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 | ₩12,821 | ₩12,902 | ₩12,808 | ₩12,848 | +0.21% | 1.8만 |
| 2026.10.08 | ₩12,741 | ₩12,915 | ₩12,741 | ₩12,862 | +0.95% | 1.5만 |
| 2026.10.07 | ₩12,955 | ₩12,955 | ₩12,768 | ₩12,781 | -1.35% | 3만 |
| 2026.10.06 | ₩12,996 | ₩13,076 | ₩12,835 | ₩12,969 | -0.21% | 1.9만 |
| 2026.10.05 | ₩13,076 | ₩13,103 | ₩12,996 | ₩13,036 | -0.31% | 2.2만 |
| 2026.10.02 | ₩12,982 | ₩13,076 | ₩12,982 | ₩13,076 | +0.72% | 1.5만 |
| 2026.10.01 | ₩12,835 | ₩13,036 | ₩12,835 | ₩12,955 | +0.94% | 5만 |
| 2026.09.30 | ₩13,116 | ₩13,116 | ₩12,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,875 |
| -1.84% |
| 2.9만 |
| 2026.09.29 | ₩12,593 | ₩13,130 | ₩12,513 | ₩13,090 | +3.94% | 34.8만 |
|---|
| 2026.09.28 | ₩12,660 | ₩12,714 | ₩12,566 | ₩12,593 | -0.53% | 5.5만 |
|---|
| 2026.09.25 | ₩12,862 | ₩12,902 | ₩12,674 | ₩12,768 | -0.73% | 6.9만 |
|---|
| 2026.09.24 | ₩12,875 | ₩12,902 | ₩12,835 | ₩12,848 | -0.21% | 7만 |
|---|
| 2026.09.23 | ₩12,942 | ₩12,982 | ₩12,875 | ₩12,888 | -0.41% | 14.9만 |
|---|
| 2026.09.22 | ₩13,143 | ₩13,224 | ₩13,022 | ₩13,103 | -0.31% | 7.4만 |
|---|
| 2026.09.21 | ₩13,183 | ₩13,224 | ₩13,116 | ₩13,130 | -0.41% | 1.3만 |
|---|
| 2026.09.18 | ₩13,210 | ₩13,210 | ₩13,157 | ₩13,183 | -0.20% | 1.8만 |
|---|
| 2026.09.17 | ₩13,130 | ₩13,224 | ₩13,130 | ₩13,197 | +0.51% | 3.3만 |
|---|
| 2026.09.16 | ₩13,076 | ₩13,210 | ₩13,076 | ₩13,130 | +0.41% | 6.1만 |
|---|
| 2026.09.15 | ₩13,183 | ₩13,183 | ₩13,076 | ₩13,076 | -0.81% | 6.5만 |
|---|
| 2026.09.14 | ₩13,250 | ₩13,277 | ₩13,210 | ₩13,224 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩13,385 | ₩13,398 | ₩13,277 | ₩13,318 | -0.50% | 5.1만 |
|---|
| 2026.09.10 | ₩13,425 | ₩13,478 | ₩13,344 | ₩13,358 | -0.50% | 8.9만 |
|---|
| 2026.09.09 | ₩13,546 | ₩13,546 | ₩13,465 | ₩13,478 | -0.50% | 3.8만 |
|---|
| 2026.09.08 | ₩13,586 | ₩13,586 | ₩13,505 | ₩13,532 | -0.39% | 3.6만 |
|---|
| 2026.09.04 | ₩13,532 | ₩13,572 | ₩13,519 | ₩13,546 | +0.10% | 5.4만 |
|---|
| 2026.09.03 | ₩13,572 | ₩13,586 | ₩13,546 | ₩13,559 | -0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩13,532 | ₩13,613 | ₩13,519 | ₩13,546 | +0.10% | 3.4만 |
|---|
| 2026.09.01 | ₩13,599 | ₩13,626 | ₩13,532 | ₩13,572 | -0.20% | 3만 |
|---|
| 2026.08.31 | ₩13,639 | ₩13,639 | ₩13,599 | ₩13,613 | -0.20% | 3.6만 |
|---|
| 2026.08.28 | ₩13,666 | ₩13,666 | ₩13,613 | ₩13,613 | -0.39% | 5만 |
|---|
| 2026.08.27 | ₩13,599 | ₩13,653 | ₩13,599 | ₩13,626 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩13,639 | ₩13,639 | ₩13,613 | ₩13,626 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩13,613 | ₩13,653 | ₩13,613 | ₩13,639 | +0.20% | 2.4만 |
|---|
| 2026.08.24 | ₩13,639 | ₩13,653 | ₩13,613 | ₩13,613 | -0.20% | 5.3만 |
|---|
| 2026.08.21 | ₩13,760 | ₩13,814 | ₩13,747 | ₩13,787 | +0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩13,841 | ₩13,841 | ₩13,774 | ₩13,787 | -0.39% | 2.8만 |
|---|
| 2026.08.19 | ₩13,787 | ₩13,841 | ₩13,787 | ₩13,841 | +0.39% | 5.3만 |
|---|
| 2026.08.18 | ₩13,747 | ₩13,787 | ₩13,747 | ₩13,787 | +0.29% | 4.2만 |
|---|
| 2026.08.17 | ₩13,841 | ₩13,854 | ₩13,774 | ₩13,787 | -0.39% | 3.8만 |
|---|
| 2026.08.14 | ₩13,814 | ₩13,854 | ₩13,774 | ₩13,800 | -0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩13,841 | ₩13,854 | ₩13,787 | ₩13,814 | -0.19% | 8.6만 |
|---|
| 2026.08.12 | ₩13,854 | ₩13,867 | ₩13,787 | ₩13,787 | -0.48% | 3.8만 |
|---|
| 2026.08.11 | ₩13,827 | ₩13,867 | ₩13,814 | ₩13,814 | -0.10% | 3.2만 |
|---|
| 2026.08.10 | ₩13,814 | ₩13,827 | ₩13,774 | ₩13,787 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩13,841 | ₩13,881 | ₩13,787 | ₩13,800 | -0.29% | 16.2만 |
|---|
| 2026.08.06 | ₩13,854 | ₩13,854 | ₩13,733 | ₩13,800 | -0.39% | 5.3만 |
|---|
| 2026.08.05 | ₩13,814 | ₩13,894 | ₩13,814 | ₩13,814 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩13,774 | ₩13,948 | ₩13,774 | ₩13,841 | +0.49% | 9.5만 |
|---|
| 2026.08.03 | ₩13,841 | ₩13,841 | ₩13,747 | ₩13,800 | -0.29% | 6.7만 |
|---|
| 2026.07.31 | ₩13,774 | ₩13,787 | ₩13,720 | ₩13,760 | -0.10% | 3.7만 |
|---|
| 2026.07.30 | ₩13,720 | ₩13,787 | ₩13,706 | ₩13,747 | +0.20% | 3.2만 |
|---|
| 2026.07.29 | ₩13,680 | ₩13,774 | ₩13,680 | ₩13,680 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩13,680 | ₩13,747 | ₩13,680 | ₩13,733 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩13,747 | ₩13,774 | ₩13,680 | ₩13,706 | -0.29% | 4.6만 |
|---|
| 2026.07.24 | ₩13,800 | ₩13,854 | ₩13,733 | ₩13,733 | -0.49% | 2.4만 |
|---|
| 2026.07.23 | ₩13,988 | ₩14,042 | ₩13,948 | ₩13,961 | -0.19% | 4.3만 |
|---|
| 2026.07.22 | ₩14,055 | ₩14,176 | ₩14,028 | ₩14,055 | 0.00% | 4.4만 |
|---|
| 2026.07.21 | ₩14,176 | ₩14,176 | ₩14,042 | ₩14,095 | -0.57% | 7만 |
|---|
| 2026.07.20 | ₩14,082 | ₩14,162 | ₩14,028 | ₩14,122 | +0.29% | 6.3만 |
|---|
| 2026.07.17 | ₩14,082 | ₩14,136 | ₩14,069 | ₩14,095 | +0.10% | 5.4만 |
|---|
| 2026.07.16 | ₩14,149 | ₩14,283 | ₩14,149 | ₩14,149 | 0.00% | 2.6만 |
|---|
| 2026.07.15 | ₩14,216 | ₩14,283 | ₩14,162 | ₩14,203 | -0.09% | 5.7만 |
|---|
| 2026.07.14 | ₩14,176 | ₩14,256 | ₩14,122 | ₩14,216 | +0.28% | 3.8만 |
|---|
| 2026.07.13 | ₩14,283 | ₩14,337 | ₩14,162 | ₩14,162 | -0.85% | 3만 |
|---|
| 2026.07.10 | ₩14,283 | ₩14,337 | ₩14,243 | ₩14,270 | -0.09% | 2만 |
|---|
| 2026.07.09 | ₩14,229 | ₩14,350 | ₩14,216 | ₩14,297 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩14,270 | ₩14,364 | ₩14,162 | ₩14,256 | -0.09% | 3.1만 |
|---|
| 2026.07.07 | ₩14,377 | ₩14,444 | ₩14,283 | ₩14,283 | -0.65% | 2.5만 |
|---|
| 2026.07.06 | ₩14,457 | ₩14,457 | ₩14,350 | ₩14,444 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩14,377 | ₩14,457 | ₩14,350 | ₩14,404 | +0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩14,350 | ₩14,538 | ₩14,216 | ₩14,390 | +0.28% | 4.8만 |
|---|
| 2026.06.30 | ₩14,404 | ₩14,431 | ₩14,283 | ₩14,390 | -0.09% | 1.6만 |
|---|
| 2026.06.29 | ₩14,323 | ₩14,431 | ₩14,203 | ₩14,377 | +0.37% | 4.2만 |
|---|
| 2026.06.26 | ₩14,256 | ₩14,337 | ₩14,256 | ₩14,297 | +0.28% | 1.6만 |
|---|
| 2026.06.25 | ₩14,229 | ₩14,350 | ₩14,176 | ₩14,283 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩14,122 | ₩14,256 | ₩14,122 | ₩14,229 | +0.76% | 9.3천 |
|---|
| 2026.06.23 | ₩14,109 | ₩14,283 | ₩14,109 | ₩14,189 | +0.57% | 5.7만 |
|---|
| 2026.06.22 | ₩14,256 | ₩14,323 | ₩14,256 | ₩14,297 | +0.28% | 2.8만 |
|---|
| 2026.06.18 | ₩14,404 | ₩14,417 | ₩14,283 | ₩14,297 | -0.74% | 5.9만 |
|---|
| 2026.06.17 | ₩14,511 | ₩14,511 | ₩14,364 | ₩14,390 | -0.83% | 2.1만 |
|---|
| 2026.06.16 | ₩14,431 | ₩14,538 | ₩14,283 | ₩14,444 | +0.09% | 5만 |
|---|
| 2026.06.15 | ₩14,511 | ₩14,551 | ₩14,417 | ₩14,431 | -0.55% | 2.3만 |
|---|
| 2026.06.12 | ₩14,484 | ₩14,484 | ₩14,377 | ₩14,431 | -0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩14,377 | ₩14,431 | ₩14,283 | ₩14,404 | +0.19% | 2만 |
|---|
| 2026.06.10 | ₩14,203 | ₩14,390 | ₩14,203 | ₩14,310 | +0.76% | 2만 |
|---|
| 2026.06.09 | ₩14,297 | ₩14,364 | ₩14,216 | ₩14,283 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩14,350 | ₩14,390 | ₩14,243 | ₩14,283 | -0.47% | 4.3만 |
|---|
| 2026.06.05 | ₩14,350 | ₩14,444 | ₩14,216 | ₩14,243 | -0.75% | 2.3만 |
|---|
| 2026.06.04 | ₩14,404 | ₩14,511 | ₩14,364 | ₩14,364 | -0.28% | 2.7만 |
|---|
| 2026.06.03 | ₩14,457 | ₩14,551 | ₩14,377 | ₩14,471 | +0.09% | 5.6만 |
|---|
| 2026.06.02 | ₩14,525 | ₩14,592 | ₩14,404 | ₩14,525 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩14,605 | ₩14,605 | ₩14,350 | ₩14,457 | -1.01% | 5.9만 |
|---|
| 2026.05.29 | ₩14,565 | ₩14,565 | ₩14,484 | ₩14,551 | -0.09% | 1.9만 |
|---|
| 2026.05.28 | ₩14,471 | ₩14,498 | ₩14,350 | ₩14,498 | +0.19% | 4.6만 |
|---|
| 2026.05.27 | ₩14,471 | ₩14,471 | ₩14,417 | ₩14,431 | -0.28% | 2.7만 |
|---|
| 2026.05.26 | ₩14,417 | ₩14,457 | ₩14,377 | ₩14,417 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩14,283 | ₩14,350 | ₩14,283 | ₩14,337 | +0.38% | 3만 |
|---|
| 2026.05.21 | ₩14,323 | ₩14,323 | ₩14,243 | ₩14,310 | -0.09% | 1.3만 |
|---|
| 2026.05.20 | ₩14,350 | ₩14,659 | ₩14,323 | ₩14,457 | +0.75% | 1.7만 |
|---|
| 2026.05.19 | ₩14,283 | ₩14,364 | ₩14,229 | ₩14,270 | -0.09% | 6.8천 |
|---|
| 2026.05.18 | ₩14,484 | ₩14,538 | ₩14,364 | ₩14,377 | -0.74% | 3.7만 |
|---|
| 2026.05.15 | ₩14,551 | ₩14,592 | ₩14,457 | ₩14,457 | -0.65% | 1.1만 |
|---|
| 2026.05.14 | ₩14,605 | ₩14,739 | ₩14,578 | ₩14,605 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩14,685 | ₩14,685 | ₩14,578 | ₩14,592 | -0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩14,659 | ₩14,739 | ₩14,551 | ₩14,645 | -0.09% | 2만 |
|---|
| 2026.05.11 | ₩14,699 | ₩14,846 | ₩14,645 | ₩14,712 | +0.09% | 2.9만 |
|---|
| 2026.05.08 | ₩14,887 | ₩14,887 | ₩14,753 | ₩14,820 | -0.45% | 5.5천 |
|---|
| 2026.05.07 | ₩14,820 | ₩14,820 | ₩14,766 | ₩14,806 | -0.09% | 1.7만 |
|---|
| 2026.05.06 | ₩14,753 | ₩14,779 | ₩14,726 | ₩14,753 | 0.00% | 2.1만 |
|---|
| 2026.05.05 | ₩14,753 | ₩14,753 | ₩14,699 | ₩14,726 | -0.18% | 1.4만 |
|---|
| 2026.05.04 | ₩14,940 | ₩14,940 | ₩14,645 | ₩14,712 | -1.53% | 5.1만 |
|---|
| 2026.05.01 | ₩14,940 | ₩14,954 | ₩14,806 | ₩14,887 | -0.36% | 2.3만 |
|---|
| 2026.04.30 | ₩14,860 | ₩14,873 | ₩14,685 | ₩14,860 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩14,793 | ₩14,793 | ₩14,685 | ₩14,766 | -0.18% | 2.5만 |
|---|
| 2026.04.28 | ₩14,806 | ₩14,833 | ₩14,699 | ₩14,793 | -0.09% | 9.1천 |
|---|
| 2026.04.27 | ₩14,860 | ₩14,860 | ₩14,726 | ₩14,793 | -0.45% | 2.4만 |
|---|
| 2026.04.24 | ₩14,833 | ₩14,887 | ₩14,833 | ₩14,860 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩14,833 | ₩14,994 | ₩14,793 | ₩14,887 | +0.36% | 7.3천 |
|---|
| 2026.04.22 | ₩15,182 | ₩15,209 | ₩15,021 | ₩15,061 | -0.80% | 2.2만 |
|---|
| 2026.04.21 | ₩15,289 | ₩15,289 | ₩15,048 | ₩15,074 | -1.40% | 3.2만 |
|---|
| 2026.04.20 | ₩15,249 | ₩15,249 | ₩15,021 | ₩15,222 | -0.18% | 2.7만 |
|---|
| 2026.04.17 | ₩15,249 | ₩15,302 | ₩15,182 | ₩15,209 | -0.26% | 1.5만 |
|---|
| 2026.04.16 | ₩15,061 | ₩15,276 | ₩15,061 | ₩15,168 | +0.71% | 5.8만 |
|---|
| 2026.04.15 | ₩15,088 | ₩15,141 | ₩14,967 | ₩15,021 | -0.44% | 7.5천 |
|---|
| 2026.04.14 | ₩15,021 | ₩15,369 | ₩14,820 | ₩15,128 | +0.71% | 6.6만 |
|---|
| 2026.04.13 | ₩14,900 | ₩15,249 | ₩14,632 | ₩14,981 | +0.54% | 3.7만 |
|---|
| 2026.04.10 | ₩14,833 | ₩15,383 | ₩14,820 | ₩14,873 | +0.27% | 6.5만 |
|---|
| 2026.04.09 | ₩14,833 | ₩14,873 | ₩14,779 | ₩14,873 | +0.27% | 7.1천 |
|---|
| 2026.04.08 | ₩14,793 | ₩14,900 | ₩14,632 | ₩14,846 | +0.36% | 2.3만 |
|---|
| 2026.04.07 | ₩14,565 | ₩14,726 | ₩14,538 | ₩14,605 | +0.28% | 1.1만 |
|---|
| 2026.04.06 | ₩14,578 | ₩14,779 | ₩14,538 | ₩14,538 | -0.28% | 2.8만 |
|---|
| 2026.04.02 | ₩14,565 | ₩14,685 | ₩14,484 | ₩14,525 | -0.28% | 2.2만 |
|---|
| 2026.04.01 | ₩14,471 | ₩14,712 | ₩14,471 | ₩14,618 | +1.02% | 2.9만 |
|---|
| 2026.03.31 | ₩14,256 | ₩14,484 | ₩14,189 | ₩14,431 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩14,149 | ₩14,377 | ₩14,136 | ₩14,149 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩14,283 | ₩14,605 | ₩14,109 | ₩14,176 | -0.75% | 1.5만 |
|---|
| 2026.03.26 | ₩14,297 | ₩14,404 | ₩14,270 | ₩14,297 | 0.00% | 3.9만 |
|---|
| 2026.03.25 | ₩14,444 | ₩14,498 | ₩14,390 | ₩14,417 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩14,404 | ₩14,444 | ₩14,364 | ₩14,364 | -0.28% | 9.2천 |
|---|
| 2026.03.23 | ₩14,672 | ₩14,712 | ₩14,484 | ₩14,565 | -0.73% | 3.1만 |
|---|
| 2026.03.20 | ₩14,659 | ₩14,659 | ₩14,484 | ₩14,525 | -0.91% | 1.8만 |
|---|
| 2026.03.19 | ₩14,645 | ₩14,753 | ₩14,551 | ₩14,605 | -0.27% | 2.9만 |
|---|
| 2026.03.18 | ₩14,766 | ₩14,820 | ₩14,618 | ₩14,659 | -0.73% | 4.6만 |
|---|
| 2026.03.17 | ₩14,726 | ₩14,820 | ₩14,699 | ₩14,726 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩14,753 | ₩14,820 | ₩14,685 | ₩14,685 | -0.45% | 2.4만 |
|---|
| 2026.03.13 | ₩14,672 | ₩14,940 | ₩14,672 | ₩14,712 | +0.27% | 4만 |
|---|
| 2026.03.12 | ₩14,726 | ₩14,806 | ₩14,672 | ₩14,672 | -0.36% | 3.1만 |
|---|
| 2026.03.11 | ₩14,860 | ₩14,860 | ₩14,793 | ₩14,806 | -0.36% | 3.7만 |
|---|
| 2026.03.10 | ₩14,726 | ₩14,846 | ₩14,699 | ₩14,793 | +0.46% | 1.3만 |
|---|
| 2026.03.09 | ₩14,753 | ₩14,806 | ₩14,672 | ₩14,726 | -0.18% | 7.4만 |
|---|
| 2026.03.06 | ₩14,900 | ₩14,900 | ₩14,712 | ₩14,806 | -0.63% | 4.3만 |
|---|
| 2026.03.05 | ₩15,088 | ₩15,088 | ₩14,954 | ₩14,954 | -0.89% | 3.3만 |
|---|
| 2026.03.04 | ₩15,128 | ₩15,182 | ₩15,101 | ₩15,115 | -0.09% | 3.9만 |
|---|
| 2026.03.03 | ₩15,168 | ₩15,222 | ₩15,074 | ₩15,074 | -0.62% | 5.4만 |
|---|
| 2026.03.02 | ₩15,262 | ₩15,262 | ₩15,128 | ₩15,168 | -0.62% | 5.4만 |
|---|
| 2026.02.27 | ₩15,356 | ₩15,356 | ₩15,222 | ₩15,262 | -0.61% | 2.9만 |
|---|
| 2026.02.26 | ₩15,343 | ₩15,343 | ₩15,235 | ₩15,289 | -0.35% | 1.6만 |
|---|
| 2026.02.25 | ₩15,289 | ₩15,316 | ₩15,168 | ₩15,262 | -0.18% | 2.2만 |
|---|
| 2026.02.24 | ₩15,302 | ₩15,302 | ₩15,155 | ₩15,235 | -0.44% | 3.5만 |
|---|
| 2026.02.23 | ₩15,369 | ₩15,369 | ₩15,262 | ₩15,289 | -0.52% | 2.4만 |
|---|
| 2026.02.20 | ₩15,463 | ₩15,463 | ₩15,316 | ₩15,316 | -0.95% | 4.3만 |
|---|
| 2026.02.19 | ₩15,490 | ₩15,597 | ₩15,423 | ₩15,557 | +0.43% | 7.6만 |
|---|
| 2026.02.18 | ₩15,504 | ₩15,517 | ₩15,463 | ₩15,490 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,504 | ₩15,557 | ₩15,450 | ₩15,477 | -0.17% | 3.3만 |
|---|
| 2026.02.13 | ₩15,530 | ₩15,624 | ₩15,450 | ₩15,463 | -0.43% | 3.2만 |
|---|
| 2026.02.12 | ₩15,530 | ₩15,597 | ₩15,437 | ₩15,450 | -0.52% | 3.2만 |
|---|
| 2026.02.11 | ₩15,490 | ₩15,584 | ₩15,477 | ₩15,504 | +0.09% | 4.1만 |
|---|
| 2026.02.10 | ₩15,557 | ₩15,597 | ₩15,477 | ₩15,504 | -0.34% | 2.8만 |
|---|
| 2026.02.09 | ₩15,477 | ₩15,571 | ₩15,477 | ₩15,504 | +0.17% | 2.1만 |
|---|
| 2026.02.06 | ₩15,423 | ₩15,517 | ₩15,423 | ₩15,463 | +0.26% | 2만 |
|---|
| 2026.02.05 | ₩15,423 | ₩15,463 | ₩15,356 | ₩15,396 | -0.17% | 3.6만 |
|---|
| 2026.02.04 | ₩15,490 | ₩15,571 | ₩15,302 | ₩15,423 | -0.43% | 3.9만 |
|---|
| 2026.02.03 | ₩15,571 | ₩15,597 | ₩15,423 | ₩15,463 | -0.69% | 4.9만 |
|---|
| 2026.02.02 | ₩15,490 | ₩15,557 | ₩15,477 | ₩15,530 | +0.26% | 5만 |
|---|
| 2026.01.30 | ₩15,638 | ₩15,651 | ₩15,477 | ₩15,477 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩15,611 | ₩15,691 | ₩15,530 | ₩15,611 | 0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩15,597 | ₩15,705 | ₩15,517 | ₩15,611 | +0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩15,571 | ₩15,638 | ₩15,490 | ₩15,584 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩15,638 | ₩15,665 | ₩15,530 | ₩15,571 | -0.43% | 2.5만 |
|---|
| 2026.01.23 | ₩15,638 | ₩15,638 | ₩15,530 | ₩15,571 | -0.43% | 4.4만 |
|---|
| 2026.01.22 | ₩15,651 | ₩15,772 | ₩15,611 | ₩15,732 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩15,530 | ₩15,691 | ₩15,517 | ₩15,665 | +0.86% | 6만 |
|---|
| 2026.01.20 | ₩15,571 | ₩15,678 | ₩15,383 | ₩15,477 | -0.60% | 5.1만 |
|---|
| 2026.01.16 | ₩15,584 | ₩15,651 | ₩15,584 | ₩15,584 | 0.00% | 3.9만 |
|---|
| 2026.01.15 | ₩15,584 | ₩15,691 | ₩15,571 | ₩15,611 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩15,584 | ₩15,665 | ₩15,584 | ₩15,597 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,597 | ₩15,651 | ₩15,571 | ₩15,597 | 0.00% | 2.1만 |
|---|
| 2026.01.12 | ₩15,557 | ₩15,678 | ₩15,557 | ₩15,597 | +0.26% | 2.7만 |
|---|
| 2026.01.09 | ₩15,571 | ₩15,705 | ₩15,571 | ₩15,584 | +0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩15,624 | ₩15,678 | ₩15,571 | ₩15,584 | -0.26% | 3.4만 |
|---|
| 2026.01.07 | ₩15,691 | ₩15,691 | ₩15,584 | ₩15,624 | -0.43% | 2.7만 |
|---|
| 2026.01.06 | ₩15,718 | ₩15,825 | ₩15,678 | ₩15,691 | -0.17% | 3.3만 |
|---|
| 2026.01.05 | ₩15,852 | ₩15,879 | ₩15,691 | ₩15,718 | -0.85% | 3.1만 |
|---|
| 2026.01.02 | ₩15,919 | ₩15,919 | ₩15,825 | ₩15,852 | -0.42% | 1.6만 |
|---|
| 2025.12.31 | ₩15,919 | ₩15,933 | ₩15,705 | ₩15,839 | -0.51% | 1.8만 |
|---|
| 2025.12.30 | ₩15,785 | ₩15,933 | ₩15,691 | ₩15,933 | +0.93% | 5.1만 |
|---|
| 2025.12.29 | ₩15,906 | ₩15,919 | ₩15,584 | ₩15,785 | -0.76% | 22.9만 |
|---|
| 2025.12.26 | ₩15,839 | ₩15,933 | ₩15,785 | ₩15,906 | +0.42% | 1.8만 |
|---|
| 2025.12.24 | ₩15,852 | ₩15,852 | ₩15,732 | ₩15,825 | -0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩15,839 | ₩15,946 | ₩15,799 | ₩15,852 | +0.08% | 1.7만 |
|---|
| 2025.12.22 | ₩16,000 | ₩16,000 | ₩15,893 | ₩15,919 | -0.50% | 4.3만 |
|---|
| 2025.12.19 | ₩15,866 | ₩15,960 | ₩15,852 | ₩15,960 | +0.59% | 1.7만 |
|---|
| 2025.12.18 | ₩15,866 | ₩15,960 | ₩15,825 | ₩15,839 | -0.17% | 2만 |
|---|
| 2025.12.17 | ₩15,866 | ₩15,960 | ₩15,758 | ₩15,866 | 0.00% | 3만 |
|---|
| 2025.12.16 | ₩15,893 | ₩15,893 | ₩15,732 | ₩15,825 | -0.42% | 1.6만 |
|---|
| 2025.12.15 | ₩15,745 | ₩15,893 | ₩15,624 | ₩15,893 | +0.94% | 4.3만 |
|---|
| 2025.12.12 | ₩15,691 | ₩15,745 | ₩15,571 | ₩15,665 | -0.17% | 2.5만 |
|---|
| 2025.12.11 | ₩15,691 | ₩15,691 | ₩15,571 | ₩15,624 | -0.43% | 2.1만 |
|---|
| 2025.12.10 | ₩15,678 | ₩15,758 | ₩15,584 | ₩15,678 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩15,651 | ₩15,732 | ₩15,611 | ₩15,638 | -0.09% | 7.5천 |
|---|
| 2025.12.08 | ₩15,732 | ₩15,758 | ₩15,597 | ₩15,624 | -0.68% | 2.1만 |
|---|
| 2025.12.05 | ₩15,718 | ₩15,785 | ₩15,691 | ₩15,758 | +0.26% | 2.5만 |
|---|
| 2025.12.04 | ₩15,691 | ₩15,799 | ₩15,584 | ₩15,691 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩15,691 | ₩15,799 | ₩15,651 | ₩15,691 | 0.00% | 7.6천 |
|---|
| 2025.12.02 | ₩15,691 | ₩15,758 | ₩15,624 | ₩15,691 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩15,718 | ₩15,772 | ₩15,691 | ₩15,758 | +0.26% | 2만 |
|---|
| 2025.11.28 | ₩15,651 | ₩15,678 | ₩15,571 | ₩15,665 | +0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩15,490 | ₩15,665 | ₩15,463 | ₩15,665 | +1.13% | 2.7만 |
|---|
| 2025.11.25 | ₩15,530 | ₩15,611 | ₩15,504 | ₩15,504 | -0.17% | 1.2만 |
|---|
| 2025.11.24 | ₩15,369 | ₩15,557 | ₩15,369 | ₩15,530 | +1.05% | 6.1천 |
|---|
| 2025.11.21 | ₩15,302 | ₩15,504 | ₩15,235 | ₩15,410 | +0.70% | 1.5만 |
|---|
| 2025.11.20 | ₩15,450 | ₩15,638 | ₩15,289 | ₩15,289 | -1.04% | 2만 |
|---|
| 2025.11.19 | ₩15,584 | ₩15,705 | ₩15,584 | ₩15,691 | +0.69% | 1.1만 |
|---|
| 2025.11.18 | ₩15,705 | ₩15,718 | ₩15,477 | ₩15,651 | -0.34% | 2.3만 |
|---|
| 2025.11.17 | ₩15,450 | ₩15,678 | ₩15,450 | ₩15,624 | +1.13% | 3.1만 |
|---|
| 2025.11.14 | ₩15,691 | ₩15,691 | ₩15,343 | ₩15,490 | -1.28% | 2.8만 |
|---|
| 2025.11.13 | ₩15,490 | ₩15,624 | ₩15,490 | ₩15,504 | +0.09% | 1.5만 |
|---|
| 2025.11.12 | ₩15,437 | ₩15,624 | ₩15,437 | ₩15,490 | +0.35% | 2.7만 |
|---|
| 2025.11.11 | ₩15,383 | ₩15,584 | ₩15,383 | ₩15,477 | +0.61% | 2.9만 |
|---|
| 2025.11.10 | ₩15,383 | ₩15,544 | ₩15,302 | ₩15,450 | +0.44% | 7.3만 |
|---|
| 2025.11.07 | ₩15,423 | ₩15,450 | ₩15,302 | ₩15,316 | -0.70% | 2.4만 |
|---|
| 2025.11.06 | ₩15,504 | ₩15,611 | ₩15,423 | ₩15,423 | -0.52% | 2.4만 |
|---|
| 2025.11.05 | ₩15,584 | ₩15,611 | ₩15,463 | ₩15,557 | -0.17% | 4.1만 |
|---|
| 2025.11.04 | ₩15,517 | ₩15,624 | ₩15,477 | ₩15,584 | +0.43% | 7.5만 |
|---|
| 2025.11.03 | ₩15,557 | ₩15,691 | ₩15,423 | ₩15,504 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩15,651 | ₩15,691 | ₩15,557 | ₩15,624 | -0.17% | 3.7만 |
|---|
| 2025.10.30 | ₩15,651 | ₩15,960 | ₩15,584 | ₩15,611 | -0.26% | 5.3만 |
|---|
| 2025.10.29 | ₩15,705 | ₩15,718 | ₩15,638 | ₩15,651 | -0.34% | 1.5만 |
|---|
| 2025.10.28 | ₩15,732 | ₩15,745 | ₩15,611 | ₩15,705 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩15,678 | ₩15,812 | ₩15,651 | ₩15,705 | +0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩15,651 | ₩15,718 | ₩15,557 | ₩15,651 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩15,799 | ₩15,812 | ₩15,691 | ₩15,812 | +0.08% | 3.9만 |
|---|
| 2025.10.22 | ₩15,732 | ₩15,839 | ₩15,718 | ₩15,785 | +0.34% | 4.1만 |
|---|
| 2025.10.21 | ₩15,799 | ₩15,812 | ₩15,691 | ₩15,732 | -0.42% | 4.6만 |
|---|
| 2025.10.20 | ₩15,758 | ₩16,013 | ₩15,758 | ₩15,825 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩16,027 | ₩16,027 | ₩15,665 | ₩15,799 | -1.42% | 3만 |
|---|
| 2025.10.16 | ₩15,906 | ₩15,986 | ₩15,893 | ₩15,919 | +0.08% | 9천 |
|---|
| 2025.10.15 | ₩15,799 | ₩16,027 | ₩15,799 | ₩15,879 | +0.51% | 1.9만 |
|---|
| 2025.10.14 | ₩15,812 | ₩16,094 | ₩15,758 | ₩15,879 | +0.42% | 2.4만 |
|---|
| 2025.10.13 | ₩15,893 | ₩16,121 | ₩15,825 | ₩15,879 | -0.08% | 1.2만 |
|---|
| 2025.10.10 | ₩15,933 | ₩16,040 | ₩15,893 | ₩15,893 | -0.25% | 1.6만 |
|---|