04.07 | ₩14,528 | ₩14,689 | ₩14,502 | ₩14,568 | +0.28% | 1.1만 |
|---|
| 2026.04.06 | ₩14,542 | ₩14,742 | ₩14,502 | ₩14,502 | -0.28% | 2.8만 |
|---|
| 2026.04.02 | ₩14,528 | ₩14,649 | ₩14,448 | ₩14,488 | -0.28% | 2.2만 |
|---|
| 2026.04.01 | ₩14,435 | ₩14,675 | ₩14,435 | ₩14,582 | +1.02% | 2.9만 |
|---|
| 2026.03.31 | ₩14,221 | ₩14,448 | ₩14,154 | ₩14,395 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩14,114 | ₩14,341 | ₩14,100 | ₩14,114 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩14,247 | ₩14,568 | ₩14,073 | ₩14,140 | -0.75% | 1.5만 |
|---|
| 2026.03.26 | ₩14,261 | ₩14,368 | ₩14,234 | ₩14,261 | 0.00% | 3.9만 |
|---|
| 2026.03.25 | ₩14,408 | ₩14,461 | ₩14,354 | ₩14,381 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩14,368 | ₩14,408 | ₩14,328 | ₩14,328 | -0.28% | 9.2천 |
|---|
| 2026.03.23 | ₩14,635 | ₩14,675 | ₩14,448 | ₩14,528 | -0.73% | 3.1만 |
|---|
| 2026.03.20 | ₩14,622 | ₩14,622 | ₩14,448 | ₩14,488 | -0.91% | 1.8만 |
|---|
| 2026.03.19 | ₩14,609 | ₩14,716 | ₩14,515 | ₩14,568 | -0.27% | 2.9만 |
|---|
| 2026.03.18 | ₩14,729 | ₩14,782 | ₩14,582 | ₩14,622 | -0.73% | 4.6만 |
|---|
| 2026.03.17 | ₩14,689 | ₩14,782 | ₩14,662 | ₩14,689 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩14,716 | ₩14,782 | ₩14,649 | ₩14,649 | -0.45% | 2.4만 |
|---|
| 2026.03.13 | ₩14,635 | ₩14,903 | ₩14,635 | ₩14,675 | +0.27% | 4만 |
|---|
| 2026.03.12 | ₩14,689 | ₩14,769 | ₩14,635 | ₩14,635 | -0.36% | 3.1만 |
|---|
| 2026.03.11 | ₩14,823 | ₩14,823 | ₩14,756 | ₩14,769 | -0.36% | 3.7만 |
|---|
| 2026.03.10 | ₩14,689 | ₩14,809 | ₩14,662 | ₩14,756 | +0.46% | 1.3만 |
|---|
| 2026.03.09 | ₩14,716 | ₩14,769 | ₩14,635 | ₩14,689 | -0.18% | 7.4만 |
|---|
| 2026.03.06 | ₩14,863 | ₩14,863 | ₩14,675 | ₩14,769 | -0.63% | 4.3만 |
|---|
| 2026.03.05 | ₩15,050 | ₩15,050 | ₩14,916 | ₩14,916 | -0.89% | 3.3만 |
|---|
| 2026.03.04 | ₩15,090 | ₩15,144 | ₩15,063 | ₩15,077 | -0.09% | 3.9만 |
|---|
| 2026.03.03 | ₩15,130 | ₩15,184 | ₩15,037 | ₩15,037 | -0.62% | 5.4만 |
|---|
| 2026.03.02 | ₩15,224 | ₩15,224 | ₩15,090 | ₩15,130 | -0.62% | 5.4만 |
|---|
| 2026.02.27 | ₩15,318 | ₩15,318 | ₩15,184 | ₩15,224 | -0.61% | 2.9만 |
|---|
| 2026.02.26 | ₩15,304 | ₩15,304 | ₩15,197 | ₩15,251 | -0.35% | 1.6만 |
|---|
| 2026.02.25 | ₩15,251 | ₩15,277 | ₩15,130 | ₩15,224 | -0.18% | 2.2만 |
|---|
| 2026.02.24 | ₩15,264 | ₩15,264 | ₩15,117 | ₩15,197 | -0.44% | 3.5만 |
|---|
| 2026.02.23 | ₩15,331 | ₩15,331 | ₩15,224 | ₩15,251 | -0.52% | 2.4만 |
|---|
| 2026.02.20 | ₩15,425 | ₩15,425 | ₩15,277 | ₩15,277 | -0.95% | 4.3만 |
|---|
| 2026.02.19 | ₩15,451 | ₩15,558 | ₩15,384 | ₩15,518 | +0.43% | 7.6만 |
|---|
| 2026.02.18 | ₩15,465 | ₩15,478 | ₩15,425 | ₩15,451 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,465 | ₩15,518 | ₩15,411 | ₩15,438 | -0.17% | 3.3만 |
|---|
| 2026.02.13 | ₩15,491 | ₩15,585 | ₩15,411 | ₩15,425 | -0.43% | 3.2만 |
|---|
| 2026.02.12 | ₩15,491 | ₩15,558 | ₩15,398 | ₩15,411 | -0.52% | 3.2만 |
|---|
| 2026.02.11 | ₩15,451 | ₩15,545 | ₩15,438 | ₩15,465 | +0.09% | 4.1만 |
|---|
| 2026.02.10 | ₩15,518 | ₩15,558 | ₩15,438 | ₩15,465 | -0.34% | 2.8만 |
|---|
| 2026.02.09 | ₩15,438 | ₩15,532 | ₩15,438 | ₩15,465 | +0.17% | 2.1만 |
|---|
| 2026.02.06 | ₩15,384 | ₩15,478 | ₩15,384 | ₩15,425 | +0.26% | 2만 |
|---|
| 2026.02.05 | ₩15,384 | ₩15,425 | ₩15,318 | ₩15,358 | -0.17% | 3.6만 |
|---|
| 2026.02.04 | ₩15,451 | ₩15,532 | ₩15,264 | ₩15,384 | -0.43% | 3.9만 |
|---|
| 2026.02.03 | ₩15,532 | ₩15,558 | ₩15,384 | ₩15,425 | -0.69% | 4.9만 |
|---|
| 2026.02.02 | ₩15,451 | ₩15,518 | ₩15,438 | ₩15,491 | +0.26% | 5만 |
|---|
| 2026.01.30 | ₩15,599 | ₩15,612 | ₩15,438 | ₩15,438 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩15,572 | ₩15,652 | ₩15,491 | ₩15,572 | 0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩15,558 | ₩15,665 | ₩15,478 | ₩15,572 | +0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩15,532 | ₩15,599 | ₩15,451 | ₩15,545 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩15,599 | ₩15,625 | ₩15,491 | ₩15,532 | -0.43% | 2.5만 |
|---|
| 2026.01.23 | ₩15,599 | ₩15,599 | ₩15,491 | ₩15,532 | -0.43% | 4.4만 |
|---|
| 2026.01.22 | ₩15,612 | ₩15,732 | ₩15,572 | ₩15,692 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩15,491 | ₩15,652 | ₩15,478 | ₩15,625 | +0.86% | 6만 |
|---|
| 2026.01.20 | ₩15,532 | ₩15,639 | ₩15,344 | ₩15,438 | -0.60% | 5.1만 |
|---|
| 2026.01.16 | ₩15,545 | ₩15,612 | ₩15,545 | ₩15,545 | 0.00% | 3.9만 |
|---|
| 2026.01.15 | ₩15,545 | ₩15,652 | ₩15,532 | ₩15,572 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩15,545 | ₩15,625 | ₩15,545 | ₩15,558 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,558 | ₩15,612 | ₩15,532 | ₩15,558 | 0.00% | 2.1만 |
|---|
| 2026.01.12 | ₩15,518 | ₩15,639 | ₩15,518 | ₩15,558 | +0.26% | 2.7만 |
|---|
| 2026.01.09 | ₩15,532 | ₩15,665 | ₩15,532 | ₩15,545 | +0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩15,585 | ₩15,639 | ₩15,532 | ₩15,545 | -0.26% | 3.4만 |
|---|
| 2026.01.07 | ₩15,652 | ₩15,652 | ₩15,545 | ₩15,585 | -0.43% | 2.7만 |
|---|
| 2026.01.06 | ₩15,679 | ₩15,786 | ₩15,639 | ₩15,652 | -0.17% | 3.3만 |
|---|
| 2026.01.05 | ₩15,813 | ₩15,839 | ₩15,652 | ₩15,679 | -0.85% | 3.1만 |
|---|
| 2026.01.02 | ₩15,879 | ₩15,879 | ₩15,786 | ₩15,813 | -0.42% | 1.6만 |
|---|
| 2025.12.31 | ₩15,879 | ₩15,893 | ₩15,665 | ₩15,799 | -0.51% | 1.8만 |
|---|
| 2025.12.30 | ₩15,746 | ₩15,893 | ₩15,652 | ₩15,893 | +0.93% | 5.1만 |
|---|
| 2025.12.29 | ₩15,866 | ₩15,879 | ₩15,545 | ₩15,746 | -0.76% | 22.9만 |
|---|
| 2025.12.26 | ₩15,799 | ₩15,893 | ₩15,746 | ₩15,866 | +0.42% | 1.8만 |
|---|
| 2025.12.24 | ₩15,813 | ₩15,813 | ₩15,692 | ₩15,786 | -0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩15,799 | ₩15,906 | ₩15,759 | ₩15,813 | +0.08% | 1.7만 |
|---|
| 2025.12.22 | ₩15,960 | ₩15,960 | ₩15,853 | ₩15,879 | -0.50% | 4.3만 |
|---|
| 2025.12.19 | ₩15,826 | ₩15,920 | ₩15,813 | ₩15,920 | +0.59% | 1.7만 |
|---|
| 2025.12.18 | ₩15,826 | ₩15,920 | ₩15,786 | ₩15,799 | -0.17% | 2만 |
|---|
| 2025.12.17 | ₩15,826 | ₩15,920 | ₩15,719 | ₩15,826 | 0.00% | 3만 |
|---|
| 2025.12.16 | ₩15,853 | ₩15,853 | ₩15,692 | ₩15,786 | -0.42% | 1.6만 |
|---|
| 2025.12.15 | ₩15,706 | ₩15,853 | ₩15,585 | ₩15,853 | +0.94% | 4.3만 |
|---|
| 2025.12.12 | ₩15,652 | ₩15,706 | ₩15,532 | ₩15,625 | -0.17% | 2.5만 |
|---|
| 2025.12.11 | ₩15,652 | ₩15,652 | ₩15,532 | ₩15,585 | -0.43% | 2.1만 |
|---|
| 2025.12.10 | ₩15,639 | ₩15,719 | ₩15,545 | ₩15,639 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩15,612 | ₩15,692 | ₩15,572 | ₩15,599 | -0.09% | 7.5천 |
|---|
| 2025.12.08 | ₩15,692 | ₩15,719 | ₩15,558 | ₩15,585 | -0.68% | 2.1만 |
|---|
| 2025.12.05 | ₩15,679 | ₩15,746 | ₩15,652 | ₩15,719 | +0.26% | 2.5만 |
|---|
| 2025.12.04 | ₩15,652 | ₩15,759 | ₩15,545 | ₩15,652 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩15,652 | ₩15,759 | ₩15,612 | ₩15,652 | 0.00% | 7.6천 |
|---|
| 2025.12.02 | ₩15,652 | ₩15,719 | ₩15,585 | ₩15,652 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩15,679 | ₩15,732 | ₩15,652 | ₩15,719 | +0.26% | 2만 |
|---|
| 2025.11.28 | ₩15,612 | ₩15,639 | ₩15,532 | ₩15,625 | +0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩15,451 | ₩15,625 | ₩15,425 | ₩15,625 | +1.13% | 2.7만 |
|---|
| 2025.11.25 | ₩15,491 | ₩15,572 | ₩15,465 | ₩15,465 | -0.17% | 1.2만 |
|---|
| 2025.11.24 | ₩15,331 | ₩15,518 | ₩15,331 | ₩15,491 | +1.05% | 6.1천 |
|---|
| 2025.11.21 | ₩15,264 | ₩15,465 | ₩15,197 | ₩15,371 | +0.70% | 1.5만 |
|---|
| 2025.11.20 | ₩15,411 | ₩15,599 | ₩15,251 | ₩15,251 | -1.04% | 2만 |
|---|
| 2025.11.19 | ₩15,545 | ₩15,665 | ₩15,545 | ₩15,652 | +0.69% | 1.1만 |
|---|
| 2025.11.18 | ₩15,665 | ₩15,679 | ₩15,438 | ₩15,612 | -0.34% | 2.3만 |
|---|
| 2025.11.17 | ₩15,411 | ₩15,639 | ₩15,411 | ₩15,585 | +1.13% | 3.1만 |
|---|
| 2025.11.14 | ₩15,652 | ₩15,652 | ₩15,304 | ₩15,451 | -1.28% | 2.8만 |
|---|
| 2025.11.13 | ₩15,451 | ₩15,585 | ₩15,451 | ₩15,465 | +0.09% | 1.5만 |
|---|
| 2025.11.12 | ₩15,398 | ₩15,585 | ₩15,398 | ₩15,451 | +0.35% | 2.7만 |
|---|
| 2025.11.11 | ₩15,344 | ₩15,545 | ₩15,344 | ₩15,438 | +0.61% | 2.9만 |
|---|
| 2025.11.10 | ₩15,344 | ₩15,505 | ₩15,264 | ₩15,411 | +0.44% | 7.3만 |
|---|
| 2025.11.07 | ₩15,384 | ₩15,411 | ₩15,264 | ₩15,277 | -0.70% | 2.4만 |
|---|
| 2025.11.06 | ₩15,465 | ₩15,572 | ₩15,384 | ₩15,384 | -0.52% | 2.4만 |
|---|
| 2025.11.05 | ₩15,545 | ₩15,572 | ₩15,425 | ₩15,518 | -0.17% | 4.1만 |
|---|
| 2025.11.04 | ₩15,478 | ₩15,585 | ₩15,438 | ₩15,545 | +0.43% | 7.5만 |
|---|
| 2025.11.03 | ₩15,518 | ₩15,652 | ₩15,384 | ₩15,465 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩15,612 | ₩15,652 | ₩15,518 | ₩15,585 | -0.17% | 3.7만 |
|---|
| 2025.10.30 | ₩15,612 | ₩15,920 | ₩15,545 | ₩15,572 | -0.26% | 5.3만 |
|---|
| 2025.10.29 | ₩15,665 | ₩15,679 | ₩15,599 | ₩15,612 | -0.34% | 1.5만 |
|---|
| 2025.10.28 | ₩15,692 | ₩15,706 | ₩15,572 | ₩15,665 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩15,639 | ₩15,772 | ₩15,612 | ₩15,665 | +0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩15,612 | ₩15,679 | ₩15,518 | ₩15,612 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩15,759 | ₩15,772 | ₩15,652 | ₩15,772 | +0.08% | 3.9만 |
|---|
| 2025.10.22 | ₩15,692 | ₩15,799 | ₩15,679 | ₩15,746 | +0.34% | 4.1만 |
|---|
| 2025.10.21 | ₩15,759 | ₩15,772 | ₩15,652 | ₩15,692 | -0.42% | 4.6만 |
|---|
| 2025.10.20 | ₩15,719 | ₩15,973 | ₩15,719 | ₩15,786 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩15,986 | ₩15,986 | ₩15,625 | ₩15,759 | -1.42% | 3만 |
|---|
| 2025.10.16 | ₩15,866 | ₩15,946 | ₩15,853 | ₩15,879 | +0.08% | 9천 |
|---|
| 2025.10.15 | ₩15,759 | ₩15,986 | ₩15,759 | ₩15,839 | +0.51% | 1.9만 |
|---|
| 2025.10.14 | ₩15,772 | ₩16,053 | ₩15,719 | ₩15,839 | +0.42% | 2.4만 |
|---|
| 2025.10.13 | ₩15,853 | ₩16,080 | ₩15,786 | ₩15,839 | -0.08% | 1.2만 |
|---|
| 2025.10.10 | ₩15,893 | ₩16,000 | ₩15,853 | ₩15,853 | -0.25% | 1.6만 |
|---|