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 | ₩12,797 | ₩12,878 | ₩12,784 | ₩12,824 | +0.21% | 1.8만 |
| 2026.10.08 | ₩12,717 | ₩12,891 | ₩12,717 | ₩12,838 | +0.95% | 1.5만 |
| 2026.10.07 | ₩12,931 | ₩12,931 | ₩12,744 | ₩12,757 | -1.35% | 3만 |
| 2026.10.06 | ₩12,971 | ₩13,052 | ₩12,811 | ₩12,945 | -0.21% | 1.9만 |
| 2026.10.05 | ₩13,052 | ₩13,079 | ₩12,971 | ₩13,012 | -0.31% | 2.2만 |
| 2026.10.02 | ₩12,958 | ₩13,052 | ₩12,958 | ₩13,052 | +0.72% | 1.5만 |
| 2026.10.01 | ₩12,811 | ₩13,012 | ₩12,811 | ₩12,931 | +0.94% | 5만 |
| 2026.09.30 | ₩13,092 | ₩13,092 | ₩12,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,851 |
| -1.84% |
| 2.9만 |
| 2026.09.29 | ₩12,570 | ₩13,105 | ₩12,490 | ₩13,065 | +3.94% | 34.8만 |
|---|
| 2026.09.28 | ₩12,637 | ₩12,690 | ₩12,543 | ₩12,570 | -0.53% | 5.5만 |
|---|
| 2026.09.25 | ₩12,838 | ₩12,878 | ₩12,650 | ₩12,744 | -0.73% | 6.9만 |
|---|
| 2026.09.24 | ₩12,851 | ₩12,878 | ₩12,811 | ₩12,824 | -0.21% | 7만 |
|---|
| 2026.09.23 | ₩12,918 | ₩12,958 | ₩12,851 | ₩12,864 | -0.41% | 14.9만 |
|---|
| 2026.09.22 | ₩13,119 | ₩13,199 | ₩12,998 | ₩13,079 | -0.31% | 7.4만 |
|---|
| 2026.09.21 | ₩13,159 | ₩13,199 | ₩13,092 | ₩13,105 | -0.41% | 1.3만 |
|---|
| 2026.09.18 | ₩13,186 | ₩13,186 | ₩13,132 | ₩13,159 | -0.20% | 1.8만 |
|---|
| 2026.09.17 | ₩13,105 | ₩13,199 | ₩13,105 | ₩13,172 | +0.51% | 3.3만 |
|---|
| 2026.09.16 | ₩13,052 | ₩13,186 | ₩13,052 | ₩13,105 | +0.41% | 6.1만 |
|---|
| 2026.09.15 | ₩13,159 | ₩13,159 | ₩13,052 | ₩13,052 | -0.81% | 6.5만 |
|---|
| 2026.09.14 | ₩13,226 | ₩13,253 | ₩13,186 | ₩13,199 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩13,360 | ₩13,373 | ₩13,253 | ₩13,293 | -0.50% | 5.1만 |
|---|
| 2026.09.10 | ₩13,400 | ₩13,453 | ₩13,319 | ₩13,333 | -0.50% | 8.9만 |
|---|
| 2026.09.09 | ₩13,520 | ₩13,520 | ₩13,440 | ₩13,453 | -0.50% | 3.8만 |
|---|
| 2026.09.08 | ₩13,560 | ₩13,560 | ₩13,480 | ₩13,507 | -0.39% | 3.6만 |
|---|
| 2026.09.04 | ₩13,507 | ₩13,547 | ₩13,493 | ₩13,520 | +0.10% | 5.4만 |
|---|
| 2026.09.03 | ₩13,547 | ₩13,560 | ₩13,520 | ₩13,534 | -0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩13,507 | ₩13,587 | ₩13,493 | ₩13,520 | +0.10% | 3.4만 |
|---|
| 2026.09.01 | ₩13,574 | ₩13,601 | ₩13,507 | ₩13,547 | -0.20% | 3만 |
|---|
| 2026.08.31 | ₩13,614 | ₩13,614 | ₩13,574 | ₩13,587 | -0.20% | 3.6만 |
|---|
| 2026.08.28 | ₩13,641 | ₩13,641 | ₩13,587 | ₩13,587 | -0.39% | 5만 |
|---|
| 2026.08.27 | ₩13,574 | ₩13,627 | ₩13,574 | ₩13,601 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩13,614 | ₩13,614 | ₩13,587 | ₩13,601 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩13,587 | ₩13,627 | ₩13,587 | ₩13,614 | +0.20% | 2.4만 |
|---|
| 2026.08.24 | ₩13,614 | ₩13,627 | ₩13,587 | ₩13,587 | -0.20% | 5.3만 |
|---|
| 2026.08.21 | ₩13,734 | ₩13,788 | ₩13,721 | ₩13,761 | +0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩13,815 | ₩13,815 | ₩13,748 | ₩13,761 | -0.39% | 2.8만 |
|---|
| 2026.08.19 | ₩13,761 | ₩13,815 | ₩13,761 | ₩13,815 | +0.39% | 5.3만 |
|---|
| 2026.08.18 | ₩13,721 | ₩13,761 | ₩13,721 | ₩13,761 | +0.29% | 4.2만 |
|---|
| 2026.08.17 | ₩13,815 | ₩13,828 | ₩13,748 | ₩13,761 | -0.39% | 3.8만 |
|---|
| 2026.08.14 | ₩13,788 | ₩13,828 | ₩13,748 | ₩13,775 | -0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩13,815 | ₩13,828 | ₩13,761 | ₩13,788 | -0.19% | 8.6만 |
|---|
| 2026.08.12 | ₩13,828 | ₩13,842 | ₩13,761 | ₩13,761 | -0.48% | 3.8만 |
|---|
| 2026.08.11 | ₩13,801 | ₩13,842 | ₩13,788 | ₩13,788 | -0.10% | 3.2만 |
|---|
| 2026.08.10 | ₩13,788 | ₩13,801 | ₩13,748 | ₩13,761 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩13,815 | ₩13,855 | ₩13,761 | ₩13,775 | -0.29% | 16.2만 |
|---|
| 2026.08.06 | ₩13,828 | ₩13,828 | ₩13,708 | ₩13,775 | -0.39% | 5.3만 |
|---|
| 2026.08.05 | ₩13,788 | ₩13,868 | ₩13,788 | ₩13,788 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩13,748 | ₩13,922 | ₩13,748 | ₩13,815 | +0.49% | 9.5만 |
|---|
| 2026.08.03 | ₩13,815 | ₩13,815 | ₩13,721 | ₩13,775 | -0.29% | 6.7만 |
|---|
| 2026.07.31 | ₩13,748 | ₩13,761 | ₩13,694 | ₩13,734 | -0.10% | 3.7만 |
|---|
| 2026.07.30 | ₩13,694 | ₩13,761 | ₩13,681 | ₩13,721 | +0.20% | 3.2만 |
|---|
| 2026.07.29 | ₩13,654 | ₩13,748 | ₩13,654 | ₩13,654 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩13,654 | ₩13,721 | ₩13,654 | ₩13,708 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩13,721 | ₩13,748 | ₩13,654 | ₩13,681 | -0.29% | 4.6만 |
|---|
| 2026.07.24 | ₩13,775 | ₩13,828 | ₩13,708 | ₩13,708 | -0.49% | 2.4만 |
|---|
| 2026.07.23 | ₩13,962 | ₩14,016 | ₩13,922 | ₩13,935 | -0.19% | 4.3만 |
|---|
| 2026.07.22 | ₩14,029 | ₩14,149 | ₩14,002 | ₩14,029 | 0.00% | 4.4만 |
|---|
| 2026.07.21 | ₩14,149 | ₩14,149 | ₩14,016 | ₩14,069 | -0.57% | 7만 |
|---|
| 2026.07.20 | ₩14,056 | ₩14,136 | ₩14,002 | ₩14,096 | +0.29% | 6.3만 |
|---|
| 2026.07.17 | ₩14,056 | ₩14,109 | ₩14,042 | ₩14,069 | +0.10% | 5.4만 |
|---|
| 2026.07.16 | ₩14,123 | ₩14,257 | ₩14,123 | ₩14,123 | 0.00% | 2.6만 |
|---|
| 2026.07.15 | ₩14,190 | ₩14,257 | ₩14,136 | ₩14,176 | -0.09% | 5.7만 |
|---|
| 2026.07.14 | ₩14,149 | ₩14,230 | ₩14,096 | ₩14,190 | +0.28% | 3.8만 |
|---|
| 2026.07.13 | ₩14,257 | ₩14,310 | ₩14,136 | ₩14,136 | -0.85% | 3만 |
|---|
| 2026.07.10 | ₩14,257 | ₩14,310 | ₩14,216 | ₩14,243 | -0.09% | 2만 |
|---|
| 2026.07.09 | ₩14,203 | ₩14,323 | ₩14,190 | ₩14,270 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩14,243 | ₩14,337 | ₩14,136 | ₩14,230 | -0.09% | 3.1만 |
|---|
| 2026.07.07 | ₩14,350 | ₩14,417 | ₩14,257 | ₩14,257 | -0.65% | 2.5만 |
|---|
| 2026.07.06 | ₩14,431 | ₩14,431 | ₩14,323 | ₩14,417 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩14,350 | ₩14,431 | ₩14,323 | ₩14,377 | +0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩14,323 | ₩14,511 | ₩14,190 | ₩14,364 | +0.28% | 4.8만 |
|---|
| 2026.06.30 | ₩14,377 | ₩14,404 | ₩14,257 | ₩14,364 | -0.09% | 1.6만 |
|---|
| 2026.06.29 | ₩14,297 | ₩14,404 | ₩14,176 | ₩14,350 | +0.37% | 4.2만 |
|---|
| 2026.06.26 | ₩14,230 | ₩14,310 | ₩14,230 | ₩14,270 | +0.28% | 1.6만 |
|---|
| 2026.06.25 | ₩14,203 | ₩14,323 | ₩14,149 | ₩14,257 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩14,096 | ₩14,230 | ₩14,096 | ₩14,203 | +0.76% | 9.3천 |
|---|
| 2026.06.23 | ₩14,082 | ₩14,257 | ₩14,082 | ₩14,163 | +0.57% | 5.7만 |
|---|
| 2026.06.22 | ₩14,230 | ₩14,297 | ₩14,230 | ₩14,270 | +0.28% | 2.8만 |
|---|
| 2026.06.18 | ₩14,377 | ₩14,390 | ₩14,257 | ₩14,270 | -0.74% | 5.9만 |
|---|
| 2026.06.17 | ₩14,484 | ₩14,484 | ₩14,337 | ₩14,364 | -0.83% | 2.1만 |
|---|
| 2026.06.16 | ₩14,404 | ₩14,511 | ₩14,257 | ₩14,417 | +0.09% | 5만 |
|---|
| 2026.06.15 | ₩14,484 | ₩14,524 | ₩14,390 | ₩14,404 | -0.55% | 2.3만 |
|---|
| 2026.06.12 | ₩14,457 | ₩14,457 | ₩14,350 | ₩14,404 | -0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩14,350 | ₩14,404 | ₩14,257 | ₩14,377 | +0.19% | 2만 |
|---|
| 2026.06.10 | ₩14,176 | ₩14,364 | ₩14,176 | ₩14,283 | +0.76% | 2만 |
|---|
| 2026.06.09 | ₩14,270 | ₩14,337 | ₩14,190 | ₩14,257 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩14,323 | ₩14,364 | ₩14,216 | ₩14,257 | -0.47% | 4.3만 |
|---|
| 2026.06.05 | ₩14,323 | ₩14,417 | ₩14,190 | ₩14,216 | -0.75% | 2.3만 |
|---|
| 2026.06.04 | ₩14,377 | ₩14,484 | ₩14,337 | ₩14,337 | -0.28% | 2.7만 |
|---|
| 2026.06.03 | ₩14,431 | ₩14,524 | ₩14,350 | ₩14,444 | +0.09% | 5.6만 |
|---|
| 2026.06.02 | ₩14,497 | ₩14,564 | ₩14,377 | ₩14,497 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩14,578 | ₩14,578 | ₩14,323 | ₩14,431 | -1.01% | 5.9만 |
|---|
| 2026.05.29 | ₩14,538 | ₩14,538 | ₩14,457 | ₩14,524 | -0.09% | 1.9만 |
|---|
| 2026.05.28 | ₩14,444 | ₩14,471 | ₩14,323 | ₩14,471 | +0.19% | 4.6만 |
|---|
| 2026.05.27 | ₩14,444 | ₩14,444 | ₩14,390 | ₩14,404 | -0.28% | 2.7만 |
|---|
| 2026.05.26 | ₩14,390 | ₩14,431 | ₩14,350 | ₩14,390 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩14,257 | ₩14,323 | ₩14,257 | ₩14,310 | +0.38% | 3만 |
|---|
| 2026.05.21 | ₩14,297 | ₩14,297 | ₩14,216 | ₩14,283 | -0.09% | 1.3만 |
|---|
| 2026.05.20 | ₩14,323 | ₩14,631 | ₩14,297 | ₩14,431 | +0.75% | 1.7만 |
|---|
| 2026.05.19 | ₩14,257 | ₩14,337 | ₩14,203 | ₩14,243 | -0.09% | 6.8천 |
|---|
| 2026.05.18 | ₩14,457 | ₩14,511 | ₩14,337 | ₩14,350 | -0.74% | 3.7만 |
|---|
| 2026.05.15 | ₩14,524 | ₩14,564 | ₩14,431 | ₩14,431 | -0.65% | 1.1만 |
|---|
| 2026.05.14 | ₩14,578 | ₩14,712 | ₩14,551 | ₩14,578 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩14,658 | ₩14,658 | ₩14,551 | ₩14,564 | -0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩14,631 | ₩14,712 | ₩14,524 | ₩14,618 | -0.09% | 2만 |
|---|
| 2026.05.11 | ₩14,671 | ₩14,819 | ₩14,618 | ₩14,685 | +0.09% | 2.9만 |
|---|
| 2026.05.08 | ₩14,859 | ₩14,859 | ₩14,725 | ₩14,792 | -0.45% | 5.5천 |
|---|
| 2026.05.07 | ₩14,792 | ₩14,792 | ₩14,738 | ₩14,779 | -0.09% | 1.7만 |
|---|
| 2026.05.06 | ₩14,725 | ₩14,752 | ₩14,698 | ₩14,725 | 0.00% | 2.1만 |
|---|
| 2026.05.05 | ₩14,725 | ₩14,725 | ₩14,671 | ₩14,698 | -0.18% | 1.4만 |
|---|
| 2026.05.04 | ₩14,912 | ₩14,912 | ₩14,618 | ₩14,685 | -1.53% | 5.1만 |
|---|
| 2026.05.01 | ₩14,912 | ₩14,926 | ₩14,779 | ₩14,859 | -0.36% | 2.3만 |
|---|
| 2026.04.30 | ₩14,832 | ₩14,846 | ₩14,658 | ₩14,832 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩14,765 | ₩14,765 | ₩14,658 | ₩14,738 | -0.18% | 2.5만 |
|---|
| 2026.04.28 | ₩14,779 | ₩14,805 | ₩14,671 | ₩14,765 | -0.09% | 9.1천 |
|---|
| 2026.04.27 | ₩14,832 | ₩14,832 | ₩14,698 | ₩14,765 | -0.45% | 2.4만 |
|---|
| 2026.04.24 | ₩14,805 | ₩14,859 | ₩14,805 | ₩14,832 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩14,805 | ₩14,966 | ₩14,765 | ₩14,859 | +0.36% | 7.3천 |
|---|
| 2026.04.22 | ₩15,153 | ₩15,180 | ₩14,993 | ₩15,033 | -0.80% | 2.2만 |
|---|
| 2026.04.21 | ₩15,260 | ₩15,260 | ₩15,020 | ₩15,046 | -1.40% | 3.2만 |
|---|
| 2026.04.20 | ₩15,220 | ₩15,220 | ₩14,993 | ₩15,194 | -0.18% | 2.7만 |
|---|
| 2026.04.17 | ₩15,220 | ₩15,274 | ₩15,153 | ₩15,180 | -0.26% | 1.5만 |
|---|
| 2026.04.16 | ₩15,033 | ₩15,247 | ₩15,033 | ₩15,140 | +0.71% | 5.8만 |
|---|
| 2026.04.15 | ₩15,060 | ₩15,113 | ₩14,939 | ₩14,993 | -0.44% | 7.5천 |
|---|
| 2026.04.14 | ₩14,993 | ₩15,341 | ₩14,792 | ₩15,100 | +0.71% | 6.6만 |
|---|
| 2026.04.13 | ₩14,872 | ₩15,220 | ₩14,605 | ₩14,953 | +0.54% | 3.7만 |
|---|
| 2026.04.10 | ₩14,805 | ₩15,354 | ₩14,792 | ₩14,846 | +0.27% | 6.5만 |
|---|
| 2026.04.09 | ₩14,805 | ₩14,846 | ₩14,752 | ₩14,846 | +0.27% | 7.1천 |
|---|
| 2026.04.08 | ₩14,765 | ₩14,872 | ₩14,605 | ₩14,819 | +0.36% | 2.3만 |
|---|
| 2026.04.07 | ₩14,538 | ₩14,698 | ₩14,511 | ₩14,578 | +0.28% | 1.1만 |
|---|
| 2026.04.06 | ₩14,551 | ₩14,752 | ₩14,511 | ₩14,511 | -0.28% | 2.8만 |
|---|
| 2026.04.02 | ₩14,538 | ₩14,658 | ₩14,457 | ₩14,497 | -0.28% | 2.2만 |
|---|
| 2026.04.01 | ₩14,444 | ₩14,685 | ₩14,444 | ₩14,591 | +1.02% | 2.9만 |
|---|
| 2026.03.31 | ₩14,230 | ₩14,457 | ₩14,163 | ₩14,404 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩14,123 | ₩14,350 | ₩14,109 | ₩14,123 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩14,257 | ₩14,578 | ₩14,082 | ₩14,149 | -0.75% | 1.5만 |
|---|
| 2026.03.26 | ₩14,270 | ₩14,377 | ₩14,243 | ₩14,270 | 0.00% | 3.9만 |
|---|
| 2026.03.25 | ₩14,417 | ₩14,471 | ₩14,364 | ₩14,390 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩14,377 | ₩14,417 | ₩14,337 | ₩14,337 | -0.28% | 9.2천 |
|---|
| 2026.03.23 | ₩14,645 | ₩14,685 | ₩14,457 | ₩14,538 | -0.73% | 3.1만 |
|---|
| 2026.03.20 | ₩14,631 | ₩14,631 | ₩14,457 | ₩14,497 | -0.91% | 1.8만 |
|---|
| 2026.03.19 | ₩14,618 | ₩14,725 | ₩14,524 | ₩14,578 | -0.27% | 2.9만 |
|---|
| 2026.03.18 | ₩14,738 | ₩14,792 | ₩14,591 | ₩14,631 | -0.73% | 4.6만 |
|---|
| 2026.03.17 | ₩14,698 | ₩14,792 | ₩14,671 | ₩14,698 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩14,725 | ₩14,792 | ₩14,658 | ₩14,658 | -0.45% | 2.4만 |
|---|
| 2026.03.13 | ₩14,645 | ₩14,912 | ₩14,645 | ₩14,685 | +0.27% | 4만 |
|---|
| 2026.03.12 | ₩14,698 | ₩14,779 | ₩14,645 | ₩14,645 | -0.36% | 3.1만 |
|---|
| 2026.03.11 | ₩14,832 | ₩14,832 | ₩14,765 | ₩14,779 | -0.36% | 3.7만 |
|---|
| 2026.03.10 | ₩14,698 | ₩14,819 | ₩14,671 | ₩14,765 | +0.46% | 1.3만 |
|---|
| 2026.03.09 | ₩14,725 | ₩14,779 | ₩14,645 | ₩14,698 | -0.18% | 7.4만 |
|---|
| 2026.03.06 | ₩14,872 | ₩14,872 | ₩14,685 | ₩14,779 | -0.63% | 4.3만 |
|---|
| 2026.03.05 | ₩15,060 | ₩15,060 | ₩14,926 | ₩14,926 | -0.89% | 3.3만 |
|---|
| 2026.03.04 | ₩15,100 | ₩15,153 | ₩15,073 | ₩15,086 | -0.09% | 3.9만 |
|---|
| 2026.03.03 | ₩15,140 | ₩15,194 | ₩15,046 | ₩15,046 | -0.62% | 5.4만 |
|---|
| 2026.03.02 | ₩15,234 | ₩15,234 | ₩15,100 | ₩15,140 | -0.62% | 5.4만 |
|---|
| 2026.02.27 | ₩15,327 | ₩15,327 | ₩15,194 | ₩15,234 | -0.61% | 2.9만 |
|---|
| 2026.02.26 | ₩15,314 | ₩15,314 | ₩15,207 | ₩15,260 | -0.35% | 1.6만 |
|---|
| 2026.02.25 | ₩15,260 | ₩15,287 | ₩15,140 | ₩15,234 | -0.18% | 2.2만 |
|---|
| 2026.02.24 | ₩15,274 | ₩15,274 | ₩15,127 | ₩15,207 | -0.44% | 3.5만 |
|---|
| 2026.02.23 | ₩15,341 | ₩15,341 | ₩15,234 | ₩15,260 | -0.52% | 2.4만 |
|---|
| 2026.02.20 | ₩15,435 | ₩15,435 | ₩15,287 | ₩15,287 | -0.95% | 4.3만 |
|---|
| 2026.02.19 | ₩15,461 | ₩15,568 | ₩15,394 | ₩15,528 | +0.43% | 7.6만 |
|---|
| 2026.02.18 | ₩15,475 | ₩15,488 | ₩15,435 | ₩15,461 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,475 | ₩15,528 | ₩15,421 | ₩15,448 | -0.17% | 3.3만 |
|---|
| 2026.02.13 | ₩15,501 | ₩15,595 | ₩15,421 | ₩15,435 | -0.43% | 3.2만 |
|---|
| 2026.02.12 | ₩15,501 | ₩15,568 | ₩15,408 | ₩15,421 | -0.52% | 3.2만 |
|---|
| 2026.02.11 | ₩15,461 | ₩15,555 | ₩15,448 | ₩15,475 | +0.09% | 4.1만 |
|---|
| 2026.02.10 | ₩15,528 | ₩15,568 | ₩15,448 | ₩15,475 | -0.34% | 2.8만 |
|---|
| 2026.02.09 | ₩15,448 | ₩15,542 | ₩15,448 | ₩15,475 | +0.17% | 2.1만 |
|---|
| 2026.02.06 | ₩15,394 | ₩15,488 | ₩15,394 | ₩15,435 | +0.26% | 2만 |
|---|
| 2026.02.05 | ₩15,394 | ₩15,435 | ₩15,327 | ₩15,368 | -0.17% | 3.6만 |
|---|
| 2026.02.04 | ₩15,461 | ₩15,542 | ₩15,274 | ₩15,394 | -0.43% | 3.9만 |
|---|
| 2026.02.03 | ₩15,542 | ₩15,568 | ₩15,394 | ₩15,435 | -0.69% | 4.9만 |
|---|
| 2026.02.02 | ₩15,461 | ₩15,528 | ₩15,448 | ₩15,501 | +0.26% | 5만 |
|---|
| 2026.01.30 | ₩15,609 | ₩15,622 | ₩15,448 | ₩15,448 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩15,582 | ₩15,662 | ₩15,501 | ₩15,582 | 0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩15,568 | ₩15,675 | ₩15,488 | ₩15,582 | +0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩15,542 | ₩15,609 | ₩15,461 | ₩15,555 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩15,609 | ₩15,635 | ₩15,501 | ₩15,542 | -0.43% | 2.5만 |
|---|
| 2026.01.23 | ₩15,609 | ₩15,609 | ₩15,501 | ₩15,542 | -0.43% | 4.4만 |
|---|
| 2026.01.22 | ₩15,622 | ₩15,742 | ₩15,582 | ₩15,702 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩15,501 | ₩15,662 | ₩15,488 | ₩15,635 | +0.86% | 6만 |
|---|
| 2026.01.20 | ₩15,542 | ₩15,649 | ₩15,354 | ₩15,448 | -0.60% | 5.1만 |
|---|
| 2026.01.16 | ₩15,555 | ₩15,622 | ₩15,555 | ₩15,555 | 0.00% | 3.9만 |
|---|
| 2026.01.15 | ₩15,555 | ₩15,662 | ₩15,542 | ₩15,582 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩15,555 | ₩15,635 | ₩15,555 | ₩15,568 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,568 | ₩15,622 | ₩15,542 | ₩15,568 | 0.00% | 2.1만 |
|---|
| 2026.01.12 | ₩15,528 | ₩15,649 | ₩15,528 | ₩15,568 | +0.26% | 2.7만 |
|---|
| 2026.01.09 | ₩15,542 | ₩15,675 | ₩15,542 | ₩15,555 | +0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩15,595 | ₩15,649 | ₩15,542 | ₩15,555 | -0.26% | 3.4만 |
|---|
| 2026.01.07 | ₩15,662 | ₩15,662 | ₩15,555 | ₩15,595 | -0.43% | 2.7만 |
|---|
| 2026.01.06 | ₩15,689 | ₩15,796 | ₩15,649 | ₩15,662 | -0.17% | 3.3만 |
|---|
| 2026.01.05 | ₩15,823 | ₩15,849 | ₩15,662 | ₩15,689 | -0.85% | 3.1만 |
|---|
| 2026.01.02 | ₩15,890 | ₩15,890 | ₩15,796 | ₩15,823 | -0.42% | 1.6만 |
|---|
| 2025.12.31 | ₩15,890 | ₩15,903 | ₩15,675 | ₩15,809 | -0.51% | 1.8만 |
|---|
| 2025.12.30 | ₩15,756 | ₩15,903 | ₩15,662 | ₩15,903 | +0.93% | 5.1만 |
|---|
| 2025.12.29 | ₩15,876 | ₩15,890 | ₩15,555 | ₩15,756 | -0.76% | 22.9만 |
|---|
| 2025.12.26 | ₩15,809 | ₩15,903 | ₩15,756 | ₩15,876 | +0.42% | 1.8만 |
|---|
| 2025.12.24 | ₩15,823 | ₩15,823 | ₩15,702 | ₩15,796 | -0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩15,809 | ₩15,916 | ₩15,769 | ₩15,823 | +0.08% | 1.7만 |
|---|
| 2025.12.22 | ₩15,970 | ₩15,970 | ₩15,863 | ₩15,890 | -0.50% | 4.3만 |
|---|
| 2025.12.19 | ₩15,836 | ₩15,930 | ₩15,823 | ₩15,930 | +0.59% | 1.7만 |
|---|
| 2025.12.18 | ₩15,836 | ₩15,930 | ₩15,796 | ₩15,809 | -0.17% | 2만 |
|---|
| 2025.12.17 | ₩15,836 | ₩15,930 | ₩15,729 | ₩15,836 | 0.00% | 3만 |
|---|
| 2025.12.16 | ₩15,863 | ₩15,863 | ₩15,702 | ₩15,796 | -0.42% | 1.6만 |
|---|
| 2025.12.15 | ₩15,716 | ₩15,863 | ₩15,595 | ₩15,863 | +0.94% | 4.3만 |
|---|
| 2025.12.12 | ₩15,662 | ₩15,716 | ₩15,542 | ₩15,635 | -0.17% | 2.5만 |
|---|
| 2025.12.11 | ₩15,662 | ₩15,662 | ₩15,542 | ₩15,595 | -0.43% | 2.1만 |
|---|
| 2025.12.10 | ₩15,649 | ₩15,729 | ₩15,555 | ₩15,649 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩15,622 | ₩15,702 | ₩15,582 | ₩15,609 | -0.09% | 7.5천 |
|---|
| 2025.12.08 | ₩15,702 | ₩15,729 | ₩15,568 | ₩15,595 | -0.68% | 2.1만 |
|---|
| 2025.12.05 | ₩15,689 | ₩15,756 | ₩15,662 | ₩15,729 | +0.26% | 2.5만 |
|---|
| 2025.12.04 | ₩15,662 | ₩15,769 | ₩15,555 | ₩15,662 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩15,662 | ₩15,769 | ₩15,622 | ₩15,662 | 0.00% | 7.6천 |
|---|
| 2025.12.02 | ₩15,662 | ₩15,729 | ₩15,595 | ₩15,662 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩15,689 | ₩15,742 | ₩15,662 | ₩15,729 | +0.26% | 2만 |
|---|
| 2025.11.28 | ₩15,622 | ₩15,649 | ₩15,542 | ₩15,635 | +0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩15,461 | ₩15,635 | ₩15,435 | ₩15,635 | +1.13% | 2.7만 |
|---|
| 2025.11.25 | ₩15,501 | ₩15,582 | ₩15,475 | ₩15,475 | -0.17% | 1.2만 |
|---|
| 2025.11.24 | ₩15,341 | ₩15,528 | ₩15,341 | ₩15,501 | +1.05% | 6.1천 |
|---|
| 2025.11.21 | ₩15,274 | ₩15,475 | ₩15,207 | ₩15,381 | +0.70% | 1.5만 |
|---|
| 2025.11.20 | ₩15,421 | ₩15,609 | ₩15,260 | ₩15,260 | -1.04% | 2만 |
|---|
| 2025.11.19 | ₩15,555 | ₩15,675 | ₩15,555 | ₩15,662 | +0.69% | 1.1만 |
|---|
| 2025.11.18 | ₩15,675 | ₩15,689 | ₩15,448 | ₩15,622 | -0.34% | 2.3만 |
|---|
| 2025.11.17 | ₩15,421 | ₩15,649 | ₩15,421 | ₩15,595 | +1.13% | 3.1만 |
|---|
| 2025.11.14 | ₩15,662 | ₩15,662 | ₩15,314 | ₩15,461 | -1.28% | 2.8만 |
|---|
| 2025.11.13 | ₩15,461 | ₩15,595 | ₩15,461 | ₩15,475 | +0.09% | 1.5만 |
|---|
| 2025.11.12 | ₩15,408 | ₩15,595 | ₩15,408 | ₩15,461 | +0.35% | 2.7만 |
|---|
| 2025.11.11 | ₩15,354 | ₩15,555 | ₩15,354 | ₩15,448 | +0.61% | 2.9만 |
|---|
| 2025.11.10 | ₩15,354 | ₩15,515 | ₩15,274 | ₩15,421 | +0.44% | 7.3만 |
|---|
| 2025.11.07 | ₩15,394 | ₩15,421 | ₩15,274 | ₩15,287 | -0.70% | 2.4만 |
|---|
| 2025.11.06 | ₩15,475 | ₩15,582 | ₩15,394 | ₩15,394 | -0.52% | 2.4만 |
|---|
| 2025.11.05 | ₩15,555 | ₩15,582 | ₩15,435 | ₩15,528 | -0.17% | 4.1만 |
|---|
| 2025.11.04 | ₩15,488 | ₩15,595 | ₩15,448 | ₩15,555 | +0.43% | 7.5만 |
|---|
| 2025.11.03 | ₩15,528 | ₩15,662 | ₩15,394 | ₩15,475 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩15,622 | ₩15,662 | ₩15,528 | ₩15,595 | -0.17% | 3.7만 |
|---|
| 2025.10.30 | ₩15,622 | ₩15,930 | ₩15,555 | ₩15,582 | -0.26% | 5.3만 |
|---|
| 2025.10.29 | ₩15,675 | ₩15,689 | ₩15,609 | ₩15,622 | -0.34% | 1.5만 |
|---|
| 2025.10.28 | ₩15,702 | ₩15,716 | ₩15,582 | ₩15,675 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩15,649 | ₩15,783 | ₩15,622 | ₩15,675 | +0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩15,622 | ₩15,689 | ₩15,528 | ₩15,622 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩15,769 | ₩15,783 | ₩15,662 | ₩15,783 | +0.08% | 3.9만 |
|---|
| 2025.10.22 | ₩15,702 | ₩15,809 | ₩15,689 | ₩15,756 | +0.34% | 4.1만 |
|---|
| 2025.10.21 | ₩15,769 | ₩15,783 | ₩15,662 | ₩15,702 | -0.42% | 4.6만 |
|---|
| 2025.10.20 | ₩15,729 | ₩15,983 | ₩15,729 | ₩15,796 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩15,997 | ₩15,997 | ₩15,635 | ₩15,769 | -1.42% | 3만 |
|---|
| 2025.10.16 | ₩15,876 | ₩15,957 | ₩15,863 | ₩15,890 | +0.08% | 9천 |
|---|
| 2025.10.15 | ₩15,769 | ₩15,997 | ₩15,769 | ₩15,849 | +0.51% | 1.9만 |
|---|
| 2025.10.14 | ₩15,783 | ₩16,064 | ₩15,729 | ₩15,849 | +0.42% | 2.4만 |
|---|
| 2025.10.13 | ₩15,863 | ₩16,090 | ₩15,796 | ₩15,849 | -0.08% | 1.2만 |
|---|
| 2025.10.10 | ₩15,903 | ₩16,010 | ₩15,863 | ₩15,863 | -0.25% | 1.6만 |
|---|