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 | ₩12,782 | ₩12,863 | ₩12,769 | ₩12,809 | +0.21% | 1.8만 |
| 2026.10.08 | ₩12,702 | ₩12,876 | ₩12,702 | ₩12,823 | +0.95% | 1.5만 |
| 2026.10.07 | ₩12,916 | ₩12,916 | ₩12,729 | ₩12,742 | -1.35% | 3만 |
| 2026.10.06 | ₩12,956 | ₩13,037 | ₩12,796 | ₩12,930 | -0.21% | 1.9만 |
| 2026.10.05 | ₩13,037 | ₩13,063 | ₩12,956 | ₩12,996 | -0.31% | 2.2만 |
| 2026.10.02 | ₩12,943 | ₩13,037 | ₩12,943 | ₩13,037 | +0.72% | 1.5만 |
| 2026.10.01 | ₩12,796 | ₩12,996 | ₩12,796 | ₩12,916 | +0.94% | 5만 |
| 2026.09.30 | ₩13,077 | ₩13,077 | ₩12,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,836 |
| -1.84% |
| 2.9만 |
| 2026.09.29 | ₩12,555 | ₩13,090 | ₩12,475 | ₩13,050 | +3.94% | 34.8만 |
|---|
| 2026.09.28 | ₩12,622 | ₩12,676 | ₩12,528 | ₩12,555 | -0.53% | 5.5만 |
|---|
| 2026.09.25 | ₩12,823 | ₩12,863 | ₩12,635 | ₩12,729 | -0.73% | 6.9만 |
|---|
| 2026.09.24 | ₩12,836 | ₩12,863 | ₩12,796 | ₩12,809 | -0.21% | 7만 |
|---|
| 2026.09.23 | ₩12,903 | ₩12,943 | ₩12,836 | ₩12,849 | -0.41% | 14.9만 |
|---|
| 2026.09.22 | ₩13,103 | ₩13,184 | ₩12,983 | ₩13,063 | -0.31% | 7.4만 |
|---|
| 2026.09.21 | ₩13,143 | ₩13,184 | ₩13,077 | ₩13,090 | -0.41% | 1.3만 |
|---|
| 2026.09.18 | ₩13,170 | ₩13,170 | ₩13,117 | ₩13,143 | -0.20% | 1.8만 |
|---|
| 2026.09.17 | ₩13,090 | ₩13,184 | ₩13,090 | ₩13,157 | +0.51% | 3.3만 |
|---|
| 2026.09.16 | ₩13,037 | ₩13,170 | ₩13,037 | ₩13,090 | +0.41% | 6.1만 |
|---|
| 2026.09.15 | ₩13,143 | ₩13,143 | ₩13,037 | ₩13,037 | -0.81% | 6.5만 |
|---|
| 2026.09.14 | ₩13,210 | ₩13,237 | ₩13,170 | ₩13,184 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩13,344 | ₩13,357 | ₩13,237 | ₩13,277 | -0.50% | 5.1만 |
|---|
| 2026.09.10 | ₩13,384 | ₩13,438 | ₩13,304 | ₩13,317 | -0.50% | 8.9만 |
|---|
| 2026.09.09 | ₩13,505 | ₩13,505 | ₩13,424 | ₩13,438 | -0.50% | 3.8만 |
|---|
| 2026.09.08 | ₩13,545 | ₩13,545 | ₩13,464 | ₩13,491 | -0.39% | 3.6만 |
|---|
| 2026.09.04 | ₩13,491 | ₩13,531 | ₩13,478 | ₩13,505 | +0.10% | 5.4만 |
|---|
| 2026.09.03 | ₩13,531 | ₩13,545 | ₩13,505 | ₩13,518 | -0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩13,491 | ₩13,571 | ₩13,478 | ₩13,505 | +0.10% | 3.4만 |
|---|
| 2026.09.01 | ₩13,558 | ₩13,585 | ₩13,491 | ₩13,531 | -0.20% | 3만 |
|---|
| 2026.08.31 | ₩13,598 | ₩13,598 | ₩13,558 | ₩13,571 | -0.20% | 3.6만 |
|---|
| 2026.08.28 | ₩13,625 | ₩13,625 | ₩13,571 | ₩13,571 | -0.39% | 5만 |
|---|
| 2026.08.27 | ₩13,558 | ₩13,611 | ₩13,558 | ₩13,585 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩13,598 | ₩13,598 | ₩13,571 | ₩13,585 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩13,571 | ₩13,611 | ₩13,571 | ₩13,598 | +0.20% | 2.4만 |
|---|
| 2026.08.24 | ₩13,598 | ₩13,611 | ₩13,571 | ₩13,571 | -0.20% | 5.3만 |
|---|
| 2026.08.21 | ₩13,718 | ₩13,772 | ₩13,705 | ₩13,745 | +0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩13,799 | ₩13,799 | ₩13,732 | ₩13,745 | -0.39% | 2.8만 |
|---|
| 2026.08.19 | ₩13,745 | ₩13,799 | ₩13,745 | ₩13,799 | +0.39% | 5.3만 |
|---|
| 2026.08.18 | ₩13,705 | ₩13,745 | ₩13,705 | ₩13,745 | +0.29% | 4.2만 |
|---|
| 2026.08.17 | ₩13,799 | ₩13,812 | ₩13,732 | ₩13,745 | -0.39% | 3.8만 |
|---|
| 2026.08.14 | ₩13,772 | ₩13,812 | ₩13,732 | ₩13,759 | -0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩13,799 | ₩13,812 | ₩13,745 | ₩13,772 | -0.19% | 8.6만 |
|---|
| 2026.08.12 | ₩13,812 | ₩13,825 | ₩13,745 | ₩13,745 | -0.48% | 3.8만 |
|---|
| 2026.08.11 | ₩13,785 | ₩13,825 | ₩13,772 | ₩13,772 | -0.10% | 3.2만 |
|---|
| 2026.08.10 | ₩13,772 | ₩13,785 | ₩13,732 | ₩13,745 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩13,799 | ₩13,839 | ₩13,745 | ₩13,759 | -0.29% | 16.2만 |
|---|
| 2026.08.06 | ₩13,812 | ₩13,812 | ₩13,692 | ₩13,759 | -0.39% | 5.3만 |
|---|
| 2026.08.05 | ₩13,772 | ₩13,852 | ₩13,772 | ₩13,772 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩13,732 | ₩13,906 | ₩13,732 | ₩13,799 | +0.49% | 9.5만 |
|---|
| 2026.08.03 | ₩13,799 | ₩13,799 | ₩13,705 | ₩13,759 | -0.29% | 6.7만 |
|---|
| 2026.07.31 | ₩13,732 | ₩13,745 | ₩13,678 | ₩13,718 | -0.10% | 3.7만 |
|---|
| 2026.07.30 | ₩13,678 | ₩13,745 | ₩13,665 | ₩13,705 | +0.20% | 3.2만 |
|---|
| 2026.07.29 | ₩13,638 | ₩13,732 | ₩13,638 | ₩13,638 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩13,638 | ₩13,705 | ₩13,638 | ₩13,692 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩13,705 | ₩13,732 | ₩13,638 | ₩13,665 | -0.29% | 4.6만 |
|---|
| 2026.07.24 | ₩13,759 | ₩13,812 | ₩13,692 | ₩13,692 | -0.49% | 2.4만 |
|---|
| 2026.07.23 | ₩13,946 | ₩13,999 | ₩13,906 | ₩13,919 | -0.19% | 4.3만 |
|---|
| 2026.07.22 | ₩14,013 | ₩14,133 | ₩13,986 | ₩14,013 | 0.00% | 4.4만 |
|---|
| 2026.07.21 | ₩14,133 | ₩14,133 | ₩13,999 | ₩14,053 | -0.57% | 7만 |
|---|
| 2026.07.20 | ₩14,039 | ₩14,120 | ₩13,986 | ₩14,079 | +0.29% | 6.3만 |
|---|
| 2026.07.17 | ₩14,039 | ₩14,093 | ₩14,026 | ₩14,053 | +0.10% | 5.4만 |
|---|
| 2026.07.16 | ₩14,106 | ₩14,240 | ₩14,106 | ₩14,106 | 0.00% | 2.6만 |
|---|
| 2026.07.15 | ₩14,173 | ₩14,240 | ₩14,120 | ₩14,160 | -0.09% | 5.7만 |
|---|
| 2026.07.14 | ₩14,133 | ₩14,213 | ₩14,079 | ₩14,173 | +0.28% | 3.8만 |
|---|
| 2026.07.13 | ₩14,240 | ₩14,293 | ₩14,120 | ₩14,120 | -0.85% | 3만 |
|---|
| 2026.07.10 | ₩14,240 | ₩14,293 | ₩14,200 | ₩14,227 | -0.09% | 2만 |
|---|
| 2026.07.09 | ₩14,186 | ₩14,307 | ₩14,173 | ₩14,253 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩14,227 | ₩14,320 | ₩14,120 | ₩14,213 | -0.09% | 3.1만 |
|---|
| 2026.07.07 | ₩14,333 | ₩14,400 | ₩14,240 | ₩14,240 | -0.65% | 2.5만 |
|---|
| 2026.07.06 | ₩14,414 | ₩14,414 | ₩14,307 | ₩14,400 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩14,333 | ₩14,414 | ₩14,307 | ₩14,360 | +0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩14,307 | ₩14,494 | ₩14,173 | ₩14,347 | +0.28% | 4.8만 |
|---|
| 2026.06.30 | ₩14,360 | ₩14,387 | ₩14,240 | ₩14,347 | -0.09% | 1.6만 |
|---|
| 2026.06.29 | ₩14,280 | ₩14,387 | ₩14,160 | ₩14,333 | +0.37% | 4.2만 |
|---|
| 2026.06.26 | ₩14,213 | ₩14,293 | ₩14,213 | ₩14,253 | +0.28% | 1.6만 |
|---|
| 2026.06.25 | ₩14,186 | ₩14,307 | ₩14,133 | ₩14,240 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩14,079 | ₩14,213 | ₩14,079 | ₩14,186 | +0.76% | 9.3천 |
|---|
| 2026.06.23 | ₩14,066 | ₩14,240 | ₩14,066 | ₩14,146 | +0.57% | 5.7만 |
|---|
| 2026.06.22 | ₩14,213 | ₩14,280 | ₩14,213 | ₩14,253 | +0.28% | 2.8만 |
|---|
| 2026.06.18 | ₩14,360 | ₩14,374 | ₩14,240 | ₩14,253 | -0.74% | 5.9만 |
|---|
| 2026.06.17 | ₩14,467 | ₩14,467 | ₩14,320 | ₩14,347 | -0.83% | 2.1만 |
|---|
| 2026.06.16 | ₩14,387 | ₩14,494 | ₩14,240 | ₩14,400 | +0.09% | 5만 |
|---|
| 2026.06.15 | ₩14,467 | ₩14,507 | ₩14,374 | ₩14,387 | -0.55% | 2.3만 |
|---|
| 2026.06.12 | ₩14,440 | ₩14,440 | ₩14,333 | ₩14,387 | -0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩14,333 | ₩14,387 | ₩14,240 | ₩14,360 | +0.19% | 2만 |
|---|
| 2026.06.10 | ₩14,160 | ₩14,347 | ₩14,160 | ₩14,267 | +0.76% | 2만 |
|---|
| 2026.06.09 | ₩14,253 | ₩14,320 | ₩14,173 | ₩14,240 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩14,307 | ₩14,347 | ₩14,200 | ₩14,240 | -0.47% | 4.3만 |
|---|
| 2026.06.05 | ₩14,307 | ₩14,400 | ₩14,173 | ₩14,200 | -0.75% | 2.3만 |
|---|
| 2026.06.04 | ₩14,360 | ₩14,467 | ₩14,320 | ₩14,320 | -0.28% | 2.7만 |
|---|
| 2026.06.03 | ₩14,414 | ₩14,507 | ₩14,333 | ₩14,427 | +0.09% | 5.6만 |
|---|
| 2026.06.02 | ₩14,481 | ₩14,547 | ₩14,360 | ₩14,481 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩14,561 | ₩14,561 | ₩14,307 | ₩14,414 | -1.01% | 5.9만 |
|---|
| 2026.05.29 | ₩14,521 | ₩14,521 | ₩14,440 | ₩14,507 | -0.09% | 1.9만 |
|---|
| 2026.05.28 | ₩14,427 | ₩14,454 | ₩14,307 | ₩14,454 | +0.19% | 4.6만 |
|---|
| 2026.05.27 | ₩14,427 | ₩14,427 | ₩14,374 | ₩14,387 | -0.28% | 2.7만 |
|---|
| 2026.05.26 | ₩14,374 | ₩14,414 | ₩14,333 | ₩14,374 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩14,240 | ₩14,307 | ₩14,240 | ₩14,293 | +0.38% | 3만 |
|---|
| 2026.05.21 | ₩14,280 | ₩14,280 | ₩14,200 | ₩14,267 | -0.09% | 1.3만 |
|---|
| 2026.05.20 | ₩14,307 | ₩14,614 | ₩14,280 | ₩14,414 | +0.75% | 1.7만 |
|---|
| 2026.05.19 | ₩14,240 | ₩14,320 | ₩14,186 | ₩14,227 | -0.09% | 6.8천 |
|---|
| 2026.05.18 | ₩14,440 | ₩14,494 | ₩14,320 | ₩14,333 | -0.74% | 3.7만 |
|---|
| 2026.05.15 | ₩14,507 | ₩14,547 | ₩14,414 | ₩14,414 | -0.65% | 1.1만 |
|---|
| 2026.05.14 | ₩14,561 | ₩14,695 | ₩14,534 | ₩14,561 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩14,641 | ₩14,641 | ₩14,534 | ₩14,547 | -0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩14,614 | ₩14,695 | ₩14,507 | ₩14,601 | -0.09% | 2만 |
|---|
| 2026.05.11 | ₩14,654 | ₩14,801 | ₩14,601 | ₩14,668 | +0.09% | 2.9만 |
|---|
| 2026.05.08 | ₩14,842 | ₩14,842 | ₩14,708 | ₩14,775 | -0.45% | 5.5천 |
|---|
| 2026.05.07 | ₩14,775 | ₩14,775 | ₩14,721 | ₩14,761 | -0.09% | 1.7만 |
|---|
| 2026.05.06 | ₩14,708 | ₩14,735 | ₩14,681 | ₩14,708 | 0.00% | 2.1만 |
|---|
| 2026.05.05 | ₩14,708 | ₩14,708 | ₩14,654 | ₩14,681 | -0.18% | 1.4만 |
|---|
| 2026.05.04 | ₩14,895 | ₩14,895 | ₩14,601 | ₩14,668 | -1.53% | 5.1만 |
|---|
| 2026.05.01 | ₩14,895 | ₩14,908 | ₩14,761 | ₩14,842 | -0.36% | 2.3만 |
|---|
| 2026.04.30 | ₩14,815 | ₩14,828 | ₩14,641 | ₩14,815 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩14,748 | ₩14,748 | ₩14,641 | ₩14,721 | -0.18% | 2.5만 |
|---|
| 2026.04.28 | ₩14,761 | ₩14,788 | ₩14,654 | ₩14,748 | -0.09% | 9.1천 |
|---|
| 2026.04.27 | ₩14,815 | ₩14,815 | ₩14,681 | ₩14,748 | -0.45% | 2.4만 |
|---|
| 2026.04.24 | ₩14,788 | ₩14,842 | ₩14,788 | ₩14,815 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩14,788 | ₩14,949 | ₩14,748 | ₩14,842 | +0.36% | 7.3천 |
|---|
| 2026.04.22 | ₩15,136 | ₩15,162 | ₩14,975 | ₩15,015 | -0.80% | 2.2만 |
|---|
| 2026.04.21 | ₩15,243 | ₩15,243 | ₩15,002 | ₩15,029 | -1.40% | 3.2만 |
|---|
| 2026.04.20 | ₩15,203 | ₩15,203 | ₩14,975 | ₩15,176 | -0.18% | 2.7만 |
|---|
| 2026.04.17 | ₩15,203 | ₩15,256 | ₩15,136 | ₩15,162 | -0.26% | 1.5만 |
|---|
| 2026.04.16 | ₩15,015 | ₩15,229 | ₩15,015 | ₩15,122 | +0.71% | 5.8만 |
|---|
| 2026.04.15 | ₩15,042 | ₩15,096 | ₩14,922 | ₩14,975 | -0.44% | 7.5천 |
|---|
| 2026.04.14 | ₩14,975 | ₩15,323 | ₩14,775 | ₩15,082 | +0.71% | 6.6만 |
|---|
| 2026.04.13 | ₩14,855 | ₩15,203 | ₩14,588 | ₩14,935 | +0.54% | 3.7만 |
|---|
| 2026.04.10 | ₩14,788 | ₩15,336 | ₩14,775 | ₩14,828 | +0.27% | 6.5만 |
|---|
| 2026.04.09 | ₩14,788 | ₩14,828 | ₩14,735 | ₩14,828 | +0.27% | 7.1천 |
|---|
| 2026.04.08 | ₩14,748 | ₩14,855 | ₩14,588 | ₩14,801 | +0.36% | 2.3만 |
|---|
| 2026.04.07 | ₩14,521 | ₩14,681 | ₩14,494 | ₩14,561 | +0.28% | 1.1만 |
|---|
| 2026.04.06 | ₩14,534 | ₩14,735 | ₩14,494 | ₩14,494 | -0.28% | 2.8만 |
|---|
| 2026.04.02 | ₩14,521 | ₩14,641 | ₩14,440 | ₩14,481 | -0.28% | 2.2만 |
|---|
| 2026.04.01 | ₩14,427 | ₩14,668 | ₩14,427 | ₩14,574 | +1.02% | 2.9만 |
|---|
| 2026.03.31 | ₩14,213 | ₩14,440 | ₩14,146 | ₩14,387 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩14,106 | ₩14,333 | ₩14,093 | ₩14,106 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩14,240 | ₩14,561 | ₩14,066 | ₩14,133 | -0.75% | 1.5만 |
|---|
| 2026.03.26 | ₩14,253 | ₩14,360 | ₩14,227 | ₩14,253 | 0.00% | 3.9만 |
|---|
| 2026.03.25 | ₩14,400 | ₩14,454 | ₩14,347 | ₩14,374 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩14,360 | ₩14,400 | ₩14,320 | ₩14,320 | -0.28% | 9.2천 |
|---|
| 2026.03.23 | ₩14,628 | ₩14,668 | ₩14,440 | ₩14,521 | -0.73% | 3.1만 |
|---|
| 2026.03.20 | ₩14,614 | ₩14,614 | ₩14,440 | ₩14,481 | -0.91% | 1.8만 |
|---|
| 2026.03.19 | ₩14,601 | ₩14,708 | ₩14,507 | ₩14,561 | -0.27% | 2.9만 |
|---|
| 2026.03.18 | ₩14,721 | ₩14,775 | ₩14,574 | ₩14,614 | -0.73% | 4.6만 |
|---|
| 2026.03.17 | ₩14,681 | ₩14,775 | ₩14,654 | ₩14,681 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩14,708 | ₩14,775 | ₩14,641 | ₩14,641 | -0.45% | 2.4만 |
|---|
| 2026.03.13 | ₩14,628 | ₩14,895 | ₩14,628 | ₩14,668 | +0.27% | 4만 |
|---|
| 2026.03.12 | ₩14,681 | ₩14,761 | ₩14,628 | ₩14,628 | -0.36% | 3.1만 |
|---|
| 2026.03.11 | ₩14,815 | ₩14,815 | ₩14,748 | ₩14,761 | -0.36% | 3.7만 |
|---|
| 2026.03.10 | ₩14,681 | ₩14,801 | ₩14,654 | ₩14,748 | +0.46% | 1.3만 |
|---|
| 2026.03.09 | ₩14,708 | ₩14,761 | ₩14,628 | ₩14,681 | -0.18% | 7.4만 |
|---|
| 2026.03.06 | ₩14,855 | ₩14,855 | ₩14,668 | ₩14,761 | -0.63% | 4.3만 |
|---|
| 2026.03.05 | ₩15,042 | ₩15,042 | ₩14,908 | ₩14,908 | -0.89% | 3.3만 |
|---|
| 2026.03.04 | ₩15,082 | ₩15,136 | ₩15,056 | ₩15,069 | -0.09% | 3.9만 |
|---|
| 2026.03.03 | ₩15,122 | ₩15,176 | ₩15,029 | ₩15,029 | -0.62% | 5.4만 |
|---|
| 2026.03.02 | ₩15,216 | ₩15,216 | ₩15,082 | ₩15,122 | -0.62% | 5.4만 |
|---|
| 2026.02.27 | ₩15,310 | ₩15,310 | ₩15,176 | ₩15,216 | -0.61% | 2.9만 |
|---|
| 2026.02.26 | ₩15,296 | ₩15,296 | ₩15,189 | ₩15,243 | -0.35% | 1.6만 |
|---|
| 2026.02.25 | ₩15,243 | ₩15,269 | ₩15,122 | ₩15,216 | -0.18% | 2.2만 |
|---|
| 2026.02.24 | ₩15,256 | ₩15,256 | ₩15,109 | ₩15,189 | -0.44% | 3.5만 |
|---|
| 2026.02.23 | ₩15,323 | ₩15,323 | ₩15,216 | ₩15,243 | -0.52% | 2.4만 |
|---|
| 2026.02.20 | ₩15,417 | ₩15,417 | ₩15,269 | ₩15,269 | -0.95% | 4.3만 |
|---|
| 2026.02.19 | ₩15,443 | ₩15,550 | ₩15,376 | ₩15,510 | +0.43% | 7.6만 |
|---|
| 2026.02.18 | ₩15,457 | ₩15,470 | ₩15,417 | ₩15,443 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,457 | ₩15,510 | ₩15,403 | ₩15,430 | -0.17% | 3.3만 |
|---|
| 2026.02.13 | ₩15,483 | ₩15,577 | ₩15,403 | ₩15,417 | -0.43% | 3.2만 |
|---|
| 2026.02.12 | ₩15,483 | ₩15,550 | ₩15,390 | ₩15,403 | -0.52% | 3.2만 |
|---|
| 2026.02.11 | ₩15,443 | ₩15,537 | ₩15,430 | ₩15,457 | +0.09% | 4.1만 |
|---|
| 2026.02.10 | ₩15,510 | ₩15,550 | ₩15,430 | ₩15,457 | -0.34% | 2.8만 |
|---|
| 2026.02.09 | ₩15,430 | ₩15,523 | ₩15,430 | ₩15,457 | +0.17% | 2.1만 |
|---|
| 2026.02.06 | ₩15,376 | ₩15,470 | ₩15,376 | ₩15,417 | +0.26% | 2만 |
|---|
| 2026.02.05 | ₩15,376 | ₩15,417 | ₩15,310 | ₩15,350 | -0.17% | 3.6만 |
|---|
| 2026.02.04 | ₩15,443 | ₩15,523 | ₩15,256 | ₩15,376 | -0.43% | 3.9만 |
|---|
| 2026.02.03 | ₩15,523 | ₩15,550 | ₩15,376 | ₩15,417 | -0.69% | 4.9만 |
|---|
| 2026.02.02 | ₩15,443 | ₩15,510 | ₩15,430 | ₩15,483 | +0.26% | 5만 |
|---|
| 2026.01.30 | ₩15,590 | ₩15,604 | ₩15,430 | ₩15,430 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩15,564 | ₩15,644 | ₩15,483 | ₩15,564 | 0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩15,550 | ₩15,657 | ₩15,470 | ₩15,564 | +0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩15,523 | ₩15,590 | ₩15,443 | ₩15,537 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩15,590 | ₩15,617 | ₩15,483 | ₩15,523 | -0.43% | 2.5만 |
|---|
| 2026.01.23 | ₩15,590 | ₩15,590 | ₩15,483 | ₩15,523 | -0.43% | 4.4만 |
|---|
| 2026.01.22 | ₩15,604 | ₩15,724 | ₩15,564 | ₩15,684 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩15,483 | ₩15,644 | ₩15,470 | ₩15,617 | +0.86% | 6만 |
|---|
| 2026.01.20 | ₩15,523 | ₩15,630 | ₩15,336 | ₩15,430 | -0.60% | 5.1만 |
|---|
| 2026.01.16 | ₩15,537 | ₩15,604 | ₩15,537 | ₩15,537 | 0.00% | 3.9만 |
|---|
| 2026.01.15 | ₩15,537 | ₩15,644 | ₩15,523 | ₩15,564 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩15,537 | ₩15,617 | ₩15,537 | ₩15,550 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,550 | ₩15,604 | ₩15,523 | ₩15,550 | 0.00% | 2.1만 |
|---|
| 2026.01.12 | ₩15,510 | ₩15,630 | ₩15,510 | ₩15,550 | +0.26% | 2.7만 |
|---|
| 2026.01.09 | ₩15,523 | ₩15,657 | ₩15,523 | ₩15,537 | +0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩15,577 | ₩15,630 | ₩15,523 | ₩15,537 | -0.26% | 3.4만 |
|---|
| 2026.01.07 | ₩15,644 | ₩15,644 | ₩15,537 | ₩15,577 | -0.43% | 2.7만 |
|---|
| 2026.01.06 | ₩15,671 | ₩15,778 | ₩15,630 | ₩15,644 | -0.17% | 3.3만 |
|---|
| 2026.01.05 | ₩15,804 | ₩15,831 | ₩15,644 | ₩15,671 | -0.85% | 3.1만 |
|---|
| 2026.01.02 | ₩15,871 | ₩15,871 | ₩15,778 | ₩15,804 | -0.42% | 1.6만 |
|---|
| 2025.12.31 | ₩15,871 | ₩15,885 | ₩15,657 | ₩15,791 | -0.51% | 1.8만 |
|---|
| 2025.12.30 | ₩15,737 | ₩15,885 | ₩15,644 | ₩15,885 | +0.93% | 5.1만 |
|---|
| 2025.12.29 | ₩15,858 | ₩15,871 | ₩15,537 | ₩15,737 | -0.76% | 22.9만 |
|---|
| 2025.12.26 | ₩15,791 | ₩15,885 | ₩15,737 | ₩15,858 | +0.42% | 1.8만 |
|---|
| 2025.12.24 | ₩15,804 | ₩15,804 | ₩15,684 | ₩15,778 | -0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩15,791 | ₩15,898 | ₩15,751 | ₩15,804 | +0.08% | 1.7만 |
|---|
| 2025.12.22 | ₩15,951 | ₩15,951 | ₩15,844 | ₩15,871 | -0.50% | 4.3만 |
|---|
| 2025.12.19 | ₩15,818 | ₩15,911 | ₩15,804 | ₩15,911 | +0.59% | 1.7만 |
|---|
| 2025.12.18 | ₩15,818 | ₩15,911 | ₩15,778 | ₩15,791 | -0.17% | 2만 |
|---|
| 2025.12.17 | ₩15,818 | ₩15,911 | ₩15,711 | ₩15,818 | 0.00% | 3만 |
|---|
| 2025.12.16 | ₩15,844 | ₩15,844 | ₩15,684 | ₩15,778 | -0.42% | 1.6만 |
|---|
| 2025.12.15 | ₩15,697 | ₩15,844 | ₩15,577 | ₩15,844 | +0.94% | 4.3만 |
|---|
| 2025.12.12 | ₩15,644 | ₩15,697 | ₩15,523 | ₩15,617 | -0.17% | 2.5만 |
|---|
| 2025.12.11 | ₩15,644 | ₩15,644 | ₩15,523 | ₩15,577 | -0.43% | 2.1만 |
|---|
| 2025.12.10 | ₩15,630 | ₩15,711 | ₩15,537 | ₩15,630 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩15,604 | ₩15,684 | ₩15,564 | ₩15,590 | -0.09% | 7.5천 |
|---|
| 2025.12.08 | ₩15,684 | ₩15,711 | ₩15,550 | ₩15,577 | -0.68% | 2.1만 |
|---|
| 2025.12.05 | ₩15,671 | ₩15,737 | ₩15,644 | ₩15,711 | +0.26% | 2.5만 |
|---|
| 2025.12.04 | ₩15,644 | ₩15,751 | ₩15,537 | ₩15,644 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩15,644 | ₩15,751 | ₩15,604 | ₩15,644 | 0.00% | 7.6천 |
|---|
| 2025.12.02 | ₩15,644 | ₩15,711 | ₩15,577 | ₩15,644 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩15,671 | ₩15,724 | ₩15,644 | ₩15,711 | +0.26% | 2만 |
|---|
| 2025.11.28 | ₩15,604 | ₩15,630 | ₩15,523 | ₩15,617 | +0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩15,443 | ₩15,617 | ₩15,417 | ₩15,617 | +1.13% | 2.7만 |
|---|
| 2025.11.25 | ₩15,483 | ₩15,564 | ₩15,457 | ₩15,457 | -0.17% | 1.2만 |
|---|
| 2025.11.24 | ₩15,323 | ₩15,510 | ₩15,323 | ₩15,483 | +1.05% | 6.1천 |
|---|
| 2025.11.21 | ₩15,256 | ₩15,457 | ₩15,189 | ₩15,363 | +0.70% | 1.5만 |
|---|
| 2025.11.20 | ₩15,403 | ₩15,590 | ₩15,243 | ₩15,243 | -1.04% | 2만 |
|---|
| 2025.11.19 | ₩15,537 | ₩15,657 | ₩15,537 | ₩15,644 | +0.69% | 1.1만 |
|---|
| 2025.11.18 | ₩15,657 | ₩15,671 | ₩15,430 | ₩15,604 | -0.34% | 2.3만 |
|---|
| 2025.11.17 | ₩15,403 | ₩15,630 | ₩15,403 | ₩15,577 | +1.13% | 3.1만 |
|---|
| 2025.11.14 | ₩15,644 | ₩15,644 | ₩15,296 | ₩15,443 | -1.28% | 2.8만 |
|---|
| 2025.11.13 | ₩15,443 | ₩15,577 | ₩15,443 | ₩15,457 | +0.09% | 1.5만 |
|---|
| 2025.11.12 | ₩15,390 | ₩15,577 | ₩15,390 | ₩15,443 | +0.35% | 2.7만 |
|---|
| 2025.11.11 | ₩15,336 | ₩15,537 | ₩15,336 | ₩15,430 | +0.61% | 2.9만 |
|---|
| 2025.11.10 | ₩15,336 | ₩15,497 | ₩15,256 | ₩15,403 | +0.44% | 7.3만 |
|---|
| 2025.11.07 | ₩15,376 | ₩15,403 | ₩15,256 | ₩15,269 | -0.70% | 2.4만 |
|---|
| 2025.11.06 | ₩15,457 | ₩15,564 | ₩15,376 | ₩15,376 | -0.52% | 2.4만 |
|---|
| 2025.11.05 | ₩15,537 | ₩15,564 | ₩15,417 | ₩15,510 | -0.17% | 4.1만 |
|---|
| 2025.11.04 | ₩15,470 | ₩15,577 | ₩15,430 | ₩15,537 | +0.43% | 7.5만 |
|---|
| 2025.11.03 | ₩15,510 | ₩15,644 | ₩15,376 | ₩15,457 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩15,604 | ₩15,644 | ₩15,510 | ₩15,577 | -0.17% | 3.7만 |
|---|
| 2025.10.30 | ₩15,604 | ₩15,911 | ₩15,537 | ₩15,564 | -0.26% | 5.3만 |
|---|
| 2025.10.29 | ₩15,657 | ₩15,671 | ₩15,590 | ₩15,604 | -0.34% | 1.5만 |
|---|
| 2025.10.28 | ₩15,684 | ₩15,697 | ₩15,564 | ₩15,657 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩15,630 | ₩15,764 | ₩15,604 | ₩15,657 | +0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩15,604 | ₩15,671 | ₩15,510 | ₩15,604 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩15,751 | ₩15,764 | ₩15,644 | ₩15,764 | +0.08% | 3.9만 |
|---|
| 2025.10.22 | ₩15,684 | ₩15,791 | ₩15,671 | ₩15,737 | +0.34% | 4.1만 |
|---|
| 2025.10.21 | ₩15,751 | ₩15,764 | ₩15,644 | ₩15,684 | -0.42% | 4.6만 |
|---|
| 2025.10.20 | ₩15,711 | ₩15,965 | ₩15,711 | ₩15,778 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩15,978 | ₩15,978 | ₩15,617 | ₩15,751 | -1.42% | 3만 |
|---|
| 2025.10.16 | ₩15,858 | ₩15,938 | ₩15,844 | ₩15,871 | +0.08% | 9천 |
|---|
| 2025.10.15 | ₩15,751 | ₩15,978 | ₩15,751 | ₩15,831 | +0.51% | 1.9만 |
|---|
| 2025.10.14 | ₩15,764 | ₩16,045 | ₩15,711 | ₩15,831 | +0.42% | 2.4만 |
|---|
| 2025.10.13 | ₩15,844 | ₩16,072 | ₩15,778 | ₩15,831 | -0.08% | 1.2만 |
|---|
| 2025.10.10 | ₩15,885 | ₩15,991 | ₩15,844 | ₩15,844 | -0.25% | 1.6만 |
|---|