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 | ₩12,761 | ₩12,841 | ₩12,747 | ₩12,787 | +0.21% | 1.8만 |
| 2026.10.08 | ₩12,681 | ₩12,854 | ₩12,681 | ₩12,801 | +0.95% | 1.5만 |
| 2026.10.07 | ₩12,894 | ₩12,894 | ₩12,707 | ₩12,721 | -1.35% | 3만 |
| 2026.10.06 | ₩12,934 | ₩13,014 | ₩12,774 | ₩12,907 | -0.21% | 1.9만 |
| 2026.10.05 | ₩13,014 | ₩13,041 | ₩12,934 | ₩12,974 | -0.31% | 2.2만 |
| 2026.10.02 | ₩12,921 | ₩13,014 | ₩12,921 | ₩13,014 | +0.72% | 1.5만 |
| 2026.10.01 | ₩12,774 | ₩12,974 | ₩12,774 | ₩12,894 | +0.94% | 5만 |
| 2026.09.30 | ₩13,054 | ₩13,054 | ₩12,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,814 |
| -1.84% |
| 2.9만 |
| 2026.09.29 | ₩12,534 | ₩13,068 | ₩12,454 | ₩13,028 | +3.94% | 34.8만 |
|---|
| 2026.09.28 | ₩12,600 | ₩12,654 | ₩12,507 | ₩12,534 | -0.53% | 5.5만 |
|---|
| 2026.09.25 | ₩12,801 | ₩12,841 | ₩12,614 | ₩12,707 | -0.73% | 6.9만 |
|---|
| 2026.09.24 | ₩12,814 | ₩12,841 | ₩12,774 | ₩12,787 | -0.21% | 7만 |
|---|
| 2026.09.23 | ₩12,881 | ₩12,921 | ₩12,814 | ₩12,827 | -0.41% | 14.9만 |
|---|
| 2026.09.22 | ₩13,081 | ₩13,161 | ₩12,961 | ₩13,041 | -0.31% | 7.4만 |
|---|
| 2026.09.21 | ₩13,121 | ₩13,161 | ₩13,054 | ₩13,068 | -0.41% | 1.3만 |
|---|
| 2026.09.18 | ₩13,148 | ₩13,148 | ₩13,094 | ₩13,121 | -0.20% | 1.8만 |
|---|
| 2026.09.17 | ₩13,068 | ₩13,161 | ₩13,068 | ₩13,134 | +0.51% | 3.3만 |
|---|
| 2026.09.16 | ₩13,014 | ₩13,148 | ₩13,014 | ₩13,068 | +0.41% | 6.1만 |
|---|
| 2026.09.15 | ₩13,121 | ₩13,121 | ₩13,014 | ₩13,014 | -0.81% | 6.5만 |
|---|
| 2026.09.14 | ₩13,188 | ₩13,214 | ₩13,148 | ₩13,161 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩13,321 | ₩13,335 | ₩13,214 | ₩13,254 | -0.50% | 5.1만 |
|---|
| 2026.09.10 | ₩13,361 | ₩13,415 | ₩13,281 | ₩13,295 | -0.50% | 8.9만 |
|---|
| 2026.09.09 | ₩13,481 | ₩13,481 | ₩13,401 | ₩13,415 | -0.50% | 3.8만 |
|---|
| 2026.09.08 | ₩13,521 | ₩13,521 | ₩13,441 | ₩13,468 | -0.39% | 3.6만 |
|---|
| 2026.09.04 | ₩13,468 | ₩13,508 | ₩13,455 | ₩13,481 | +0.10% | 5.4만 |
|---|
| 2026.09.03 | ₩13,508 | ₩13,521 | ₩13,481 | ₩13,495 | -0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩13,468 | ₩13,548 | ₩13,455 | ₩13,481 | +0.10% | 3.4만 |
|---|
| 2026.09.01 | ₩13,535 | ₩13,561 | ₩13,468 | ₩13,508 | -0.20% | 3만 |
|---|
| 2026.08.31 | ₩13,575 | ₩13,575 | ₩13,535 | ₩13,548 | -0.20% | 3.6만 |
|---|
| 2026.08.28 | ₩13,602 | ₩13,602 | ₩13,548 | ₩13,548 | -0.39% | 5만 |
|---|
| 2026.08.27 | ₩13,535 | ₩13,588 | ₩13,535 | ₩13,561 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩13,575 | ₩13,575 | ₩13,548 | ₩13,561 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩13,548 | ₩13,588 | ₩13,548 | ₩13,575 | +0.20% | 2.4만 |
|---|
| 2026.08.24 | ₩13,575 | ₩13,588 | ₩13,548 | ₩13,548 | -0.20% | 5.3만 |
|---|
| 2026.08.21 | ₩13,695 | ₩13,748 | ₩13,682 | ₩13,722 | +0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩13,775 | ₩13,775 | ₩13,708 | ₩13,722 | -0.39% | 2.8만 |
|---|
| 2026.08.19 | ₩13,722 | ₩13,775 | ₩13,722 | ₩13,775 | +0.39% | 5.3만 |
|---|
| 2026.08.18 | ₩13,682 | ₩13,722 | ₩13,682 | ₩13,722 | +0.29% | 4.2만 |
|---|
| 2026.08.17 | ₩13,775 | ₩13,788 | ₩13,708 | ₩13,722 | -0.39% | 3.8만 |
|---|
| 2026.08.14 | ₩13,748 | ₩13,788 | ₩13,708 | ₩13,735 | -0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩13,775 | ₩13,788 | ₩13,722 | ₩13,748 | -0.19% | 8.6만 |
|---|
| 2026.08.12 | ₩13,788 | ₩13,802 | ₩13,722 | ₩13,722 | -0.48% | 3.8만 |
|---|
| 2026.08.11 | ₩13,762 | ₩13,802 | ₩13,748 | ₩13,748 | -0.10% | 3.2만 |
|---|
| 2026.08.10 | ₩13,748 | ₩13,762 | ₩13,708 | ₩13,722 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩13,775 | ₩13,815 | ₩13,722 | ₩13,735 | -0.29% | 16.2만 |
|---|
| 2026.08.06 | ₩13,788 | ₩13,788 | ₩13,668 | ₩13,735 | -0.39% | 5.3만 |
|---|
| 2026.08.05 | ₩13,748 | ₩13,828 | ₩13,748 | ₩13,748 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩13,708 | ₩13,882 | ₩13,708 | ₩13,775 | +0.49% | 9.5만 |
|---|
| 2026.08.03 | ₩13,775 | ₩13,775 | ₩13,682 | ₩13,735 | -0.29% | 6.7만 |
|---|
| 2026.07.31 | ₩13,708 | ₩13,722 | ₩13,655 | ₩13,695 | -0.10% | 3.7만 |
|---|
| 2026.07.30 | ₩13,655 | ₩13,722 | ₩13,642 | ₩13,682 | +0.20% | 3.2만 |
|---|
| 2026.07.29 | ₩13,615 | ₩13,708 | ₩13,615 | ₩13,615 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩13,615 | ₩13,682 | ₩13,615 | ₩13,668 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩13,682 | ₩13,708 | ₩13,615 | ₩13,642 | -0.29% | 4.6만 |
|---|
| 2026.07.24 | ₩13,735 | ₩13,788 | ₩13,668 | ₩13,668 | -0.49% | 2.4만 |
|---|
| 2026.07.23 | ₩13,922 | ₩13,975 | ₩13,882 | ₩13,895 | -0.19% | 4.3만 |
|---|
| 2026.07.22 | ₩13,989 | ₩14,109 | ₩13,962 | ₩13,989 | 0.00% | 4.4만 |
|---|
| 2026.07.21 | ₩14,109 | ₩14,109 | ₩13,975 | ₩14,029 | -0.57% | 7만 |
|---|
| 2026.07.20 | ₩14,015 | ₩14,095 | ₩13,962 | ₩14,055 | +0.29% | 6.3만 |
|---|
| 2026.07.17 | ₩14,015 | ₩14,069 | ₩14,002 | ₩14,029 | +0.10% | 5.4만 |
|---|
| 2026.07.16 | ₩14,082 | ₩14,216 | ₩14,082 | ₩14,082 | 0.00% | 2.6만 |
|---|
| 2026.07.15 | ₩14,149 | ₩14,216 | ₩14,095 | ₩14,135 | -0.09% | 5.7만 |
|---|
| 2026.07.14 | ₩14,109 | ₩14,189 | ₩14,055 | ₩14,149 | +0.28% | 3.8만 |
|---|
| 2026.07.13 | ₩14,216 | ₩14,269 | ₩14,095 | ₩14,095 | -0.85% | 3만 |
|---|
| 2026.07.10 | ₩14,216 | ₩14,269 | ₩14,175 | ₩14,202 | -0.09% | 2만 |
|---|
| 2026.07.09 | ₩14,162 | ₩14,282 | ₩14,149 | ₩14,229 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩14,202 | ₩14,296 | ₩14,095 | ₩14,189 | -0.09% | 3.1만 |
|---|
| 2026.07.07 | ₩14,309 | ₩14,376 | ₩14,216 | ₩14,216 | -0.65% | 2.5만 |
|---|
| 2026.07.06 | ₩14,389 | ₩14,389 | ₩14,282 | ₩14,376 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩14,309 | ₩14,389 | ₩14,282 | ₩14,336 | +0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩14,282 | ₩14,469 | ₩14,149 | ₩14,322 | +0.28% | 4.8만 |
|---|
| 2026.06.30 | ₩14,336 | ₩14,362 | ₩14,216 | ₩14,322 | -0.09% | 1.6만 |
|---|
| 2026.06.29 | ₩14,256 | ₩14,362 | ₩14,135 | ₩14,309 | +0.37% | 4.2만 |
|---|
| 2026.06.26 | ₩14,189 | ₩14,269 | ₩14,189 | ₩14,229 | +0.28% | 1.6만 |
|---|
| 2026.06.25 | ₩14,162 | ₩14,282 | ₩14,109 | ₩14,216 | +0.38% | 1.7만 |
|---|
| 2026.06.24 | ₩14,055 | ₩14,189 | ₩14,055 | ₩14,162 | +0.76% | 9.3천 |
|---|
| 2026.06.23 | ₩14,042 | ₩14,216 | ₩14,042 | ₩14,122 | +0.57% | 5.7만 |
|---|
| 2026.06.22 | ₩14,189 | ₩14,256 | ₩14,189 | ₩14,229 | +0.28% | 2.8만 |
|---|
| 2026.06.18 | ₩14,336 | ₩14,349 | ₩14,216 | ₩14,229 | -0.74% | 5.9만 |
|---|
| 2026.06.17 | ₩14,442 | ₩14,442 | ₩14,296 | ₩14,322 | -0.83% | 2.1만 |
|---|
| 2026.06.16 | ₩14,362 | ₩14,469 | ₩14,216 | ₩14,376 | +0.09% | 5만 |
|---|
| 2026.06.15 | ₩14,442 | ₩14,482 | ₩14,349 | ₩14,362 | -0.55% | 2.3만 |
|---|
| 2026.06.12 | ₩14,416 | ₩14,416 | ₩14,309 | ₩14,362 | -0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩14,309 | ₩14,362 | ₩14,216 | ₩14,336 | +0.19% | 2만 |
|---|
| 2026.06.10 | ₩14,135 | ₩14,322 | ₩14,135 | ₩14,242 | +0.76% | 2만 |
|---|
| 2026.06.09 | ₩14,229 | ₩14,296 | ₩14,149 | ₩14,216 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩14,282 | ₩14,322 | ₩14,175 | ₩14,216 | -0.47% | 4.3만 |
|---|
| 2026.06.05 | ₩14,282 | ₩14,376 | ₩14,149 | ₩14,175 | -0.75% | 2.3만 |
|---|
| 2026.06.04 | ₩14,336 | ₩14,442 | ₩14,296 | ₩14,296 | -0.28% | 2.7만 |
|---|
| 2026.06.03 | ₩14,389 | ₩14,482 | ₩14,309 | ₩14,402 | +0.09% | 5.6만 |
|---|
| 2026.06.02 | ₩14,456 | ₩14,523 | ₩14,336 | ₩14,456 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩14,536 | ₩14,536 | ₩14,282 | ₩14,389 | -1.01% | 5.9만 |
|---|
| 2026.05.29 | ₩14,496 | ₩14,496 | ₩14,416 | ₩14,482 | -0.09% | 1.9만 |
|---|
| 2026.05.28 | ₩14,402 | ₩14,429 | ₩14,282 | ₩14,429 | +0.19% | 4.6만 |
|---|
| 2026.05.27 | ₩14,402 | ₩14,402 | ₩14,349 | ₩14,362 | -0.28% | 2.7만 |
|---|
| 2026.05.26 | ₩14,349 | ₩14,389 | ₩14,309 | ₩14,349 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩14,216 | ₩14,282 | ₩14,216 | ₩14,269 | +0.38% | 3만 |
|---|
| 2026.05.21 | ₩14,256 | ₩14,256 | ₩14,175 | ₩14,242 | -0.09% | 1.3만 |
|---|
| 2026.05.20 | ₩14,282 | ₩14,589 | ₩14,256 | ₩14,389 | +0.75% | 1.7만 |
|---|
| 2026.05.19 | ₩14,216 | ₩14,296 | ₩14,162 | ₩14,202 | -0.09% | 6.8천 |
|---|
| 2026.05.18 | ₩14,416 | ₩14,469 | ₩14,296 | ₩14,309 | -0.74% | 3.7만 |
|---|
| 2026.05.15 | ₩14,482 | ₩14,523 | ₩14,389 | ₩14,389 | -0.65% | 1.1만 |
|---|
| 2026.05.14 | ₩14,536 | ₩14,669 | ₩14,509 | ₩14,536 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩14,616 | ₩14,616 | ₩14,509 | ₩14,523 | -0.64% | 9.8천 |
|---|
| 2026.05.12 | ₩14,589 | ₩14,669 | ₩14,482 | ₩14,576 | -0.09% | 2만 |
|---|
| 2026.05.11 | ₩14,629 | ₩14,776 | ₩14,576 | ₩14,643 | +0.09% | 2.9만 |
|---|
| 2026.05.08 | ₩14,816 | ₩14,816 | ₩14,683 | ₩14,749 | -0.45% | 5.5천 |
|---|
| 2026.05.07 | ₩14,749 | ₩14,749 | ₩14,696 | ₩14,736 | -0.09% | 1.7만 |
|---|
| 2026.05.06 | ₩14,683 | ₩14,709 | ₩14,656 | ₩14,683 | 0.00% | 2.1만 |
|---|
| 2026.05.05 | ₩14,683 | ₩14,683 | ₩14,629 | ₩14,656 | -0.18% | 1.4만 |
|---|
| 2026.05.04 | ₩14,870 | ₩14,870 | ₩14,576 | ₩14,643 | -1.53% | 5.1만 |
|---|
| 2026.05.01 | ₩14,870 | ₩14,883 | ₩14,736 | ₩14,816 | -0.36% | 2.3만 |
|---|
| 2026.04.30 | ₩14,789 | ₩14,803 | ₩14,616 | ₩14,789 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩14,723 | ₩14,723 | ₩14,616 | ₩14,696 | -0.18% | 2.5만 |
|---|
| 2026.04.28 | ₩14,736 | ₩14,763 | ₩14,629 | ₩14,723 | -0.09% | 9.1천 |
|---|
| 2026.04.27 | ₩14,789 | ₩14,789 | ₩14,656 | ₩14,723 | -0.45% | 2.4만 |
|---|
| 2026.04.24 | ₩14,763 | ₩14,816 | ₩14,763 | ₩14,789 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩14,763 | ₩14,923 | ₩14,723 | ₩14,816 | +0.36% | 7.3천 |
|---|
| 2026.04.22 | ₩15,110 | ₩15,137 | ₩14,950 | ₩14,990 | -0.80% | 2.2만 |
|---|
| 2026.04.21 | ₩15,217 | ₩15,217 | ₩14,976 | ₩15,003 | -1.40% | 3.2만 |
|---|
| 2026.04.20 | ₩15,177 | ₩15,177 | ₩14,950 | ₩15,150 | -0.18% | 2.7만 |
|---|
| 2026.04.17 | ₩15,177 | ₩15,230 | ₩15,110 | ₩15,137 | -0.26% | 1.5만 |
|---|
| 2026.04.16 | ₩14,990 | ₩15,203 | ₩14,990 | ₩15,096 | +0.71% | 5.8만 |
|---|
| 2026.04.15 | ₩15,016 | ₩15,070 | ₩14,896 | ₩14,950 | -0.44% | 7.5천 |
|---|
| 2026.04.14 | ₩14,950 | ₩15,297 | ₩14,749 | ₩15,056 | +0.71% | 6.6만 |
|---|
| 2026.04.13 | ₩14,830 | ₩15,177 | ₩14,563 | ₩14,910 | +0.54% | 3.7만 |
|---|
| 2026.04.10 | ₩14,763 | ₩15,310 | ₩14,749 | ₩14,803 | +0.27% | 6.5만 |
|---|
| 2026.04.09 | ₩14,763 | ₩14,803 | ₩14,709 | ₩14,803 | +0.27% | 7.1천 |
|---|
| 2026.04.08 | ₩14,723 | ₩14,830 | ₩14,563 | ₩14,776 | +0.36% | 2.3만 |
|---|
| 2026.04.07 | ₩14,496 | ₩14,656 | ₩14,469 | ₩14,536 | +0.28% | 1.1만 |
|---|
| 2026.04.06 | ₩14,509 | ₩14,709 | ₩14,469 | ₩14,469 | -0.28% | 2.8만 |
|---|
| 2026.04.02 | ₩14,496 | ₩14,616 | ₩14,416 | ₩14,456 | -0.28% | 2.2만 |
|---|
| 2026.04.01 | ₩14,402 | ₩14,643 | ₩14,402 | ₩14,549 | +1.02% | 2.9만 |
|---|
| 2026.03.31 | ₩14,189 | ₩14,416 | ₩14,122 | ₩14,362 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩14,082 | ₩14,309 | ₩14,069 | ₩14,082 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩14,216 | ₩14,536 | ₩14,042 | ₩14,109 | -0.75% | 1.5만 |
|---|
| 2026.03.26 | ₩14,229 | ₩14,336 | ₩14,202 | ₩14,229 | 0.00% | 3.9만 |
|---|
| 2026.03.25 | ₩14,376 | ₩14,429 | ₩14,322 | ₩14,349 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩14,336 | ₩14,376 | ₩14,296 | ₩14,296 | -0.28% | 9.2천 |
|---|
| 2026.03.23 | ₩14,603 | ₩14,643 | ₩14,416 | ₩14,496 | -0.73% | 3.1만 |
|---|
| 2026.03.20 | ₩14,589 | ₩14,589 | ₩14,416 | ₩14,456 | -0.91% | 1.8만 |
|---|
| 2026.03.19 | ₩14,576 | ₩14,683 | ₩14,482 | ₩14,536 | -0.27% | 2.9만 |
|---|
| 2026.03.18 | ₩14,696 | ₩14,749 | ₩14,549 | ₩14,589 | -0.73% | 4.6만 |
|---|
| 2026.03.17 | ₩14,656 | ₩14,749 | ₩14,629 | ₩14,656 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩14,683 | ₩14,749 | ₩14,616 | ₩14,616 | -0.45% | 2.4만 |
|---|
| 2026.03.13 | ₩14,603 | ₩14,870 | ₩14,603 | ₩14,643 | +0.27% | 4만 |
|---|
| 2026.03.12 | ₩14,656 | ₩14,736 | ₩14,603 | ₩14,603 | -0.36% | 3.1만 |
|---|
| 2026.03.11 | ₩14,789 | ₩14,789 | ₩14,723 | ₩14,736 | -0.36% | 3.7만 |
|---|
| 2026.03.10 | ₩14,656 | ₩14,776 | ₩14,629 | ₩14,723 | +0.46% | 1.3만 |
|---|
| 2026.03.09 | ₩14,683 | ₩14,736 | ₩14,603 | ₩14,656 | -0.18% | 7.4만 |
|---|
| 2026.03.06 | ₩14,830 | ₩14,830 | ₩14,643 | ₩14,736 | -0.63% | 4.3만 |
|---|
| 2026.03.05 | ₩15,016 | ₩15,016 | ₩14,883 | ₩14,883 | -0.89% | 3.3만 |
|---|
| 2026.03.04 | ₩15,056 | ₩15,110 | ₩15,030 | ₩15,043 | -0.09% | 3.9만 |
|---|
| 2026.03.03 | ₩15,096 | ₩15,150 | ₩15,003 | ₩15,003 | -0.62% | 5.4만 |
|---|
| 2026.03.02 | ₩15,190 | ₩15,190 | ₩15,056 | ₩15,096 | -0.62% | 5.4만 |
|---|
| 2026.02.27 | ₩15,283 | ₩15,283 | ₩15,150 | ₩15,190 | -0.61% | 2.9만 |
|---|
| 2026.02.26 | ₩15,270 | ₩15,270 | ₩15,163 | ₩15,217 | -0.35% | 1.6만 |
|---|
| 2026.02.25 | ₩15,217 | ₩15,243 | ₩15,096 | ₩15,190 | -0.18% | 2.2만 |
|---|
| 2026.02.24 | ₩15,230 | ₩15,230 | ₩15,083 | ₩15,163 | -0.44% | 3.5만 |
|---|
| 2026.02.23 | ₩15,297 | ₩15,297 | ₩15,190 | ₩15,217 | -0.52% | 2.4만 |
|---|
| 2026.02.20 | ₩15,390 | ₩15,390 | ₩15,243 | ₩15,243 | -0.95% | 4.3만 |
|---|
| 2026.02.19 | ₩15,417 | ₩15,524 | ₩15,350 | ₩15,484 | +0.43% | 7.6만 |
|---|
| 2026.02.18 | ₩15,430 | ₩15,444 | ₩15,390 | ₩15,417 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,430 | ₩15,484 | ₩15,377 | ₩15,403 | -0.17% | 3.3만 |
|---|
| 2026.02.13 | ₩15,457 | ₩15,550 | ₩15,377 | ₩15,390 | -0.43% | 3.2만 |
|---|
| 2026.02.12 | ₩15,457 | ₩15,524 | ₩15,363 | ₩15,377 | -0.52% | 3.2만 |
|---|
| 2026.02.11 | ₩15,417 | ₩15,510 | ₩15,403 | ₩15,430 | +0.09% | 4.1만 |
|---|
| 2026.02.10 | ₩15,484 | ₩15,524 | ₩15,403 | ₩15,430 | -0.34% | 2.8만 |
|---|
| 2026.02.09 | ₩15,403 | ₩15,497 | ₩15,403 | ₩15,430 | +0.17% | 2.1만 |
|---|
| 2026.02.06 | ₩15,350 | ₩15,444 | ₩15,350 | ₩15,390 | +0.26% | 2만 |
|---|
| 2026.02.05 | ₩15,350 | ₩15,390 | ₩15,283 | ₩15,323 | -0.17% | 3.6만 |
|---|
| 2026.02.04 | ₩15,417 | ₩15,497 | ₩15,230 | ₩15,350 | -0.43% | 3.9만 |
|---|
| 2026.02.03 | ₩15,497 | ₩15,524 | ₩15,350 | ₩15,390 | -0.69% | 4.9만 |
|---|
| 2026.02.02 | ₩15,417 | ₩15,484 | ₩15,403 | ₩15,457 | +0.26% | 5만 |
|---|
| 2026.01.30 | ₩15,564 | ₩15,577 | ₩15,403 | ₩15,403 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩15,537 | ₩15,617 | ₩15,457 | ₩15,537 | 0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩15,524 | ₩15,630 | ₩15,444 | ₩15,537 | +0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩15,497 | ₩15,564 | ₩15,417 | ₩15,510 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩15,564 | ₩15,590 | ₩15,457 | ₩15,497 | -0.43% | 2.5만 |
|---|
| 2026.01.23 | ₩15,564 | ₩15,564 | ₩15,457 | ₩15,497 | -0.43% | 4.4만 |
|---|
| 2026.01.22 | ₩15,577 | ₩15,697 | ₩15,537 | ₩15,657 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩15,457 | ₩15,617 | ₩15,444 | ₩15,590 | +0.86% | 6만 |
|---|
| 2026.01.20 | ₩15,497 | ₩15,604 | ₩15,310 | ₩15,403 | -0.60% | 5.1만 |
|---|
| 2026.01.16 | ₩15,510 | ₩15,577 | ₩15,510 | ₩15,510 | 0.00% | 3.9만 |
|---|
| 2026.01.15 | ₩15,510 | ₩15,617 | ₩15,497 | ₩15,537 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩15,510 | ₩15,590 | ₩15,510 | ₩15,524 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,524 | ₩15,577 | ₩15,497 | ₩15,524 | 0.00% | 2.1만 |
|---|
| 2026.01.12 | ₩15,484 | ₩15,604 | ₩15,484 | ₩15,524 | +0.26% | 2.7만 |
|---|
| 2026.01.09 | ₩15,497 | ₩15,630 | ₩15,497 | ₩15,510 | +0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩15,550 | ₩15,604 | ₩15,497 | ₩15,510 | -0.26% | 3.4만 |
|---|
| 2026.01.07 | ₩15,617 | ₩15,617 | ₩15,510 | ₩15,550 | -0.43% | 2.7만 |
|---|
| 2026.01.06 | ₩15,644 | ₩15,751 | ₩15,604 | ₩15,617 | -0.17% | 3.3만 |
|---|
| 2026.01.05 | ₩15,777 | ₩15,804 | ₩15,617 | ₩15,644 | -0.85% | 3.1만 |
|---|
| 2026.01.02 | ₩15,844 | ₩15,844 | ₩15,751 | ₩15,777 | -0.42% | 1.6만 |
|---|
| 2025.12.31 | ₩15,844 | ₩15,857 | ₩15,630 | ₩15,764 | -0.51% | 1.8만 |
|---|
| 2025.12.30 | ₩15,710 | ₩15,857 | ₩15,617 | ₩15,857 | +0.93% | 5.1만 |
|---|
| 2025.12.29 | ₩15,831 | ₩15,844 | ₩15,510 | ₩15,710 | -0.76% | 22.9만 |
|---|
| 2025.12.26 | ₩15,764 | ₩15,857 | ₩15,710 | ₩15,831 | +0.42% | 1.8만 |
|---|
| 2025.12.24 | ₩15,777 | ₩15,777 | ₩15,657 | ₩15,751 | -0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩15,764 | ₩15,871 | ₩15,724 | ₩15,777 | +0.08% | 1.7만 |
|---|
| 2025.12.22 | ₩15,924 | ₩15,924 | ₩15,817 | ₩15,844 | -0.50% | 4.3만 |
|---|
| 2025.12.19 | ₩15,791 | ₩15,884 | ₩15,777 | ₩15,884 | +0.59% | 1.7만 |
|---|
| 2025.12.18 | ₩15,791 | ₩15,884 | ₩15,751 | ₩15,764 | -0.17% | 2만 |
|---|
| 2025.12.17 | ₩15,791 | ₩15,884 | ₩15,684 | ₩15,791 | 0.00% | 3만 |
|---|
| 2025.12.16 | ₩15,817 | ₩15,817 | ₩15,657 | ₩15,751 | -0.42% | 1.6만 |
|---|
| 2025.12.15 | ₩15,670 | ₩15,817 | ₩15,550 | ₩15,817 | +0.94% | 4.3만 |
|---|
| 2025.12.12 | ₩15,617 | ₩15,670 | ₩15,497 | ₩15,590 | -0.17% | 2.5만 |
|---|
| 2025.12.11 | ₩15,617 | ₩15,617 | ₩15,497 | ₩15,550 | -0.43% | 2.1만 |
|---|
| 2025.12.10 | ₩15,604 | ₩15,684 | ₩15,510 | ₩15,604 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩15,577 | ₩15,657 | ₩15,537 | ₩15,564 | -0.09% | 7.5천 |
|---|
| 2025.12.08 | ₩15,657 | ₩15,684 | ₩15,524 | ₩15,550 | -0.68% | 2.1만 |
|---|
| 2025.12.05 | ₩15,644 | ₩15,710 | ₩15,617 | ₩15,684 | +0.26% | 2.5만 |
|---|
| 2025.12.04 | ₩15,617 | ₩15,724 | ₩15,510 | ₩15,617 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩15,617 | ₩15,724 | ₩15,577 | ₩15,617 | 0.00% | 7.6천 |
|---|
| 2025.12.02 | ₩15,617 | ₩15,684 | ₩15,550 | ₩15,617 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩15,644 | ₩15,697 | ₩15,617 | ₩15,684 | +0.26% | 2만 |
|---|
| 2025.11.28 | ₩15,577 | ₩15,604 | ₩15,497 | ₩15,590 | +0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩15,417 | ₩15,590 | ₩15,390 | ₩15,590 | +1.13% | 2.7만 |
|---|
| 2025.11.25 | ₩15,457 | ₩15,537 | ₩15,430 | ₩15,430 | -0.17% | 1.2만 |
|---|
| 2025.11.24 | ₩15,297 | ₩15,484 | ₩15,297 | ₩15,457 | +1.05% | 6.1천 |
|---|
| 2025.11.21 | ₩15,230 | ₩15,430 | ₩15,163 | ₩15,337 | +0.70% | 1.5만 |
|---|
| 2025.11.20 | ₩15,377 | ₩15,564 | ₩15,217 | ₩15,217 | -1.04% | 2만 |
|---|
| 2025.11.19 | ₩15,510 | ₩15,630 | ₩15,510 | ₩15,617 | +0.69% | 1.1만 |
|---|
| 2025.11.18 | ₩15,630 | ₩15,644 | ₩15,403 | ₩15,577 | -0.34% | 2.3만 |
|---|
| 2025.11.17 | ₩15,377 | ₩15,604 | ₩15,377 | ₩15,550 | +1.13% | 3.1만 |
|---|
| 2025.11.14 | ₩15,617 | ₩15,617 | ₩15,270 | ₩15,417 | -1.28% | 2.8만 |
|---|
| 2025.11.13 | ₩15,417 | ₩15,550 | ₩15,417 | ₩15,430 | +0.09% | 1.5만 |
|---|
| 2025.11.12 | ₩15,363 | ₩15,550 | ₩15,363 | ₩15,417 | +0.35% | 2.7만 |
|---|
| 2025.11.11 | ₩15,310 | ₩15,510 | ₩15,310 | ₩15,403 | +0.61% | 2.9만 |
|---|
| 2025.11.10 | ₩15,310 | ₩15,470 | ₩15,230 | ₩15,377 | +0.44% | 7.3만 |
|---|
| 2025.11.07 | ₩15,350 | ₩15,377 | ₩15,230 | ₩15,243 | -0.70% | 2.4만 |
|---|
| 2025.11.06 | ₩15,430 | ₩15,537 | ₩15,350 | ₩15,350 | -0.52% | 2.4만 |
|---|
| 2025.11.05 | ₩15,510 | ₩15,537 | ₩15,390 | ₩15,484 | -0.17% | 4.1만 |
|---|
| 2025.11.04 | ₩15,444 | ₩15,550 | ₩15,403 | ₩15,510 | +0.43% | 7.5만 |
|---|
| 2025.11.03 | ₩15,484 | ₩15,617 | ₩15,350 | ₩15,430 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩15,577 | ₩15,617 | ₩15,484 | ₩15,550 | -0.17% | 3.7만 |
|---|
| 2025.10.30 | ₩15,577 | ₩15,884 | ₩15,510 | ₩15,537 | -0.26% | 5.3만 |
|---|
| 2025.10.29 | ₩15,630 | ₩15,644 | ₩15,564 | ₩15,577 | -0.34% | 1.5만 |
|---|
| 2025.10.28 | ₩15,657 | ₩15,670 | ₩15,537 | ₩15,630 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩15,604 | ₩15,737 | ₩15,577 | ₩15,630 | +0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩15,577 | ₩15,644 | ₩15,484 | ₩15,577 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩15,724 | ₩15,737 | ₩15,617 | ₩15,737 | +0.08% | 3.9만 |
|---|
| 2025.10.22 | ₩15,657 | ₩15,764 | ₩15,644 | ₩15,710 | +0.34% | 4.1만 |
|---|
| 2025.10.21 | ₩15,724 | ₩15,737 | ₩15,617 | ₩15,657 | -0.42% | 4.6만 |
|---|
| 2025.10.20 | ₩15,684 | ₩15,937 | ₩15,684 | ₩15,751 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩15,951 | ₩15,951 | ₩15,590 | ₩15,724 | -1.42% | 3만 |
|---|
| 2025.10.16 | ₩15,831 | ₩15,911 | ₩15,817 | ₩15,844 | +0.08% | 9천 |
|---|
| 2025.10.15 | ₩15,724 | ₩15,951 | ₩15,724 | ₩15,804 | +0.51% | 1.9만 |
|---|
| 2025.10.14 | ₩15,737 | ₩16,017 | ₩15,684 | ₩15,804 | +0.42% | 2.4만 |
|---|
| 2025.10.13 | ₩15,817 | ₩16,044 | ₩15,751 | ₩15,804 | -0.08% | 1.2만 |
|---|
| 2025.10.10 | ₩15,857 | ₩15,964 | ₩15,817 | ₩15,817 | -0.25% | 1.6만 |
|---|