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 | ₩12,773 | ₩12,853 | ₩12,760 | ₩12,800 | +0.21% | 1.8만 |
| 2026.10.08 | ₩12,693 | ₩12,866 | ₩12,693 | ₩12,813 | +0.95% | 1.5만 |
| 2026.10.07 | ₩12,907 | ₩12,907 | ₩12,719 | ₩12,733 | -1.35% | 3만 |
| 2026.10.06 | ₩12,947 | ₩13,027 | ₩12,786 | ₩12,920 | -0.21% | 1.9만 |
| 2026.10.05 | ₩13,027 | ₩13,054 | ₩12,947 | ₩12,987 | -0.31% | 2.2만 |
| 2026.10.02 | ₩12,933 | ₩13,027 | ₩12,933 | ₩13,027 | +0.72% | 1.5만 |
| 2026.10.01 | ₩12,786 | ₩12,987 | ₩12,786 | ₩12,907 | +0.94% | 5만 |
| 2026.09.30 | ₩13,067 | ₩13,067 | ₩12,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,826 |
| -1.84% |
| 2.9만 |
| 2026.09.29 | ₩12,546 | ₩13,080 | ₩12,466 | ₩13,040 | +3.94% | 34.8만 |
|---|
| 2026.09.28 | ₩12,613 | ₩12,666 | ₩12,519 | ₩12,546 | -0.53% | 5.5만 |
|---|
| 2026.09.25 | ₩12,813 | ₩12,853 | ₩12,626 | ₩12,719 | -0.73% | 6.9만 |
|---|
| 2026.09.24 | ₩12,826 | ₩12,853 | ₩12,786 | ₩12,800 | -0.21% | 7만 |
|---|
| 2026.09.23 | ₩12,893 | ₩12,933 | ₩12,826 | ₩12,840 | -0.41% | 14.9만 |
|---|
| 2026.09.22 | ₩13,094 | ₩13,174 | ₩12,973 | ₩13,054 | -0.31% | 7.4만 |
|---|
| 2026.09.21 | ₩13,134 | ₩13,174 | ₩13,067 | ₩13,080 | -0.41% | 1.3만 |
|---|
| 2026.09.18 | ₩13,160 | ₩13,160 | ₩13,107 | ₩13,134 | -0.20% | 1.8만 |
|---|
| 2026.09.17 | ₩13,080 | ₩13,174 | ₩13,080 | ₩13,147 | +0.51% | 3.3만 |
|---|
| 2026.09.16 | ₩13,027 | ₩13,160 | ₩13,027 | ₩13,080 | +0.41% | 6.1만 |
|---|
| 2026.09.15 | ₩13,134 | ₩13,134 | ₩13,027 | ₩13,027 | -0.81% | 6.5만 |
|---|
| 2026.09.14 | ₩13,200 | ₩13,227 | ₩13,160 | ₩13,174 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩13,334 | ₩13,347 | ₩13,227 | ₩13,267 | -0.50% | 5.1만 |
|---|
| 2026.09.10 | ₩13,374 | ₩13,428 | ₩13,294 | ₩13,307 | -0.50% | 8.9만 |
|---|
| 2026.09.09 | ₩13,494 | ₩13,494 | ₩13,414 | ₩13,428 | -0.50% | 3.8만 |
|---|
| 2026.09.08 | ₩13,534 | ₩13,534 | ₩13,454 | ₩13,481 | -0.39% | 3.6만 |
|---|
| 2026.09.04 | ₩13,481 | ₩13,521 | ₩13,468 | ₩13,494 | +0.10% | 5.4만 |
|---|
| 2026.09.03 | ₩13,521 | ₩13,534 | ₩13,494 | ₩13,508 | -0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩13,481 | ₩13,561 | ₩13,468 | ₩13,494 | +0.10% | 3.4만 |
|---|
| 2026.09.01 | ₩13,548 | ₩13,575 | ₩13,481 | ₩13,521 | -0.20% | 3만 |
|---|
| 2026.08.31 | ₩13,588 | ₩13,588 | ₩13,548 | ₩13,561 | -0.20% | 3.6만 |
|---|
| 2026.08.28 | ₩13,615 | ₩13,615 | ₩13,561 | ₩13,561 | -0.39% | 5만 |
|---|
| 2026.08.27 | ₩13,548 | ₩13,601 | ₩13,548 | ₩13,575 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩13,588 | ₩13,588 | ₩13,561 | ₩13,575 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩13,561 | ₩13,601 | ₩13,561 | ₩13,588 | +0.20% | 2.4만 |
|---|
| 2026.08.24 | ₩13,588 | ₩13,601 | ₩13,561 | ₩13,561 | -0.20% | 5.3만 |
|---|
| 2026.08.21 | ₩13,708 | ₩13,762 | ₩13,695 | ₩13,735 | +0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩13,788 | ₩13,788 | ₩13,722 | ₩13,735 | -0.39% | 2.8만 |
|---|
| 2026.08.19 | ₩13,735 | ₩13,788 | ₩13,735 | ₩13,788 | +0.39% | 5.3만 |
|---|
| 2026.08.18 | ₩13,695 | ₩13,735 | ₩13,695 | ₩13,735 | +0.29% | 4.2만 |
|---|
| 2026.08.17 | ₩13,788 | ₩13,802 | ₩13,722 | ₩13,735 | -0.39% | 3.8만 |
|---|
| 2026.08.14 | ₩13,762 | ₩13,802 | ₩13,722 | ₩13,748 | -0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩13,788 | ₩13,802 | ₩13,735 | ₩13,762 | -0.19% | 8.6만 |
|---|
| 2026.08.12 | ₩13,802 | ₩13,815 | ₩13,735 | ₩13,735 | -0.48% | 3.8만 |
|---|
| 2026.08.11 | ₩13,775 | ₩13,815 | ₩13,762 | ₩13,762 | -0.10% | 3.2만 |
|---|
| 2026.08.10 | ₩13,762 | ₩13,775 | ₩13,722 | ₩13,735 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩13,788 | ₩13,828 | ₩13,735 | ₩13,748 | -0.29% | 16.2만 |
|---|
| 2026.08.06 | ₩13,802 | ₩13,802 | ₩13,681 | ₩13,748 | -0.39% | 5.3만 |
|---|
| 2026.08.05 | ₩13,762 | ₩13,842 | ₩13,762 | ₩13,762 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩13,722 | ₩13,895 | ₩13,722 | ₩13,788 | +0.49% | 9.5만 |
|---|
| 2026.08.03 | ₩13,788 | ₩13,788 | ₩13,695 | ₩13,748 | -0.29% | 6.7만 |
|---|
| 2026.07.31 | ₩13,722 | ₩13,735 | ₩13,668 | ₩13,708 | -0.10% | 3.7만 |
|---|
| 2026.07.30 | ₩13,668 | ₩13,735 | ₩13,655 | ₩13,695 | +0.20% | 3.2만 |
|---|
| 2026.07.29 | ₩13,628 | ₩13,722 | ₩13,628 | ₩13,628 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩13,628 | ₩13,695 | ₩13,628 | ₩13,681 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩13,695 | ₩13,722 | ₩13,628 | ₩13,655 | -0.29% | 4.6만 |
|---|
| 2026.07.24 | ₩13,748 | ₩13,802 | ₩13,681 | ₩13,681 | -0.49% | 2.4만 |
|---|
| 2026.07.23 | ₩13,935 | ₩13,989 | ₩13,895 | ₩13,909 | -0.19% | 4.3만 |
|---|
| 2026.07.22 | ₩14,002 | ₩14,122 | ₩13,975 | ₩14,002 | 0.00% | 4.4만 |
|---|
| 2026.07.21 | ₩14,122 | ₩14,122 | ₩13,989 | ₩14,042 | -0.57% | 7만 |
|---|
| 2026.07.20 | ₩14,029 | ₩14,109 | ₩13,975 | ₩14,069 | +0.29% | 6.3만 |
|---|
| 2026.07.17 | ₩14,029 | ₩14,082 | ₩14,015 | ₩14,042 | +0.10% | 5.4만 |
|---|
| 2026.07.16 | ₩14,096 | ₩14,229 | ₩14,096 | ₩14,096 | 0.00% | 2.6만 |
|---|
| 2026.07.15 | ₩14,162 | ₩14,229 | ₩14,109 | ₩14,149 | -0.09% | 5.7만 |
|---|
| 2026.07.14 | ₩14,122 | ₩14,203 | ₩14,069 | ₩14,162 | +0.28% | 3.8만 |
|---|
| 2026.07.13 | ₩14,229 | ₩14,283 | ₩14,109 | ₩14,109 | -0.85% | 3만 |
|---|
| 2026.07.10 | ₩14,229 | ₩14,283 | ₩14,189 | ₩14,216 | -0.09% | 2만 |
|---|
| 2026.07.09 | ₩14,176 | ₩14,296 | ₩14,162 | ₩14,243 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩14,216 | ₩14,309 | ₩14,109 | ₩14,203 | -0.09% | 3.1만 |
|---|
| 2026.07.07 | ₩14,323 | ₩14,390 | ₩14,229 | ₩14,229 | -0.65% | 2.5만 |
|---|
| 2026.07.06 | ₩14,403 | ₩14,403 | ₩14,296 | ₩14,390 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩14,323 | ₩14,403 | ₩14,296 | ₩14,349 | +0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩14,296 | ₩14,483 | ₩14,162 | ₩14,336 | +0.28% | 4.8만 |
|---|
| 2026.06.30 | ₩14,349 | ₩14,376 | ₩14,229 | ₩14,336 | -0.09% | 1.6만 |
|---|
| 2026.06.29 | ₩14,269 | ₩14,376 | ₩14,149 | ₩14,323 | +0.37% | 4.2만 |
|---|
| 2026.06.26 | ₩14,203 | ₩14,283 | ₩14,203 | ₩14,243 | +0.28% | 1.6만 |
|---|
| 2026.06.25 | ₩14,176 | ₩14,296 | ₩14,122 | ₩14,229 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩14,069 | ₩14,203 | ₩14,069 | ₩14,176 | +0.76% | 9.3천 |
|---|
| 2026.06.23 | ₩14,056 | ₩14,229 | ₩14,056 | ₩14,136 | +0.57% | 5.7만 |
|---|
| 2026.06.22 | ₩14,203 | ₩14,269 | ₩14,203 | ₩14,243 | +0.28% | 2.8만 |
|---|
| 2026.06.18 | ₩14,349 | ₩14,363 | ₩14,229 | ₩14,243 | -0.74% | 5.9만 |
|---|
| 2026.06.17 | ₩14,456 | ₩14,456 | ₩14,309 | ₩14,336 | -0.83% | 2.1만 |
|---|
| 2026.06.16 | ₩14,376 | ₩14,483 | ₩14,229 | ₩14,390 | +0.09% | 5만 |
|---|
| 2026.06.15 | ₩14,456 | ₩14,496 | ₩14,363 | ₩14,376 | -0.55% | 2.3만 |
|---|
| 2026.06.12 | ₩14,430 | ₩14,430 | ₩14,323 | ₩14,376 | -0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩14,323 | ₩14,376 | ₩14,229 | ₩14,349 | +0.19% | 2만 |
|---|
| 2026.06.10 | ₩14,149 | ₩14,336 | ₩14,149 | ₩14,256 | +0.76% | 2만 |
|---|
| 2026.06.09 | ₩14,243 | ₩14,309 | ₩14,162 | ₩14,229 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩14,296 | ₩14,336 | ₩14,189 | ₩14,229 | -0.47% | 4.3만 |
|---|
| 2026.06.05 | ₩14,296 | ₩14,390 | ₩14,162 | ₩14,189 | -0.75% | 2.3만 |
|---|
| 2026.06.04 | ₩14,349 | ₩14,456 | ₩14,309 | ₩14,309 | -0.28% | 2.7만 |
|---|
| 2026.06.03 | ₩14,403 | ₩14,496 | ₩14,323 | ₩14,416 | +0.09% | 5.6만 |
|---|
| 2026.06.02 | ₩14,470 | ₩14,537 | ₩14,349 | ₩14,470 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩14,550 | ₩14,550 | ₩14,296 | ₩14,403 | -1.01% | 5.9만 |
|---|
| 2026.05.29 | ₩14,510 | ₩14,510 | ₩14,430 | ₩14,496 | -0.09% | 1.9만 |
|---|
| 2026.05.28 | ₩14,416 | ₩14,443 | ₩14,296 | ₩14,443 | +0.19% | 4.6만 |
|---|
| 2026.05.27 | ₩14,416 | ₩14,416 | ₩14,363 | ₩14,376 | -0.28% | 2.7만 |
|---|
| 2026.05.26 | ₩14,363 | ₩14,403 | ₩14,323 | ₩14,363 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩14,229 | ₩14,296 | ₩14,229 | ₩14,283 | +0.38% | 3만 |
|---|
| 2026.05.21 | ₩14,269 | ₩14,269 | ₩14,189 | ₩14,256 | -0.09% | 1.3만 |
|---|
| 2026.05.20 | ₩14,296 | ₩14,603 | ₩14,269 | ₩14,403 | +0.75% | 1.7만 |
|---|
| 2026.05.19 | ₩14,229 | ₩14,309 | ₩14,176 | ₩14,216 | -0.09% | 6.8천 |
|---|
| 2026.05.18 | ₩14,430 | ₩14,483 | ₩14,309 | ₩14,323 | -0.74% | 3.7만 |
|---|
| 2026.05.15 | ₩14,496 | ₩14,537 | ₩14,403 | ₩14,403 | -0.65% | 1.1만 |
|---|
| 2026.05.14 | ₩14,550 | ₩14,684 | ₩14,523 | ₩14,550 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩14,630 | ₩14,630 | ₩14,523 | ₩14,537 | -0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩14,603 | ₩14,684 | ₩14,496 | ₩14,590 | -0.09% | 2만 |
|---|
| 2026.05.11 | ₩14,643 | ₩14,790 | ₩14,590 | ₩14,657 | +0.09% | 2.9만 |
|---|
| 2026.05.08 | ₩14,830 | ₩14,830 | ₩14,697 | ₩14,764 | -0.45% | 5.5천 |
|---|
| 2026.05.07 | ₩14,764 | ₩14,764 | ₩14,710 | ₩14,750 | -0.09% | 1.7만 |
|---|
| 2026.05.06 | ₩14,697 | ₩14,724 | ₩14,670 | ₩14,697 | 0.00% | 2.1만 |
|---|
| 2026.05.05 | ₩14,697 | ₩14,697 | ₩14,643 | ₩14,670 | -0.18% | 1.4만 |
|---|
| 2026.05.04 | ₩14,884 | ₩14,884 | ₩14,590 | ₩14,657 | -1.53% | 5.1만 |
|---|
| 2026.05.01 | ₩14,884 | ₩14,897 | ₩14,750 | ₩14,830 | -0.36% | 2.3만 |
|---|
| 2026.04.30 | ₩14,804 | ₩14,817 | ₩14,630 | ₩14,804 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩14,737 | ₩14,737 | ₩14,630 | ₩14,710 | -0.18% | 2.5만 |
|---|
| 2026.04.28 | ₩14,750 | ₩14,777 | ₩14,643 | ₩14,737 | -0.09% | 9.1천 |
|---|
| 2026.04.27 | ₩14,804 | ₩14,804 | ₩14,670 | ₩14,737 | -0.45% | 2.4만 |
|---|
| 2026.04.24 | ₩14,777 | ₩14,830 | ₩14,777 | ₩14,804 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩14,777 | ₩14,937 | ₩14,737 | ₩14,830 | +0.36% | 7.3천 |
|---|
| 2026.04.22 | ₩15,124 | ₩15,151 | ₩14,964 | ₩15,004 | -0.80% | 2.2만 |
|---|
| 2026.04.21 | ₩15,231 | ₩15,231 | ₩14,991 | ₩15,018 | -1.40% | 3.2만 |
|---|
| 2026.04.20 | ₩15,191 | ₩15,191 | ₩14,964 | ₩15,165 | -0.18% | 2.7만 |
|---|
| 2026.04.17 | ₩15,191 | ₩15,245 | ₩15,124 | ₩15,151 | -0.26% | 1.5만 |
|---|
| 2026.04.16 | ₩15,004 | ₩15,218 | ₩15,004 | ₩15,111 | +0.71% | 5.8만 |
|---|
| 2026.04.15 | ₩15,031 | ₩15,084 | ₩14,911 | ₩14,964 | -0.44% | 7.5천 |
|---|
| 2026.04.14 | ₩14,964 | ₩15,311 | ₩14,764 | ₩15,071 | +0.71% | 6.6만 |
|---|
| 2026.04.13 | ₩14,844 | ₩15,191 | ₩14,577 | ₩14,924 | +0.54% | 3.7만 |
|---|
| 2026.04.10 | ₩14,777 | ₩15,325 | ₩14,764 | ₩14,817 | +0.27% | 6.5만 |
|---|
| 2026.04.09 | ₩14,777 | ₩14,817 | ₩14,724 | ₩14,817 | +0.27% | 7.1천 |
|---|
| 2026.04.08 | ₩14,737 | ₩14,844 | ₩14,577 | ₩14,790 | +0.36% | 2.3만 |
|---|
| 2026.04.07 | ₩14,510 | ₩14,670 | ₩14,483 | ₩14,550 | +0.28% | 1.1만 |
|---|
| 2026.04.06 | ₩14,523 | ₩14,724 | ₩14,483 | ₩14,483 | -0.28% | 2.8만 |
|---|
| 2026.04.02 | ₩14,510 | ₩14,630 | ₩14,430 | ₩14,470 | -0.28% | 2.2만 |
|---|
| 2026.04.01 | ₩14,416 | ₩14,657 | ₩14,416 | ₩14,563 | +1.02% | 2.9만 |
|---|
| 2026.03.31 | ₩14,203 | ₩14,430 | ₩14,136 | ₩14,376 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩14,096 | ₩14,323 | ₩14,082 | ₩14,096 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩14,229 | ₩14,550 | ₩14,056 | ₩14,122 | -0.75% | 1.5만 |
|---|
| 2026.03.26 | ₩14,243 | ₩14,349 | ₩14,216 | ₩14,243 | 0.00% | 3.9만 |
|---|
| 2026.03.25 | ₩14,390 | ₩14,443 | ₩14,336 | ₩14,363 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩14,349 | ₩14,390 | ₩14,309 | ₩14,309 | -0.28% | 9.2천 |
|---|
| 2026.03.23 | ₩14,617 | ₩14,657 | ₩14,430 | ₩14,510 | -0.73% | 3.1만 |
|---|
| 2026.03.20 | ₩14,603 | ₩14,603 | ₩14,430 | ₩14,470 | -0.91% | 1.8만 |
|---|
| 2026.03.19 | ₩14,590 | ₩14,697 | ₩14,496 | ₩14,550 | -0.27% | 2.9만 |
|---|
| 2026.03.18 | ₩14,710 | ₩14,764 | ₩14,563 | ₩14,603 | -0.73% | 4.6만 |
|---|
| 2026.03.17 | ₩14,670 | ₩14,764 | ₩14,643 | ₩14,670 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩14,697 | ₩14,764 | ₩14,630 | ₩14,630 | -0.45% | 2.4만 |
|---|
| 2026.03.13 | ₩14,617 | ₩14,884 | ₩14,617 | ₩14,657 | +0.27% | 4만 |
|---|
| 2026.03.12 | ₩14,670 | ₩14,750 | ₩14,617 | ₩14,617 | -0.36% | 3.1만 |
|---|
| 2026.03.11 | ₩14,804 | ₩14,804 | ₩14,737 | ₩14,750 | -0.36% | 3.7만 |
|---|
| 2026.03.10 | ₩14,670 | ₩14,790 | ₩14,643 | ₩14,737 | +0.46% | 1.3만 |
|---|
| 2026.03.09 | ₩14,697 | ₩14,750 | ₩14,617 | ₩14,670 | -0.18% | 7.4만 |
|---|
| 2026.03.06 | ₩14,844 | ₩14,844 | ₩14,657 | ₩14,750 | -0.63% | 4.3만 |
|---|
| 2026.03.05 | ₩15,031 | ₩15,031 | ₩14,897 | ₩14,897 | -0.89% | 3.3만 |
|---|
| 2026.03.04 | ₩15,071 | ₩15,124 | ₩15,044 | ₩15,058 | -0.09% | 3.9만 |
|---|
| 2026.03.03 | ₩15,111 | ₩15,165 | ₩15,018 | ₩15,018 | -0.62% | 5.4만 |
|---|
| 2026.03.02 | ₩15,205 | ₩15,205 | ₩15,071 | ₩15,111 | -0.62% | 5.4만 |
|---|
| 2026.02.27 | ₩15,298 | ₩15,298 | ₩15,165 | ₩15,205 | -0.61% | 2.9만 |
|---|
| 2026.02.26 | ₩15,285 | ₩15,285 | ₩15,178 | ₩15,231 | -0.35% | 1.6만 |
|---|
| 2026.02.25 | ₩15,231 | ₩15,258 | ₩15,111 | ₩15,205 | -0.18% | 2.2만 |
|---|
| 2026.02.24 | ₩15,245 | ₩15,245 | ₩15,098 | ₩15,178 | -0.44% | 3.5만 |
|---|
| 2026.02.23 | ₩15,311 | ₩15,311 | ₩15,205 | ₩15,231 | -0.52% | 2.4만 |
|---|
| 2026.02.20 | ₩15,405 | ₩15,405 | ₩15,258 | ₩15,258 | -0.95% | 4.3만 |
|---|
| 2026.02.19 | ₩15,432 | ₩15,539 | ₩15,365 | ₩15,499 | +0.43% | 7.6만 |
|---|
| 2026.02.18 | ₩15,445 | ₩15,458 | ₩15,405 | ₩15,432 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,445 | ₩15,499 | ₩15,392 | ₩15,418 | -0.17% | 3.3만 |
|---|
| 2026.02.13 | ₩15,472 | ₩15,565 | ₩15,392 | ₩15,405 | -0.43% | 3.2만 |
|---|
| 2026.02.12 | ₩15,472 | ₩15,539 | ₩15,378 | ₩15,392 | -0.52% | 3.2만 |
|---|
| 2026.02.11 | ₩15,432 | ₩15,525 | ₩15,418 | ₩15,445 | +0.09% | 4.1만 |
|---|
| 2026.02.10 | ₩15,499 | ₩15,539 | ₩15,418 | ₩15,445 | -0.34% | 2.8만 |
|---|
| 2026.02.09 | ₩15,418 | ₩15,512 | ₩15,418 | ₩15,445 | +0.17% | 2.1만 |
|---|
| 2026.02.06 | ₩15,365 | ₩15,458 | ₩15,365 | ₩15,405 | +0.26% | 2만 |
|---|
| 2026.02.05 | ₩15,365 | ₩15,405 | ₩15,298 | ₩15,338 | -0.17% | 3.6만 |
|---|
| 2026.02.04 | ₩15,432 | ₩15,512 | ₩15,245 | ₩15,365 | -0.43% | 3.9만 |
|---|
| 2026.02.03 | ₩15,512 | ₩15,539 | ₩15,365 | ₩15,405 | -0.69% | 4.9만 |
|---|
| 2026.02.02 | ₩15,432 | ₩15,499 | ₩15,418 | ₩15,472 | +0.26% | 5만 |
|---|
| 2026.01.30 | ₩15,579 | ₩15,592 | ₩15,418 | ₩15,418 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩15,552 | ₩15,632 | ₩15,472 | ₩15,552 | 0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩15,539 | ₩15,645 | ₩15,458 | ₩15,552 | +0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩15,512 | ₩15,579 | ₩15,432 | ₩15,525 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩15,579 | ₩15,605 | ₩15,472 | ₩15,512 | -0.43% | 2.5만 |
|---|
| 2026.01.23 | ₩15,579 | ₩15,579 | ₩15,472 | ₩15,512 | -0.43% | 4.4만 |
|---|
| 2026.01.22 | ₩15,592 | ₩15,712 | ₩15,552 | ₩15,672 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩15,472 | ₩15,632 | ₩15,458 | ₩15,605 | +0.86% | 6만 |
|---|
| 2026.01.20 | ₩15,512 | ₩15,619 | ₩15,325 | ₩15,418 | -0.60% | 5.1만 |
|---|
| 2026.01.16 | ₩15,525 | ₩15,592 | ₩15,525 | ₩15,525 | 0.00% | 3.9만 |
|---|
| 2026.01.15 | ₩15,525 | ₩15,632 | ₩15,512 | ₩15,552 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩15,525 | ₩15,605 | ₩15,525 | ₩15,539 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,539 | ₩15,592 | ₩15,512 | ₩15,539 | 0.00% | 2.1만 |
|---|
| 2026.01.12 | ₩15,499 | ₩15,619 | ₩15,499 | ₩15,539 | +0.26% | 2.7만 |
|---|
| 2026.01.09 | ₩15,512 | ₩15,645 | ₩15,512 | ₩15,525 | +0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩15,565 | ₩15,619 | ₩15,512 | ₩15,525 | -0.26% | 3.4만 |
|---|
| 2026.01.07 | ₩15,632 | ₩15,632 | ₩15,525 | ₩15,565 | -0.43% | 2.7만 |
|---|
| 2026.01.06 | ₩15,659 | ₩15,766 | ₩15,619 | ₩15,632 | -0.17% | 3.3만 |
|---|
| 2026.01.05 | ₩15,792 | ₩15,819 | ₩15,632 | ₩15,659 | -0.85% | 3.1만 |
|---|
| 2026.01.02 | ₩15,859 | ₩15,859 | ₩15,766 | ₩15,792 | -0.42% | 1.6만 |
|---|
| 2025.12.31 | ₩15,859 | ₩15,873 | ₩15,645 | ₩15,779 | -0.51% | 1.8만 |
|---|
| 2025.12.30 | ₩15,726 | ₩15,873 | ₩15,632 | ₩15,873 | +0.93% | 5.1만 |
|---|
| 2025.12.29 | ₩15,846 | ₩15,859 | ₩15,525 | ₩15,726 | -0.76% | 22.9만 |
|---|
| 2025.12.26 | ₩15,779 | ₩15,873 | ₩15,726 | ₩15,846 | +0.42% | 1.8만 |
|---|
| 2025.12.24 | ₩15,792 | ₩15,792 | ₩15,672 | ₩15,766 | -0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩15,779 | ₩15,886 | ₩15,739 | ₩15,792 | +0.08% | 1.7만 |
|---|
| 2025.12.22 | ₩15,939 | ₩15,939 | ₩15,833 | ₩15,859 | -0.50% | 4.3만 |
|---|
| 2025.12.19 | ₩15,806 | ₩15,899 | ₩15,792 | ₩15,899 | +0.59% | 1.7만 |
|---|
| 2025.12.18 | ₩15,806 | ₩15,899 | ₩15,766 | ₩15,779 | -0.17% | 2만 |
|---|
| 2025.12.17 | ₩15,806 | ₩15,899 | ₩15,699 | ₩15,806 | 0.00% | 3만 |
|---|
| 2025.12.16 | ₩15,833 | ₩15,833 | ₩15,672 | ₩15,766 | -0.42% | 1.6만 |
|---|
| 2025.12.15 | ₩15,686 | ₩15,833 | ₩15,565 | ₩15,833 | +0.94% | 4.3만 |
|---|
| 2025.12.12 | ₩15,632 | ₩15,686 | ₩15,512 | ₩15,605 | -0.17% | 2.5만 |
|---|
| 2025.12.11 | ₩15,632 | ₩15,632 | ₩15,512 | ₩15,565 | -0.43% | 2.1만 |
|---|
| 2025.12.10 | ₩15,619 | ₩15,699 | ₩15,525 | ₩15,619 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩15,592 | ₩15,672 | ₩15,552 | ₩15,579 | -0.09% | 7.5천 |
|---|
| 2025.12.08 | ₩15,672 | ₩15,699 | ₩15,539 | ₩15,565 | -0.68% | 2.1만 |
|---|
| 2025.12.05 | ₩15,659 | ₩15,726 | ₩15,632 | ₩15,699 | +0.26% | 2.5만 |
|---|
| 2025.12.04 | ₩15,632 | ₩15,739 | ₩15,525 | ₩15,632 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩15,632 | ₩15,739 | ₩15,592 | ₩15,632 | 0.00% | 7.6천 |
|---|
| 2025.12.02 | ₩15,632 | ₩15,699 | ₩15,565 | ₩15,632 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩15,659 | ₩15,712 | ₩15,632 | ₩15,699 | +0.26% | 2만 |
|---|
| 2025.11.28 | ₩15,592 | ₩15,619 | ₩15,512 | ₩15,605 | +0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩15,432 | ₩15,605 | ₩15,405 | ₩15,605 | +1.13% | 2.7만 |
|---|
| 2025.11.25 | ₩15,472 | ₩15,552 | ₩15,445 | ₩15,445 | -0.17% | 1.2만 |
|---|
| 2025.11.24 | ₩15,311 | ₩15,499 | ₩15,311 | ₩15,472 | +1.05% | 6.1천 |
|---|
| 2025.11.21 | ₩15,245 | ₩15,445 | ₩15,178 | ₩15,352 | +0.70% | 1.5만 |
|---|
| 2025.11.20 | ₩15,392 | ₩15,579 | ₩15,231 | ₩15,231 | -1.04% | 2만 |
|---|
| 2025.11.19 | ₩15,525 | ₩15,645 | ₩15,525 | ₩15,632 | +0.69% | 1.1만 |
|---|
| 2025.11.18 | ₩15,645 | ₩15,659 | ₩15,418 | ₩15,592 | -0.34% | 2.3만 |
|---|
| 2025.11.17 | ₩15,392 | ₩15,619 | ₩15,392 | ₩15,565 | +1.13% | 3.1만 |
|---|
| 2025.11.14 | ₩15,632 | ₩15,632 | ₩15,285 | ₩15,432 | -1.28% | 2.8만 |
|---|
| 2025.11.13 | ₩15,432 | ₩15,565 | ₩15,432 | ₩15,445 | +0.09% | 1.5만 |
|---|
| 2025.11.12 | ₩15,378 | ₩15,565 | ₩15,378 | ₩15,432 | +0.35% | 2.7만 |
|---|
| 2025.11.11 | ₩15,325 | ₩15,525 | ₩15,325 | ₩15,418 | +0.61% | 2.9만 |
|---|
| 2025.11.10 | ₩15,325 | ₩15,485 | ₩15,245 | ₩15,392 | +0.44% | 7.3만 |
|---|
| 2025.11.07 | ₩15,365 | ₩15,392 | ₩15,245 | ₩15,258 | -0.70% | 2.4만 |
|---|
| 2025.11.06 | ₩15,445 | ₩15,552 | ₩15,365 | ₩15,365 | -0.52% | 2.4만 |
|---|
| 2025.11.05 | ₩15,525 | ₩15,552 | ₩15,405 | ₩15,499 | -0.17% | 4.1만 |
|---|
| 2025.11.04 | ₩15,458 | ₩15,565 | ₩15,418 | ₩15,525 | +0.43% | 7.5만 |
|---|
| 2025.11.03 | ₩15,499 | ₩15,632 | ₩15,365 | ₩15,445 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩15,592 | ₩15,632 | ₩15,499 | ₩15,565 | -0.17% | 3.7만 |
|---|
| 2025.10.30 | ₩15,592 | ₩15,899 | ₩15,525 | ₩15,552 | -0.26% | 5.3만 |
|---|
| 2025.10.29 | ₩15,645 | ₩15,659 | ₩15,579 | ₩15,592 | -0.34% | 1.5만 |
|---|
| 2025.10.28 | ₩15,672 | ₩15,686 | ₩15,552 | ₩15,645 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩15,619 | ₩15,752 | ₩15,592 | ₩15,645 | +0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩15,592 | ₩15,659 | ₩15,499 | ₩15,592 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩15,739 | ₩15,752 | ₩15,632 | ₩15,752 | +0.08% | 3.9만 |
|---|
| 2025.10.22 | ₩15,672 | ₩15,779 | ₩15,659 | ₩15,726 | +0.34% | 4.1만 |
|---|
| 2025.10.21 | ₩15,739 | ₩15,752 | ₩15,632 | ₩15,672 | -0.42% | 4.6만 |
|---|
| 2025.10.20 | ₩15,699 | ₩15,953 | ₩15,699 | ₩15,766 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩15,966 | ₩15,966 | ₩15,605 | ₩15,739 | -1.42% | 3만 |
|---|
| 2025.10.16 | ₩15,846 | ₩15,926 | ₩15,833 | ₩15,859 | +0.08% | 9천 |
|---|
| 2025.10.15 | ₩15,739 | ₩15,966 | ₩15,739 | ₩15,819 | +0.51% | 1.9만 |
|---|
| 2025.10.14 | ₩15,752 | ₩16,033 | ₩15,699 | ₩15,819 | +0.42% | 2.4만 |
|---|
| 2025.10.13 | ₩15,833 | ₩16,060 | ₩15,766 | ₩15,819 | -0.08% | 1.2만 |
|---|
| 2025.10.10 | ₩15,873 | ₩15,980 | ₩15,833 | ₩15,833 | -0.25% | 1.6만 |
|---|