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 | ₩12,825 | ₩12,906 | ₩12,812 | ₩12,852 | +0.21% | 1.8만 |
| 2026.10.08 | ₩12,745 | ₩12,919 | ₩12,745 | ₩12,865 | +0.95% | 1.5만 |
| 2026.10.07 | ₩12,959 | ₩12,959 | ₩12,771 | ₩12,785 | -1.35% | 3만 |
| 2026.10.06 | ₩12,999 | ₩13,080 | ₩12,838 | ₩12,973 | -0.21% | 1.9만 |
| 2026.10.05 | ₩13,080 | ₩13,107 | ₩12,999 | ₩13,040 | -0.31% | 2.2만 |
| 2026.10.02 | ₩12,986 | ₩13,080 | ₩12,986 | ₩13,080 | +0.72% | 1.5만 |
| 2026.10.01 | ₩12,838 | ₩13,040 | ₩12,838 | ₩12,959 | +0.94% | 5만 |
| 2026.09.30 | ₩13,120 | ₩13,120 | ₩12,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,879 |
| -1.84% |
| 2.9만 |
| 2026.09.29 | ₩12,597 | ₩13,134 | ₩12,516 | ₩13,093 | +3.94% | 34.8만 |
|---|
| 2026.09.28 | ₩12,664 | ₩12,718 | ₩12,570 | ₩12,597 | -0.53% | 5.5만 |
|---|
| 2026.09.25 | ₩12,865 | ₩12,906 | ₩12,677 | ₩12,771 | -0.73% | 6.9만 |
|---|
| 2026.09.24 | ₩12,879 | ₩12,906 | ₩12,838 | ₩12,852 | -0.21% | 7만 |
|---|
| 2026.09.23 | ₩12,946 | ₩12,986 | ₩12,879 | ₩12,892 | -0.41% | 14.9만 |
|---|
| 2026.09.22 | ₩13,147 | ₩13,227 | ₩13,026 | ₩13,107 | -0.31% | 7.4만 |
|---|
| 2026.09.21 | ₩13,187 | ₩13,227 | ₩13,120 | ₩13,134 | -0.41% | 1.3만 |
|---|
| 2026.09.18 | ₩13,214 | ₩13,214 | ₩13,160 | ₩13,187 | -0.20% | 1.8만 |
|---|
| 2026.09.17 | ₩13,134 | ₩13,227 | ₩13,134 | ₩13,201 | +0.51% | 3.3만 |
|---|
| 2026.09.16 | ₩13,080 | ₩13,214 | ₩13,080 | ₩13,134 | +0.41% | 6.1만 |
|---|
| 2026.09.15 | ₩13,187 | ₩13,187 | ₩13,080 | ₩13,080 | -0.81% | 6.5만 |
|---|
| 2026.09.14 | ₩13,254 | ₩13,281 | ₩13,214 | ₩13,227 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩13,388 | ₩13,402 | ₩13,281 | ₩13,321 | -0.50% | 5.1만 |
|---|
| 2026.09.10 | ₩13,429 | ₩13,482 | ₩13,348 | ₩13,362 | -0.50% | 8.9만 |
|---|
| 2026.09.09 | ₩13,549 | ₩13,549 | ₩13,469 | ₩13,482 | -0.50% | 3.8만 |
|---|
| 2026.09.08 | ₩13,590 | ₩13,590 | ₩13,509 | ₩13,536 | -0.39% | 3.6만 |
|---|
| 2026.09.04 | ₩13,536 | ₩13,576 | ₩13,523 | ₩13,549 | +0.10% | 5.4만 |
|---|
| 2026.09.03 | ₩13,576 | ₩13,590 | ₩13,549 | ₩13,563 | -0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩13,536 | ₩13,617 | ₩13,523 | ₩13,549 | +0.10% | 3.4만 |
|---|
| 2026.09.01 | ₩13,603 | ₩13,630 | ₩13,536 | ₩13,576 | -0.20% | 3만 |
|---|
| 2026.08.31 | ₩13,643 | ₩13,643 | ₩13,603 | ₩13,617 | -0.20% | 3.6만 |
|---|
| 2026.08.28 | ₩13,670 | ₩13,670 | ₩13,617 | ₩13,617 | -0.39% | 5만 |
|---|
| 2026.08.27 | ₩13,603 | ₩13,657 | ₩13,603 | ₩13,630 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩13,643 | ₩13,643 | ₩13,617 | ₩13,630 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩13,617 | ₩13,657 | ₩13,617 | ₩13,643 | +0.20% | 2.4만 |
|---|
| 2026.08.24 | ₩13,643 | ₩13,657 | ₩13,617 | ₩13,617 | -0.20% | 5.3만 |
|---|
| 2026.08.21 | ₩13,764 | ₩13,818 | ₩13,751 | ₩13,791 | +0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩13,845 | ₩13,845 | ₩13,778 | ₩13,791 | -0.39% | 2.8만 |
|---|
| 2026.08.19 | ₩13,791 | ₩13,845 | ₩13,791 | ₩13,845 | +0.39% | 5.3만 |
|---|
| 2026.08.18 | ₩13,751 | ₩13,791 | ₩13,751 | ₩13,791 | +0.29% | 4.2만 |
|---|
| 2026.08.17 | ₩13,845 | ₩13,858 | ₩13,778 | ₩13,791 | -0.39% | 3.8만 |
|---|
| 2026.08.14 | ₩13,818 | ₩13,858 | ₩13,778 | ₩13,804 | -0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩13,845 | ₩13,858 | ₩13,791 | ₩13,818 | -0.19% | 8.6만 |
|---|
| 2026.08.12 | ₩13,858 | ₩13,871 | ₩13,791 | ₩13,791 | -0.48% | 3.8만 |
|---|
| 2026.08.11 | ₩13,831 | ₩13,871 | ₩13,818 | ₩13,818 | -0.10% | 3.2만 |
|---|
| 2026.08.10 | ₩13,818 | ₩13,831 | ₩13,778 | ₩13,791 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩13,845 | ₩13,885 | ₩13,791 | ₩13,804 | -0.29% | 16.2만 |
|---|
| 2026.08.06 | ₩13,858 | ₩13,858 | ₩13,737 | ₩13,804 | -0.39% | 5.3만 |
|---|
| 2026.08.05 | ₩13,818 | ₩13,898 | ₩13,818 | ₩13,818 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩13,778 | ₩13,952 | ₩13,778 | ₩13,845 | +0.49% | 9.5만 |
|---|
| 2026.08.03 | ₩13,845 | ₩13,845 | ₩13,751 | ₩13,804 | -0.29% | 6.7만 |
|---|
| 2026.07.31 | ₩13,778 | ₩13,791 | ₩13,724 | ₩13,764 | -0.10% | 3.7만 |
|---|
| 2026.07.30 | ₩13,724 | ₩13,791 | ₩13,710 | ₩13,751 | +0.20% | 3.2만 |
|---|
| 2026.07.29 | ₩13,684 | ₩13,778 | ₩13,684 | ₩13,684 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩13,684 | ₩13,751 | ₩13,684 | ₩13,737 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩13,751 | ₩13,778 | ₩13,684 | ₩13,710 | -0.29% | 4.6만 |
|---|
| 2026.07.24 | ₩13,804 | ₩13,858 | ₩13,737 | ₩13,737 | -0.49% | 2.4만 |
|---|
| 2026.07.23 | ₩13,992 | ₩14,046 | ₩13,952 | ₩13,965 | -0.19% | 4.3만 |
|---|
| 2026.07.22 | ₩14,059 | ₩14,180 | ₩14,032 | ₩14,059 | 0.00% | 4.4만 |
|---|
| 2026.07.21 | ₩14,180 | ₩14,180 | ₩14,046 | ₩14,099 | -0.57% | 7만 |
|---|
| 2026.07.20 | ₩14,086 | ₩14,167 | ₩14,032 | ₩14,126 | +0.29% | 6.3만 |
|---|
| 2026.07.17 | ₩14,086 | ₩14,140 | ₩14,073 | ₩14,099 | +0.10% | 5.4만 |
|---|
| 2026.07.16 | ₩14,153 | ₩14,287 | ₩14,153 | ₩14,153 | 0.00% | 2.6만 |
|---|
| 2026.07.15 | ₩14,220 | ₩14,287 | ₩14,167 | ₩14,207 | -0.09% | 5.7만 |
|---|
| 2026.07.14 | ₩14,180 | ₩14,260 | ₩14,126 | ₩14,220 | +0.28% | 3.8만 |
|---|
| 2026.07.13 | ₩14,287 | ₩14,341 | ₩14,167 | ₩14,167 | -0.85% | 3만 |
|---|
| 2026.07.10 | ₩14,287 | ₩14,341 | ₩14,247 | ₩14,274 | -0.09% | 2만 |
|---|
| 2026.07.09 | ₩14,234 | ₩14,354 | ₩14,220 | ₩14,301 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩14,274 | ₩14,368 | ₩14,167 | ₩14,260 | -0.09% | 3.1만 |
|---|
| 2026.07.07 | ₩14,381 | ₩14,448 | ₩14,287 | ₩14,287 | -0.65% | 2.5만 |
|---|
| 2026.07.06 | ₩14,462 | ₩14,462 | ₩14,354 | ₩14,448 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩14,381 | ₩14,462 | ₩14,354 | ₩14,408 | +0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩14,354 | ₩14,542 | ₩14,220 | ₩14,395 | +0.28% | 4.8만 |
|---|
| 2026.06.30 | ₩14,408 | ₩14,435 | ₩14,287 | ₩14,395 | -0.09% | 1.6만 |
|---|
| 2026.06.29 | ₩14,328 | ₩14,435 | ₩14,207 | ₩14,381 | +0.37% | 4.2만 |
|---|
| 2026.06.26 | ₩14,260 | ₩14,341 | ₩14,260 | ₩14,301 | +0.28% | 1.6만 |
|---|
| 2026.06.25 | ₩14,234 | ₩14,354 | ₩14,180 | ₩14,287 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩14,126 | ₩14,260 | ₩14,126 | ₩14,234 | +0.76% | 9.3천 |
|---|
| 2026.06.23 | ₩14,113 | ₩14,287 | ₩14,113 | ₩14,193 | +0.57% | 5.7만 |
|---|
| 2026.06.22 | ₩14,260 | ₩14,328 | ₩14,260 | ₩14,301 | +0.28% | 2.8만 |
|---|
| 2026.06.18 | ₩14,408 | ₩14,421 | ₩14,287 | ₩14,301 | -0.74% | 5.9만 |
|---|
| 2026.06.17 | ₩14,515 | ₩14,515 | ₩14,368 | ₩14,395 | -0.83% | 2.1만 |
|---|
| 2026.06.16 | ₩14,435 | ₩14,542 | ₩14,287 | ₩14,448 | +0.09% | 5만 |
|---|
| 2026.06.15 | ₩14,515 | ₩14,556 | ₩14,421 | ₩14,435 | -0.55% | 2.3만 |
|---|
| 2026.06.12 | ₩14,489 | ₩14,489 | ₩14,381 | ₩14,435 | -0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩14,381 | ₩14,435 | ₩14,287 | ₩14,408 | +0.19% | 2만 |
|---|
| 2026.06.10 | ₩14,207 | ₩14,395 | ₩14,207 | ₩14,314 | +0.76% | 2만 |
|---|
| 2026.06.09 | ₩14,301 | ₩14,368 | ₩14,220 | ₩14,287 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩14,354 | ₩14,395 | ₩14,247 | ₩14,287 | -0.47% | 4.3만 |
|---|
| 2026.06.05 | ₩14,354 | ₩14,448 | ₩14,220 | ₩14,247 | -0.75% | 2.3만 |
|---|
| 2026.06.04 | ₩14,408 | ₩14,515 | ₩14,368 | ₩14,368 | -0.28% | 2.7만 |
|---|
| 2026.06.03 | ₩14,462 | ₩14,556 | ₩14,381 | ₩14,475 | +0.09% | 5.6만 |
|---|
| 2026.06.02 | ₩14,529 | ₩14,596 | ₩14,408 | ₩14,529 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩14,609 | ₩14,609 | ₩14,354 | ₩14,462 | -1.01% | 5.9만 |
|---|
| 2026.05.29 | ₩14,569 | ₩14,569 | ₩14,489 | ₩14,556 | -0.09% | 1.9만 |
|---|
| 2026.05.28 | ₩14,475 | ₩14,502 | ₩14,354 | ₩14,502 | +0.19% | 4.6만 |
|---|
| 2026.05.27 | ₩14,475 | ₩14,475 | ₩14,421 | ₩14,435 | -0.28% | 2.7만 |
|---|
| 2026.05.26 | ₩14,421 | ₩14,462 | ₩14,381 | ₩14,421 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩14,287 | ₩14,354 | ₩14,287 | ₩14,341 | +0.38% | 3만 |
|---|
| 2026.05.21 | ₩14,328 | ₩14,328 | ₩14,247 | ₩14,314 | -0.09% | 1.3만 |
|---|
| 2026.05.20 | ₩14,354 | ₩14,663 | ₩14,328 | ₩14,462 | +0.75% | 1.7만 |
|---|
| 2026.05.19 | ₩14,287 | ₩14,368 | ₩14,234 | ₩14,274 | -0.09% | 6.8천 |
|---|
| 2026.05.18 | ₩14,489 | ₩14,542 | ₩14,368 | ₩14,381 | -0.74% | 3.7만 |
|---|
| 2026.05.15 | ₩14,556 | ₩14,596 | ₩14,462 | ₩14,462 | -0.65% | 1.1만 |
|---|
| 2026.05.14 | ₩14,609 | ₩14,743 | ₩14,582 | ₩14,609 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩14,690 | ₩14,690 | ₩14,582 | ₩14,596 | -0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩14,663 | ₩14,743 | ₩14,556 | ₩14,650 | -0.09% | 2만 |
|---|
| 2026.05.11 | ₩14,703 | ₩14,851 | ₩14,650 | ₩14,717 | +0.09% | 2.9만 |
|---|
| 2026.05.08 | ₩14,891 | ₩14,891 | ₩14,757 | ₩14,824 | -0.45% | 5.5천 |
|---|
| 2026.05.07 | ₩14,824 | ₩14,824 | ₩14,770 | ₩14,810 | -0.09% | 1.7만 |
|---|
| 2026.05.06 | ₩14,757 | ₩14,784 | ₩14,730 | ₩14,757 | 0.00% | 2.1만 |
|---|
| 2026.05.05 | ₩14,757 | ₩14,757 | ₩14,703 | ₩14,730 | -0.18% | 1.4만 |
|---|
| 2026.05.04 | ₩14,945 | ₩14,945 | ₩14,650 | ₩14,717 | -1.53% | 5.1만 |
|---|
| 2026.05.01 | ₩14,945 | ₩14,958 | ₩14,810 | ₩14,891 | -0.36% | 2.3만 |
|---|
| 2026.04.30 | ₩14,864 | ₩14,878 | ₩14,690 | ₩14,864 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩14,797 | ₩14,797 | ₩14,690 | ₩14,770 | -0.18% | 2.5만 |
|---|
| 2026.04.28 | ₩14,810 | ₩14,837 | ₩14,703 | ₩14,797 | -0.09% | 9.1천 |
|---|
| 2026.04.27 | ₩14,864 | ₩14,864 | ₩14,730 | ₩14,797 | -0.45% | 2.4만 |
|---|
| 2026.04.24 | ₩14,837 | ₩14,891 | ₩14,837 | ₩14,864 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩14,837 | ₩14,998 | ₩14,797 | ₩14,891 | +0.36% | 7.3천 |
|---|
| 2026.04.22 | ₩15,186 | ₩15,213 | ₩15,025 | ₩15,065 | -0.80% | 2.2만 |
|---|
| 2026.04.21 | ₩15,293 | ₩15,293 | ₩15,052 | ₩15,079 | -1.40% | 3.2만 |
|---|
| 2026.04.20 | ₩15,253 | ₩15,253 | ₩15,025 | ₩15,226 | -0.18% | 2.7만 |
|---|
| 2026.04.17 | ₩15,253 | ₩15,307 | ₩15,186 | ₩15,213 | -0.26% | 1.5만 |
|---|
| 2026.04.16 | ₩15,065 | ₩15,280 | ₩15,065 | ₩15,173 | +0.71% | 5.8만 |
|---|
| 2026.04.15 | ₩15,092 | ₩15,146 | ₩14,971 | ₩15,025 | -0.44% | 7.5천 |
|---|
| 2026.04.14 | ₩15,025 | ₩15,374 | ₩14,824 | ₩15,132 | +0.71% | 6.6만 |
|---|
| 2026.04.13 | ₩14,904 | ₩15,253 | ₩14,636 | ₩14,985 | +0.54% | 3.7만 |
|---|
| 2026.04.10 | ₩14,837 | ₩15,387 | ₩14,824 | ₩14,878 | +0.27% | 6.5만 |
|---|
| 2026.04.09 | ₩14,837 | ₩14,878 | ₩14,784 | ₩14,878 | +0.27% | 7.1천 |
|---|
| 2026.04.08 | ₩14,797 | ₩14,904 | ₩14,636 | ₩14,851 | +0.36% | 2.3만 |
|---|
| 2026.04.07 | ₩14,569 | ₩14,730 | ₩14,542 | ₩14,609 | +0.28% | 1.1만 |
|---|
| 2026.04.06 | ₩14,582 | ₩14,784 | ₩14,542 | ₩14,542 | -0.28% | 2.8만 |
|---|
| 2026.04.02 | ₩14,569 | ₩14,690 | ₩14,489 | ₩14,529 | -0.28% | 2.2만 |
|---|
| 2026.04.01 | ₩14,475 | ₩14,717 | ₩14,475 | ₩14,623 | +1.02% | 2.9만 |
|---|
| 2026.03.31 | ₩14,260 | ₩14,489 | ₩14,193 | ₩14,435 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩14,153 | ₩14,381 | ₩14,140 | ₩14,153 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩14,287 | ₩14,609 | ₩14,113 | ₩14,180 | -0.75% | 1.5만 |
|---|
| 2026.03.26 | ₩14,301 | ₩14,408 | ₩14,274 | ₩14,301 | 0.00% | 3.9만 |
|---|
| 2026.03.25 | ₩14,448 | ₩14,502 | ₩14,395 | ₩14,421 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩14,408 | ₩14,448 | ₩14,368 | ₩14,368 | -0.28% | 9.2천 |
|---|
| 2026.03.23 | ₩14,676 | ₩14,717 | ₩14,489 | ₩14,569 | -0.73% | 3.1만 |
|---|
| 2026.03.20 | ₩14,663 | ₩14,663 | ₩14,489 | ₩14,529 | -0.91% | 1.8만 |
|---|
| 2026.03.19 | ₩14,650 | ₩14,757 | ₩14,556 | ₩14,609 | -0.27% | 2.9만 |
|---|
| 2026.03.18 | ₩14,770 | ₩14,824 | ₩14,623 | ₩14,663 | -0.73% | 4.6만 |
|---|
| 2026.03.17 | ₩14,730 | ₩14,824 | ₩14,703 | ₩14,730 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩14,757 | ₩14,824 | ₩14,690 | ₩14,690 | -0.45% | 2.4만 |
|---|
| 2026.03.13 | ₩14,676 | ₩14,945 | ₩14,676 | ₩14,717 | +0.27% | 4만 |
|---|
| 2026.03.12 | ₩14,730 | ₩14,810 | ₩14,676 | ₩14,676 | -0.36% | 3.1만 |
|---|
| 2026.03.11 | ₩14,864 | ₩14,864 | ₩14,797 | ₩14,810 | -0.36% | 3.7만 |
|---|
| 2026.03.10 | ₩14,730 | ₩14,851 | ₩14,703 | ₩14,797 | +0.46% | 1.3만 |
|---|
| 2026.03.09 | ₩14,757 | ₩14,810 | ₩14,676 | ₩14,730 | -0.18% | 7.4만 |
|---|
| 2026.03.06 | ₩14,904 | ₩14,904 | ₩14,717 | ₩14,810 | -0.63% | 4.3만 |
|---|
| 2026.03.05 | ₩15,092 | ₩15,092 | ₩14,958 | ₩14,958 | -0.89% | 3.3만 |
|---|
| 2026.03.04 | ₩15,132 | ₩15,186 | ₩15,106 | ₩15,119 | -0.09% | 3.9만 |
|---|
| 2026.03.03 | ₩15,173 | ₩15,226 | ₩15,079 | ₩15,079 | -0.62% | 5.4만 |
|---|
| 2026.03.02 | ₩15,267 | ₩15,267 | ₩15,132 | ₩15,173 | -0.62% | 5.4만 |
|---|
| 2026.02.27 | ₩15,361 | ₩15,361 | ₩15,226 | ₩15,267 | -0.61% | 2.9만 |
|---|
| 2026.02.26 | ₩15,347 | ₩15,347 | ₩15,240 | ₩15,293 | -0.35% | 1.6만 |
|---|
| 2026.02.25 | ₩15,293 | ₩15,320 | ₩15,173 | ₩15,267 | -0.18% | 2.2만 |
|---|
| 2026.02.24 | ₩15,307 | ₩15,307 | ₩15,159 | ₩15,240 | -0.44% | 3.5만 |
|---|
| 2026.02.23 | ₩15,374 | ₩15,374 | ₩15,267 | ₩15,293 | -0.52% | 2.4만 |
|---|
| 2026.02.20 | ₩15,468 | ₩15,468 | ₩15,320 | ₩15,320 | -0.95% | 4.3만 |
|---|
| 2026.02.19 | ₩15,495 | ₩15,602 | ₩15,428 | ₩15,562 | +0.43% | 7.6만 |
|---|
| 2026.02.18 | ₩15,508 | ₩15,522 | ₩15,468 | ₩15,495 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,508 | ₩15,562 | ₩15,454 | ₩15,481 | -0.17% | 3.3만 |
|---|
| 2026.02.13 | ₩15,535 | ₩15,629 | ₩15,454 | ₩15,468 | -0.43% | 3.2만 |
|---|
| 2026.02.12 | ₩15,535 | ₩15,602 | ₩15,441 | ₩15,454 | -0.52% | 3.2만 |
|---|
| 2026.02.11 | ₩15,495 | ₩15,589 | ₩15,481 | ₩15,508 | +0.09% | 4.1만 |
|---|
| 2026.02.10 | ₩15,562 | ₩15,602 | ₩15,481 | ₩15,508 | -0.34% | 2.8만 |
|---|
| 2026.02.09 | ₩15,481 | ₩15,575 | ₩15,481 | ₩15,508 | +0.17% | 2.1만 |
|---|
| 2026.02.06 | ₩15,428 | ₩15,522 | ₩15,428 | ₩15,468 | +0.26% | 2만 |
|---|
| 2026.02.05 | ₩15,428 | ₩15,468 | ₩15,361 | ₩15,401 | -0.17% | 3.6만 |
|---|
| 2026.02.04 | ₩15,495 | ₩15,575 | ₩15,307 | ₩15,428 | -0.43% | 3.9만 |
|---|
| 2026.02.03 | ₩15,575 | ₩15,602 | ₩15,428 | ₩15,468 | -0.69% | 4.9만 |
|---|
| 2026.02.02 | ₩15,495 | ₩15,562 | ₩15,481 | ₩15,535 | +0.26% | 5만 |
|---|
| 2026.01.30 | ₩15,642 | ₩15,656 | ₩15,481 | ₩15,481 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩15,615 | ₩15,696 | ₩15,535 | ₩15,615 | 0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩15,602 | ₩15,709 | ₩15,522 | ₩15,615 | +0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩15,575 | ₩15,642 | ₩15,495 | ₩15,589 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩15,642 | ₩15,669 | ₩15,535 | ₩15,575 | -0.43% | 2.5만 |
|---|
| 2026.01.23 | ₩15,642 | ₩15,642 | ₩15,535 | ₩15,575 | -0.43% | 4.4만 |
|---|
| 2026.01.22 | ₩15,656 | ₩15,776 | ₩15,615 | ₩15,736 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩15,535 | ₩15,696 | ₩15,522 | ₩15,669 | +0.86% | 6만 |
|---|
| 2026.01.20 | ₩15,575 | ₩15,682 | ₩15,387 | ₩15,481 | -0.60% | 5.1만 |
|---|
| 2026.01.16 | ₩15,589 | ₩15,656 | ₩15,589 | ₩15,589 | 0.00% | 3.9만 |
|---|
| 2026.01.15 | ₩15,589 | ₩15,696 | ₩15,575 | ₩15,615 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩15,589 | ₩15,669 | ₩15,589 | ₩15,602 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,602 | ₩15,656 | ₩15,575 | ₩15,602 | 0.00% | 2.1만 |
|---|
| 2026.01.12 | ₩15,562 | ₩15,682 | ₩15,562 | ₩15,602 | +0.26% | 2.7만 |
|---|
| 2026.01.09 | ₩15,575 | ₩15,709 | ₩15,575 | ₩15,589 | +0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩15,629 | ₩15,682 | ₩15,575 | ₩15,589 | -0.26% | 3.4만 |
|---|
| 2026.01.07 | ₩15,696 | ₩15,696 | ₩15,589 | ₩15,629 | -0.43% | 2.7만 |
|---|
| 2026.01.06 | ₩15,723 | ₩15,830 | ₩15,682 | ₩15,696 | -0.17% | 3.3만 |
|---|
| 2026.01.05 | ₩15,857 | ₩15,884 | ₩15,696 | ₩15,723 | -0.85% | 3.1만 |
|---|
| 2026.01.02 | ₩15,924 | ₩15,924 | ₩15,830 | ₩15,857 | -0.42% | 1.6만 |
|---|
| 2025.12.31 | ₩15,924 | ₩15,937 | ₩15,709 | ₩15,843 | -0.51% | 1.8만 |
|---|
| 2025.12.30 | ₩15,790 | ₩15,937 | ₩15,696 | ₩15,937 | +0.93% | 5.1만 |
|---|
| 2025.12.29 | ₩15,911 | ₩15,924 | ₩15,589 | ₩15,790 | -0.76% | 22.9만 |
|---|
| 2025.12.26 | ₩15,843 | ₩15,937 | ₩15,790 | ₩15,911 | +0.42% | 1.8만 |
|---|
| 2025.12.24 | ₩15,857 | ₩15,857 | ₩15,736 | ₩15,830 | -0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩15,843 | ₩15,951 | ₩15,803 | ₩15,857 | +0.08% | 1.7만 |
|---|
| 2025.12.22 | ₩16,004 | ₩16,004 | ₩15,897 | ₩15,924 | -0.50% | 4.3만 |
|---|
| 2025.12.19 | ₩15,870 | ₩15,964 | ₩15,857 | ₩15,964 | +0.59% | 1.7만 |
|---|
| 2025.12.18 | ₩15,870 | ₩15,964 | ₩15,830 | ₩15,843 | -0.17% | 2만 |
|---|
| 2025.12.17 | ₩15,870 | ₩15,964 | ₩15,763 | ₩15,870 | 0.00% | 3만 |
|---|
| 2025.12.16 | ₩15,897 | ₩15,897 | ₩15,736 | ₩15,830 | -0.42% | 1.6만 |
|---|
| 2025.12.15 | ₩15,750 | ₩15,897 | ₩15,629 | ₩15,897 | +0.94% | 4.3만 |
|---|
| 2025.12.12 | ₩15,696 | ₩15,750 | ₩15,575 | ₩15,669 | -0.17% | 2.5만 |
|---|
| 2025.12.11 | ₩15,696 | ₩15,696 | ₩15,575 | ₩15,629 | -0.43% | 2.1만 |
|---|
| 2025.12.10 | ₩15,682 | ₩15,763 | ₩15,589 | ₩15,682 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩15,656 | ₩15,736 | ₩15,615 | ₩15,642 | -0.09% | 7.5천 |
|---|
| 2025.12.08 | ₩15,736 | ₩15,763 | ₩15,602 | ₩15,629 | -0.68% | 2.1만 |
|---|
| 2025.12.05 | ₩15,723 | ₩15,790 | ₩15,696 | ₩15,763 | +0.26% | 2.5만 |
|---|
| 2025.12.04 | ₩15,696 | ₩15,803 | ₩15,589 | ₩15,696 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩15,696 | ₩15,803 | ₩15,656 | ₩15,696 | 0.00% | 7.6천 |
|---|
| 2025.12.02 | ₩15,696 | ₩15,763 | ₩15,629 | ₩15,696 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩15,723 | ₩15,776 | ₩15,696 | ₩15,763 | +0.26% | 2만 |
|---|
| 2025.11.28 | ₩15,656 | ₩15,682 | ₩15,575 | ₩15,669 | +0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩15,495 | ₩15,669 | ₩15,468 | ₩15,669 | +1.13% | 2.7만 |
|---|
| 2025.11.25 | ₩15,535 | ₩15,615 | ₩15,508 | ₩15,508 | -0.17% | 1.2만 |
|---|
| 2025.11.24 | ₩15,374 | ₩15,562 | ₩15,374 | ₩15,535 | +1.05% | 6.1천 |
|---|
| 2025.11.21 | ₩15,307 | ₩15,508 | ₩15,240 | ₩15,414 | +0.70% | 1.5만 |
|---|
| 2025.11.20 | ₩15,454 | ₩15,642 | ₩15,293 | ₩15,293 | -1.04% | 2만 |
|---|
| 2025.11.19 | ₩15,589 | ₩15,709 | ₩15,589 | ₩15,696 | +0.69% | 1.1만 |
|---|
| 2025.11.18 | ₩15,709 | ₩15,723 | ₩15,481 | ₩15,656 | -0.34% | 2.3만 |
|---|
| 2025.11.17 | ₩15,454 | ₩15,682 | ₩15,454 | ₩15,629 | +1.13% | 3.1만 |
|---|
| 2025.11.14 | ₩15,696 | ₩15,696 | ₩15,347 | ₩15,495 | -1.28% | 2.8만 |
|---|
| 2025.11.13 | ₩15,495 | ₩15,629 | ₩15,495 | ₩15,508 | +0.09% | 1.5만 |
|---|
| 2025.11.12 | ₩15,441 | ₩15,629 | ₩15,441 | ₩15,495 | +0.35% | 2.7만 |
|---|
| 2025.11.11 | ₩15,387 | ₩15,589 | ₩15,387 | ₩15,481 | +0.61% | 2.9만 |
|---|
| 2025.11.10 | ₩15,387 | ₩15,548 | ₩15,307 | ₩15,454 | +0.44% | 7.3만 |
|---|
| 2025.11.07 | ₩15,428 | ₩15,454 | ₩15,307 | ₩15,320 | -0.70% | 2.4만 |
|---|
| 2025.11.06 | ₩15,508 | ₩15,615 | ₩15,428 | ₩15,428 | -0.52% | 2.4만 |
|---|
| 2025.11.05 | ₩15,589 | ₩15,615 | ₩15,468 | ₩15,562 | -0.17% | 4.1만 |
|---|
| 2025.11.04 | ₩15,522 | ₩15,629 | ₩15,481 | ₩15,589 | +0.43% | 7.5만 |
|---|
| 2025.11.03 | ₩15,562 | ₩15,696 | ₩15,428 | ₩15,508 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩15,656 | ₩15,696 | ₩15,562 | ₩15,629 | -0.17% | 3.7만 |
|---|
| 2025.10.30 | ₩15,656 | ₩15,964 | ₩15,589 | ₩15,615 | -0.26% | 5.3만 |
|---|
| 2025.10.29 | ₩15,709 | ₩15,723 | ₩15,642 | ₩15,656 | -0.34% | 1.5만 |
|---|
| 2025.10.28 | ₩15,736 | ₩15,750 | ₩15,615 | ₩15,709 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩15,682 | ₩15,817 | ₩15,656 | ₩15,709 | +0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩15,656 | ₩15,723 | ₩15,562 | ₩15,656 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩15,803 | ₩15,817 | ₩15,696 | ₩15,817 | +0.08% | 3.9만 |
|---|
| 2025.10.22 | ₩15,736 | ₩15,843 | ₩15,723 | ₩15,790 | +0.34% | 4.1만 |
|---|
| 2025.10.21 | ₩15,803 | ₩15,817 | ₩15,696 | ₩15,736 | -0.42% | 4.6만 |
|---|
| 2025.10.20 | ₩15,763 | ₩16,018 | ₩15,763 | ₩15,830 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩16,031 | ₩16,031 | ₩15,669 | ₩15,803 | -1.42% | 3만 |
|---|
| 2025.10.16 | ₩15,911 | ₩15,991 | ₩15,897 | ₩15,924 | +0.08% | 9천 |
|---|
| 2025.10.15 | ₩15,803 | ₩16,031 | ₩15,803 | ₩15,884 | +0.51% | 1.9만 |
|---|
| 2025.10.14 | ₩15,817 | ₩16,098 | ₩15,763 | ₩15,884 | +0.42% | 2.4만 |
|---|
| 2025.10.13 | ₩15,897 | ₩16,125 | ₩15,830 | ₩15,884 | -0.08% | 1.2만 |
|---|
| 2025.10.10 | ₩15,937 | ₩16,045 | ₩15,897 | ₩15,897 | -0.25% | 1.6만 |
|---|