시장 데이터를 불러오는 중
전체 종목
Western Asset High Income Opportunity Fund, Inc. Common Stock 과거 주가
Western Asset High Income Opportunity Fund, Inc. Common Stock · HIO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset High Income Opportunity Fund, Inc. Common Stock · HIO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,373 | ₩4,386 | ₩4,359 | ₩4,386 | +0.31% | 72.2만 |
| 2026.10.08 | ₩4,386 | ₩4,386 | ₩4,346 | ₩4,346 | -0.92% | 57.6만 |
| 2026.10.07 | ₩4,399 | ₩4,399 | ₩4,346 | ₩4,373 | -0.61% | 44.6만 |
| 2026.10.06 | ₩4,373 | ₩4,413 | ₩4,359 | ₩4,399 | +0.61% | 43.4만 |
| 2026.10.05 | ₩4,373 | ₩4,413 | ₩4,346 | ₩4,346 | -0.61% | 65.3만 |
| 2026.10.02 | ₩4,399 | ₩4,440 | ₩4,386 | ₩4,413 | +0.30% | 34.5만 |
| 2026.10.01 | ₩4,386 | ₩4,413 | ₩4,359 | ₩4,386 | 0.00% | 49.8만 |
| 2026.09.30 | ₩4,453 | ₩4,467 | ₩4,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,373 |
| -1.81% |
| 47.4만 |
| 2026.09.29 | ₩4,399 | ₩4,440 | ₩4,373 | ₩4,426 | +0.61% | 91.5만 |
|---|
| 2026.09.28 | ₩4,399 | ₩4,399 | ₩4,346 | ₩4,386 | -0.30% | 97.4만 |
|---|
| 2026.09.25 | ₩4,399 | ₩4,399 | ₩4,346 | ₩4,399 | 0.00% | 101.6만 |
|---|
| 2026.09.24 | ₩4,413 | ₩4,440 | ₩4,373 | ₩4,373 | -0.91% | 106.8만 |
|---|
| 2026.09.23 | ₩4,493 | ₩4,507 | ₩4,413 | ₩4,413 | -1.79% | 81.9만 |
|---|
| 2026.09.22 | ₩4,574 | ₩4,587 | ₩4,560 | ₩4,560 | -0.29% | 50.8만 |
|---|
| 2026.09.21 | ₩4,560 | ₩4,587 | ₩4,560 | ₩4,574 | +0.29% | 27.6만 |
|---|
| 2026.09.18 | ₩4,587 | ₩4,601 | ₩4,560 | ₩4,560 | -0.58% | 59만 |
|---|
| 2026.09.17 | ₩4,574 | ₩4,627 | ₩4,574 | ₩4,574 | 0.00% | 66.1만 |
|---|
| 2026.09.16 | ₩4,547 | ₩4,601 | ₩4,547 | ₩4,601 | +1.18% | 23.8만 |
|---|
| 2026.09.15 | ₩4,587 | ₩4,587 | ₩4,480 | ₩4,560 | -0.58% | 183.7만 |
|---|
| 2026.09.14 | ₩4,614 | ₩4,614 | ₩4,587 | ₩4,587 | -0.58% | 43만 |
|---|
| 2026.09.11 | ₩4,601 | ₩4,654 | ₩4,601 | ₩4,614 | +0.29% | 16.8만 |
|---|
| 2026.09.10 | ₩4,627 | ₩4,641 | ₩4,601 | ₩4,601 | -0.58% | 39.6만 |
|---|
| 2026.09.09 | ₩4,627 | ₩4,654 | ₩4,627 | ₩4,627 | 0.00% | 30.1만 |
|---|
| 2026.09.08 | ₩4,641 | ₩4,668 | ₩4,627 | ₩4,627 | -0.29% | 51.6만 |
|---|
| 2026.09.04 | ₩4,668 | ₩4,668 | ₩4,641 | ₩4,641 | -0.57% | 20.3만 |
|---|
| 2026.09.03 | ₩4,681 | ₩4,681 | ₩4,641 | ₩4,654 | -0.57% | 39.1만 |
|---|
| 2026.09.02 | ₩4,681 | ₩4,695 | ₩4,654 | ₩4,654 | -0.57% | 47.3만 |
|---|
| 2026.09.01 | ₩4,681 | ₩4,681 | ₩4,654 | ₩4,681 | 0.00% | 41.9만 |
|---|
| 2026.08.31 | ₩4,681 | ₩4,695 | ₩4,654 | ₩4,681 | 0.00% | 39.9만 |
|---|
| 2026.08.28 | ₩4,668 | ₩4,681 | ₩4,641 | ₩4,668 | 0.00% | 31.1만 |
|---|
| 2026.08.27 | ₩4,681 | ₩4,681 | ₩4,654 | ₩4,654 | -0.57% | 22.6만 |
|---|
| 2026.08.26 | ₩4,681 | ₩4,708 | ₩4,668 | ₩4,668 | -0.29% | 29.3만 |
|---|
| 2026.08.25 | ₩4,668 | ₩4,708 | ₩4,668 | ₩4,681 | +0.29% | 39.5만 |
|---|
| 2026.08.24 | ₩4,668 | ₩4,681 | ₩4,654 | ₩4,668 | 0.00% | 21.4만 |
|---|
| 2026.08.21 | ₩4,735 | ₩4,762 | ₩4,708 | ₩4,721 | -0.28% | 27.5만 |
|---|
| 2026.08.20 | ₩4,775 | ₩4,775 | ₩4,735 | ₩4,735 | -0.84% | 35.4만 |
|---|
| 2026.08.19 | ₩4,748 | ₩4,775 | ₩4,748 | ₩4,775 | +0.56% | 24.8만 |
|---|
| 2026.08.18 | ₩4,762 | ₩4,775 | ₩4,735 | ₩4,762 | 0.00% | 34.4만 |
|---|
| 2026.08.17 | ₩4,775 | ₩4,788 | ₩4,748 | ₩4,788 | +0.28% | 24만 |
|---|
| 2026.08.14 | ₩4,762 | ₩4,788 | ₩4,748 | ₩4,775 | +0.28% | 24.1만 |
|---|
| 2026.08.13 | ₩4,775 | ₩4,815 | ₩4,762 | ₩4,762 | -0.28% | 45.4만 |
|---|
| 2026.08.12 | ₩4,788 | ₩4,802 | ₩4,775 | ₩4,788 | 0.00% | 23.1만 |
|---|
| 2026.08.11 | ₩4,788 | ₩4,802 | ₩4,762 | ₩4,802 | +0.28% | 31.4만 |
|---|
| 2026.08.10 | ₩4,802 | ₩4,802 | ₩4,762 | ₩4,762 | -0.84% | 19.4만 |
|---|
| 2026.08.07 | ₩4,748 | ₩4,788 | ₩4,748 | ₩4,788 | +0.85% | 36.6만 |
|---|
| 2026.08.06 | ₩4,748 | ₩4,775 | ₩4,748 | ₩4,748 | 0.00% | 35.8만 |
|---|
| 2026.08.05 | ₩4,748 | ₩4,788 | ₩4,748 | ₩4,775 | +0.56% | 17.7만 |
|---|
| 2026.08.04 | ₩4,748 | ₩4,775 | ₩4,735 | ₩4,762 | +0.28% | 40.4만 |
|---|
| 2026.08.03 | ₩4,721 | ₩4,748 | ₩4,668 | ₩4,735 | +0.28% | 64만 |
|---|
| 2026.07.31 | ₩4,735 | ₩4,735 | ₩4,695 | ₩4,735 | 0.00% | 53.9만 |
|---|
| 2026.07.30 | ₩4,681 | ₩4,708 | ₩4,654 | ₩4,708 | +0.57% | 62.9만 |
|---|
| 2026.07.29 | ₩4,721 | ₩4,735 | ₩4,668 | ₩4,668 | -1.14% | 55.5만 |
|---|
| 2026.07.28 | ₩4,708 | ₩4,748 | ₩4,695 | ₩4,708 | 0.00% | 36.7만 |
|---|
| 2026.07.27 | ₩4,735 | ₩4,748 | ₩4,708 | ₩4,708 | -0.57% | 24.8만 |
|---|
| 2026.07.24 | ₩4,762 | ₩4,762 | ₩4,681 | ₩4,721 | -0.85% | 97.1만 |
|---|
| 2026.07.23 | ₩4,856 | ₩4,856 | ₩4,695 | ₩4,788 | -1.38% | 88만 |
|---|
| 2026.07.22 | ₩4,896 | ₩4,896 | ₩4,829 | ₩4,856 | -0.82% | 40만 |
|---|
| 2026.07.21 | ₩4,896 | ₩4,896 | ₩4,869 | ₩4,882 | -0.27% | 15.6만 |
|---|
| 2026.07.20 | ₩4,856 | ₩4,896 | ₩4,842 | ₩4,896 | +0.83% | 34.9만 |
|---|
| 2026.07.17 | ₩4,856 | ₩4,869 | ₩4,856 | ₩4,856 | 0.00% | 32.6만 |
|---|
| 2026.07.16 | ₩4,896 | ₩4,896 | ₩4,856 | ₩4,856 | -0.82% | 31.3만 |
|---|
| 2026.07.15 | ₩4,896 | ₩4,896 | ₩4,869 | ₩4,896 | 0.00% | 15.9만 |
|---|
| 2026.07.14 | ₩4,896 | ₩4,896 | ₩4,869 | ₩4,882 | -0.27% | 20.4만 |
|---|
| 2026.07.13 | ₩4,869 | ₩4,896 | ₩4,856 | ₩4,869 | 0.00% | 22.6만 |
|---|
| 2026.07.10 | ₩4,882 | ₩4,896 | ₩4,856 | ₩4,896 | +0.27% | 14.2만 |
|---|
| 2026.07.09 | ₩4,856 | ₩4,896 | ₩4,842 | ₩4,896 | +0.83% | 19.5만 |
|---|
| 2026.07.08 | ₩4,869 | ₩4,882 | ₩4,856 | ₩4,856 | -0.28% | 22.8만 |
|---|
| 2026.07.07 | ₩4,896 | ₩4,909 | ₩4,882 | ₩4,882 | -0.27% | 15만 |
|---|
| 2026.07.06 | ₩4,896 | ₩4,909 | ₩4,882 | ₩4,909 | +0.27% | 20.6만 |
|---|
| 2026.07.02 | ₩4,923 | ₩4,923 | ₩4,882 | ₩4,909 | -0.27% | 31.4만 |
|---|
| 2026.07.01 | ₩4,869 | ₩4,949 | ₩4,869 | ₩4,896 | +0.55% | 107.1만 |
|---|
| 2026.06.30 | ₩4,856 | ₩4,882 | ₩4,829 | ₩4,882 | +0.55% | 53.7만 |
|---|
| 2026.06.29 | ₩4,856 | ₩4,856 | ₩4,802 | ₩4,829 | -0.55% | 50.4만 |
|---|
| 2026.06.26 | ₩4,856 | ₩4,856 | ₩4,815 | ₩4,829 | -0.55% | 38.7만 |
|---|
| 2026.06.25 | ₩4,829 | ₩4,856 | ₩4,829 | ₩4,856 | +0.56% | 23.5만 |
|---|
| 2026.06.24 | ₩4,829 | ₩4,842 | ₩4,815 | ₩4,829 | 0.00% | 27.9만 |
|---|
| 2026.06.23 | ₩4,815 | ₩4,829 | ₩4,802 | ₩4,829 | +0.28% | 28.5만 |
|---|
| 2026.06.22 | ₩4,882 | ₩4,882 | ₩4,856 | ₩4,882 | 0.00% | 26.5만 |
|---|
| 2026.06.18 | ₩4,869 | ₩4,882 | ₩4,842 | ₩4,869 | 0.00% | 26.2만 |
|---|
| 2026.06.17 | ₩4,882 | ₩4,923 | ₩4,856 | ₩4,869 | -0.27% | 35.6만 |
|---|
| 2026.06.16 | ₩4,896 | ₩4,909 | ₩4,882 | ₩4,909 | +0.27% | 13.2만 |
|---|
| 2026.06.15 | ₩4,856 | ₩4,923 | ₩4,856 | ₩4,882 | +0.55% | 49.8만 |
|---|
| 2026.06.12 | ₩4,856 | ₩4,856 | ₩4,829 | ₩4,856 | 0.00% | 18.9만 |
|---|
| 2026.06.11 | ₩4,815 | ₩4,842 | ₩4,762 | ₩4,829 | +0.28% | 18.7만 |
|---|
| 2026.06.10 | ₩4,815 | ₩4,829 | ₩4,815 | ₩4,815 | 0.00% | 26.2만 |
|---|
| 2026.06.09 | ₩4,815 | ₩4,815 | ₩4,788 | ₩4,802 | -0.28% | 30.7만 |
|---|
| 2026.06.08 | ₩4,802 | ₩4,815 | ₩4,775 | ₩4,788 | -0.28% | 31.2만 |
|---|
| 2026.06.05 | ₩4,815 | ₩4,815 | ₩4,775 | ₩4,788 | -0.56% | 29만 |
|---|
| 2026.06.04 | ₩4,815 | ₩4,842 | ₩4,788 | ₩4,829 | +0.28% | 25.7만 |
|---|
| 2026.06.03 | ₩4,882 | ₩4,882 | ₩4,815 | ₩4,815 | -1.37% | 26만 |
|---|
| 2026.06.02 | ₩4,869 | ₩4,882 | ₩4,842 | ₩4,882 | +0.28% | 44.6만 |
|---|
| 2026.06.01 | ₩4,896 | ₩4,896 | ₩4,856 | ₩4,882 | -0.27% | 40.9만 |
|---|
| 2026.05.29 | ₩4,923 | ₩4,936 | ₩4,896 | ₩4,896 | -0.54% | 30.9만 |
|---|
| 2026.05.28 | ₩4,882 | ₩4,923 | ₩4,882 | ₩4,909 | +0.55% | 25.6만 |
|---|
| 2026.05.27 | ₩4,882 | ₩4,896 | ₩4,856 | ₩4,856 | -0.55% | 26.4만 |
|---|
| 2026.05.26 | ₩4,869 | ₩4,909 | ₩4,869 | ₩4,869 | 0.00% | 30.3만 |
|---|
| 2026.05.22 | ₩4,882 | ₩4,882 | ₩4,856 | ₩4,869 | -0.27% | 16.2만 |
|---|
| 2026.05.21 | ₩4,829 | ₩4,869 | ₩4,802 | ₩4,856 | +0.56% | 53.9만 |
|---|
| 2026.05.20 | ₩4,829 | ₩4,869 | ₩4,815 | ₩4,869 | +0.83% | 44.8만 |
|---|
| 2026.05.19 | ₩4,802 | ₩4,829 | ₩4,762 | ₩4,815 | +0.28% | 29.8만 |
|---|
| 2026.05.18 | ₩4,815 | ₩4,842 | ₩4,802 | ₩4,842 | +0.56% | 49.3만 |
|---|
| 2026.05.15 | ₩4,856 | ₩4,869 | ₩4,775 | ₩4,788 | -1.38% | 39.1만 |
|---|
| 2026.05.14 | ₩4,882 | ₩4,882 | ₩4,856 | ₩4,856 | -0.55% | 16.4만 |
|---|
| 2026.05.13 | ₩4,856 | ₩4,856 | ₩4,788 | ₩4,856 | 0.00% | 40.8만 |
|---|
| 2026.05.12 | ₩4,869 | ₩4,869 | ₩4,788 | ₩4,856 | -0.28% | 64.3만 |
|---|
| 2026.05.11 | ₩4,963 | ₩4,963 | ₩4,869 | ₩4,869 | -1.89% | 44.1만 |
|---|
| 2026.05.08 | ₩4,936 | ₩4,949 | ₩4,909 | ₩4,949 | +0.27% | 29.3만 |
|---|
| 2026.05.07 | ₩4,963 | ₩4,963 | ₩4,909 | ₩4,923 | -0.81% | 15.3만 |
|---|
| 2026.05.06 | ₩4,909 | ₩4,949 | ₩4,909 | ₩4,949 | +0.82% | 25.7만 |
|---|
| 2026.05.05 | ₩4,923 | ₩4,936 | ₩4,909 | ₩4,909 | -0.27% | 14.8만 |
|---|
| 2026.05.04 | ₩4,949 | ₩4,963 | ₩4,896 | ₩4,896 | -1.08% | 21.6만 |
|---|
| 2026.05.01 | ₩4,976 | ₩4,976 | ₩4,949 | ₩4,949 | -0.54% | 25.1만 |
|---|
| 2026.04.30 | ₩4,936 | ₩4,949 | ₩4,923 | ₩4,949 | +0.27% | 29.8만 |
|---|
| 2026.04.29 | ₩4,923 | ₩4,923 | ₩4,896 | ₩4,923 | 0.00% | 19.1만 |
|---|
| 2026.04.28 | ₩4,923 | ₩4,923 | ₩4,882 | ₩4,909 | -0.27% | 24.3만 |
|---|
| 2026.04.27 | ₩4,936 | ₩4,936 | ₩4,909 | ₩4,923 | -0.27% | 24.8만 |
|---|
| 2026.04.24 | ₩4,882 | ₩4,923 | ₩4,882 | ₩4,923 | +0.82% | 23.7만 |
|---|
| 2026.04.23 | ₩4,896 | ₩4,923 | ₩4,869 | ₩4,882 | -0.27% | 41.6만 |
|---|
| 2026.04.22 | ₩4,963 | ₩4,976 | ₩4,949 | ₩4,949 | -0.27% | 35.1만 |
|---|
| 2026.04.21 | ₩5,016 | ₩5,030 | ₩4,963 | ₩4,963 | -1.07% | 33.2만 |
|---|
| 2026.04.20 | ₩5,030 | ₩5,030 | ₩4,976 | ₩5,016 | -0.27% | 48만 |
|---|
| 2026.04.17 | ₩5,003 | ₩5,030 | ₩5,003 | ₩5,030 | +0.54% | 49.7만 |
|---|
| 2026.04.16 | ₩4,976 | ₩4,990 | ₩4,963 | ₩4,990 | +0.27% | 25.4만 |
|---|
| 2026.04.15 | ₩5,003 | ₩5,030 | ₩4,949 | ₩4,976 | -0.54% | 42.8만 |
|---|
| 2026.04.14 | ₩4,963 | ₩5,016 | ₩4,949 | ₩4,990 | +0.54% | 51.5만 |
|---|
| 2026.04.13 | ₩4,909 | ₩4,963 | ₩4,896 | ₩4,963 | +1.09% | 39.9만 |
|---|
| 2026.04.10 | ₩4,976 | ₩4,976 | ₩4,936 | ₩4,936 | -0.81% | 26만 |
|---|
| 2026.04.09 | ₩4,936 | ₩4,976 | ₩4,936 | ₩4,976 | +0.82% | 26.9만 |
|---|
| 2026.04.08 | ₩4,949 | ₩4,990 | ₩4,949 | ₩4,963 | +0.27% | 35.8만 |
|---|
| 2026.04.07 | ₩4,882 | ₩4,936 | ₩4,882 | ₩4,936 | +1.10% | 39.7만 |
|---|
| 2026.04.06 | ₩4,842 | ₩4,909 | ₩4,842 | ₩4,909 | +1.39% | 23.6만 |
|---|
| 2026.04.02 | ₩4,869 | ₩4,882 | ₩4,842 | ₩4,856 | -0.28% | 26.5만 |
|---|
| 2026.04.01 | ₩4,856 | ₩4,909 | ₩4,842 | ₩4,869 | +0.28% | 34만 |
|---|
| 2026.03.31 | ₩4,775 | ₩4,882 | ₩4,775 | ₩4,869 | +1.97% | 40.6만 |
|---|
| 2026.03.30 | ₩4,762 | ₩4,788 | ₩4,721 | ₩4,735 | -0.56% | 30.1만 |
|---|
| 2026.03.27 | ₩4,788 | ₩4,802 | ₩4,735 | ₩4,748 | -0.84% | 35.7만 |
|---|
| 2026.03.26 | ₩4,869 | ₩4,896 | ₩4,802 | ₩4,802 | -1.38% | 34.6만 |
|---|
| 2026.03.25 | ₩4,842 | ₩4,909 | ₩4,842 | ₩4,869 | +0.55% | 38.9만 |
|---|
| 2026.03.24 | ₩4,815 | ₩4,856 | ₩4,802 | ₩4,856 | +0.84% | 46.4만 |
|---|
| 2026.03.23 | ₩4,869 | ₩4,896 | ₩4,842 | ₩4,869 | 0.00% | 20.8만 |
|---|
| 2026.03.20 | ₩4,923 | ₩4,923 | ₩4,802 | ₩4,802 | -2.45% | 61.3만 |
|---|
| 2026.03.19 | ₩4,936 | ₩4,949 | ₩4,882 | ₩4,896 | -0.82% | 34.1만 |
|---|
| 2026.03.18 | ₩4,949 | ₩4,976 | ₩4,936 | ₩4,963 | +0.27% | 44.6만 |
|---|
| 2026.03.17 | ₩4,923 | ₩4,963 | ₩4,923 | ₩4,949 | +0.54% | 25.9만 |
|---|
| 2026.03.16 | ₩4,896 | ₩4,936 | ₩4,896 | ₩4,909 | +0.27% | 35.1만 |
|---|
| 2026.03.13 | ₩4,909 | ₩4,936 | ₩4,896 | ₩4,896 | -0.27% | 49.2만 |
|---|
| 2026.03.12 | ₩4,949 | ₩4,949 | ₩4,882 | ₩4,923 | -0.54% | 46.3만 |
|---|
| 2026.03.11 | ₩4,976 | ₩4,990 | ₩4,923 | ₩4,949 | -0.54% | 71.5만 |
|---|
| 2026.03.10 | ₩4,936 | ₩5,003 | ₩4,923 | ₩4,963 | +0.54% | 43.2만 |
|---|
| 2026.03.09 | ₩4,923 | ₩4,936 | ₩4,856 | ₩4,923 | 0.00% | 49.1만 |
|---|
| 2026.03.06 | ₩4,963 | ₩4,976 | ₩4,923 | ₩4,923 | -0.81% | 61.1만 |
|---|
| 2026.03.05 | ₩5,030 | ₩5,043 | ₩4,963 | ₩4,976 | -1.07% | 45.7만 |
|---|
| 2026.03.04 | ₩5,057 | ₩5,057 | ₩5,030 | ₩5,030 | -0.53% | 34만 |
|---|
| 2026.03.03 | ₩5,043 | ₩5,057 | ₩4,990 | ₩5,057 | +0.27% | 46.5만 |
|---|
| 2026.03.02 | ₩5,043 | ₩5,057 | ₩5,016 | ₩5,043 | 0.00% | 28.4만 |
|---|
| 2026.02.27 | ₩5,110 | ₩5,110 | ₩5,030 | ₩5,030 | -1.57% | 37.6만 |
|---|
| 2026.02.26 | ₩5,084 | ₩5,097 | ₩5,084 | ₩5,097 | +0.26% | 21.9만 |
|---|
| 2026.02.25 | ₩5,070 | ₩5,084 | ₩5,057 | ₩5,084 | +0.26% | 22.5만 |
|---|
| 2026.02.24 | ₩5,070 | ₩5,070 | ₩5,043 | ₩5,043 | -0.53% | 17.2만 |
|---|
| 2026.02.23 | ₩5,097 | ₩5,097 | ₩5,057 | ₩5,057 | -0.79% | 36.9만 |
|---|
| 2026.02.20 | ₩5,110 | ₩5,124 | ₩5,070 | ₩5,084 | -0.52% | 28.2만 |
|---|
| 2026.02.19 | ₩5,110 | ₩5,151 | ₩5,110 | ₩5,151 | +0.79% | 40.3만 |
|---|
| 2026.02.18 | ₩5,124 | ₩5,151 | ₩5,110 | ₩5,137 | +0.26% | 61.7만 |
|---|
| 2026.02.17 | ₩5,110 | ₩5,124 | ₩5,097 | ₩5,124 | +0.26% | 28.6만 |
|---|
| 2026.02.13 | ₩5,097 | ₩5,110 | ₩5,070 | ₩5,110 | +0.26% | 40.1만 |
|---|
| 2026.02.12 | ₩5,084 | ₩5,110 | ₩5,070 | ₩5,070 | -0.26% | 35.8만 |
|---|
| 2026.02.11 | ₩5,084 | ₩5,110 | ₩5,084 | ₩5,110 | +0.53% | 32.4만 |
|---|
| 2026.02.10 | ₩5,043 | ₩5,097 | ₩5,043 | ₩5,097 | +1.06% | 55만 |
|---|
| 2026.02.09 | ₩5,070 | ₩5,070 | ₩5,057 | ₩5,070 | 0.00% | 34.2만 |
|---|
| 2026.02.06 | ₩5,057 | ₩5,070 | ₩5,043 | ₩5,070 | +0.27% | 30.5만 |
|---|
| 2026.02.05 | ₩5,057 | ₩5,084 | ₩5,057 | ₩5,057 | 0.00% | 31.5만 |
|---|
| 2026.02.04 | ₩5,057 | ₩5,084 | ₩5,057 | ₩5,070 | +0.27% | 42.7만 |
|---|
| 2026.02.03 | ₩5,070 | ₩5,084 | ₩5,016 | ₩5,057 | -0.26% | 50.8만 |
|---|
| 2026.02.02 | ₩5,043 | ₩5,084 | ₩5,030 | ₩5,084 | +0.80% | 80.6만 |
|---|
| 2026.01.30 | ₩5,043 | ₩5,057 | ₩5,016 | ₩5,057 | +0.27% | 42.5만 |
|---|
| 2026.01.29 | ₩5,003 | ₩5,043 | ₩5,003 | ₩5,043 | +0.80% | 62.5만 |
|---|
| 2026.01.28 | ₩5,016 | ₩5,030 | ₩5,003 | ₩5,016 | 0.00% | 32.3만 |
|---|
| 2026.01.27 | ₩5,016 | ₩5,016 | ₩4,990 | ₩5,003 | -0.27% | 24.3만 |
|---|
| 2026.01.26 | ₩4,976 | ₩5,003 | ₩4,976 | ₩5,003 | +0.54% | 26.8만 |
|---|
| 2026.01.23 | ₩4,990 | ₩5,003 | ₩4,976 | ₩4,976 | -0.27% | 30.5만 |
|---|
| 2026.01.22 | ₩5,057 | ₩5,057 | ₩5,030 | ₩5,043 | -0.27% | 31.6만 |
|---|
| 2026.01.21 | ₩5,016 | ₩5,043 | ₩5,003 | ₩5,043 | +0.53% | 46.3만 |
|---|
| 2026.01.20 | ₩4,976 | ₩5,003 | ₩4,976 | ₩5,003 | +0.54% | 46.2만 |
|---|
| 2026.01.16 | ₩5,016 | ₩5,030 | ₩4,963 | ₩4,963 | -1.07% | 56.5만 |
|---|
| 2026.01.15 | ₩5,057 | ₩5,057 | ₩5,016 | ₩5,016 | -0.80% | 53.5만 |
|---|
| 2026.01.14 | ₩5,043 | ₩5,043 | ₩5,030 | ₩5,043 | 0.00% | 42.4만 |
|---|
| 2026.01.13 | ₩5,016 | ₩5,043 | ₩5,003 | ₩5,043 | +0.53% | 43.2만 |
|---|
| 2026.01.12 | ₩5,003 | ₩5,016 | ₩4,990 | ₩5,003 | 0.00% | 58.1만 |
|---|
| 2026.01.09 | ₩5,030 | ₩5,030 | ₩5,003 | ₩5,016 | -0.27% | 29.6만 |
|---|
| 2026.01.08 | ₩5,030 | ₩5,030 | ₩5,003 | ₩5,016 | -0.27% | 46.2만 |
|---|
| 2026.01.07 | ₩5,030 | ₩5,030 | ₩5,016 | ₩5,016 | -0.27% | 29.2만 |
|---|
| 2026.01.06 | ₩5,003 | ₩5,030 | ₩5,003 | ₩5,016 | +0.27% | 41.8만 |
|---|
| 2026.01.05 | ₩4,963 | ₩5,003 | ₩4,949 | ₩5,003 | +0.81% | 87.2만 |
|---|
| 2026.01.02 | ₩4,976 | ₩4,990 | ₩4,949 | ₩4,949 | -0.54% | 49.3만 |
|---|
| 2025.12.31 | ₩4,990 | ₩4,990 | ₩4,963 | ₩4,976 | -0.27% | 81.2만 |
|---|
| 2025.12.30 | ₩4,976 | ₩5,016 | ₩4,936 | ₩4,963 | -0.27% | 153.5만 |
|---|
| 2025.12.29 | ₩4,990 | ₩5,030 | ₩4,976 | ₩4,976 | -0.27% | 78.1만 |
|---|
| 2025.12.26 | ₩5,016 | ₩5,030 | ₩5,003 | ₩5,016 | 0.00% | 71.3만 |
|---|
| 2025.12.24 | ₩4,963 | ₩5,003 | ₩4,963 | ₩5,003 | +0.81% | 43.8만 |
|---|
| 2025.12.23 | ₩4,990 | ₩4,990 | ₩4,949 | ₩4,949 | -0.81% | 78.9만 |
|---|
| 2025.12.22 | ₩4,990 | ₩5,030 | ₩4,990 | ₩5,030 | +0.81% | 42.2만 |
|---|
| 2025.12.19 | ₩4,990 | ₩5,016 | ₩4,909 | ₩4,990 | 0.00% | 121.3만 |
|---|
| 2025.12.18 | ₩4,990 | ₩5,030 | ₩4,990 | ₩5,003 | +0.27% | 52.9만 |
|---|
| 2025.12.17 | ₩5,016 | ₩5,030 | ₩4,990 | ₩4,990 | -0.53% | 48.7만 |
|---|
| 2025.12.16 | ₩5,016 | ₩5,043 | ₩5,016 | ₩5,016 | 0.00% | 37.3만 |
|---|
| 2025.12.15 | ₩5,043 | ₩5,057 | ₩5,030 | ₩5,030 | -0.27% | 26.8만 |
|---|
| 2025.12.12 | ₩5,070 | ₩5,070 | ₩5,030 | ₩5,030 | -0.79% | 29.7만 |
|---|
| 2025.12.11 | ₩5,030 | ₩5,070 | ₩5,030 | ₩5,057 | +0.53% | 38.7만 |
|---|
| 2025.12.10 | ₩5,070 | ₩5,084 | ₩5,057 | ₩5,070 | 0.00% | 35.8만 |
|---|
| 2025.12.09 | ₩5,057 | ₩5,084 | ₩5,043 | ₩5,043 | -0.27% | 46.9만 |
|---|
| 2025.12.08 | ₩5,084 | ₩5,097 | ₩5,043 | ₩5,057 | -0.53% | 33.3만 |
|---|
| 2025.12.05 | ₩5,070 | ₩5,110 | ₩5,070 | ₩5,070 | 0.00% | 31.1만 |
|---|
| 2025.12.04 | ₩5,097 | ₩5,110 | ₩5,084 | ₩5,084 | -0.26% | 30.6만 |
|---|
| 2025.12.03 | ₩5,097 | ₩5,110 | ₩5,084 | ₩5,110 | +0.26% | 38.4만 |
|---|
| 2025.12.02 | ₩5,097 | ₩5,097 | ₩5,070 | ₩5,097 | 0.00% | 52만 |
|---|
| 2025.12.01 | ₩5,084 | ₩5,097 | ₩5,070 | ₩5,084 | 0.00% | 32.4만 |
|---|
| 2025.11.28 | ₩5,043 | ₩5,097 | ₩5,043 | ₩5,084 | +0.80% | 19.3만 |
|---|
| 2025.11.26 | ₩5,030 | ₩5,084 | ₩5,016 | ₩5,070 | +0.80% | 39.1만 |
|---|
| 2025.11.25 | ₩5,016 | ₩5,043 | ₩5,003 | ₩5,043 | +0.53% | 33.4만 |
|---|
| 2025.11.24 | ₩5,016 | ₩5,016 | ₩4,990 | ₩4,990 | -0.53% | 42만 |
|---|
| 2025.11.21 | ₩4,976 | ₩5,003 | ₩4,949 | ₩5,003 | +0.54% | 50.9만 |
|---|
| 2025.11.20 | ₩5,030 | ₩5,043 | ₩4,949 | ₩4,976 | -1.07% | 61.5만 |
|---|
| 2025.11.19 | ₩5,084 | ₩5,084 | ₩5,043 | ₩5,057 | -0.53% | 60.3만 |
|---|
| 2025.11.18 | ₩5,084 | ₩5,084 | ₩5,043 | ₩5,084 | 0.00% | 27.4만 |
|---|
| 2025.11.17 | ₩5,070 | ₩5,097 | ₩5,057 | ₩5,057 | -0.26% | 32.8만 |
|---|
| 2025.11.14 | ₩5,057 | ₩5,097 | ₩5,057 | ₩5,084 | +0.53% | 22.2만 |
|---|
| 2025.11.13 | ₩5,097 | ₩5,110 | ₩5,070 | ₩5,070 | -0.53% | 24.3만 |
|---|
| 2025.11.12 | ₩5,110 | ₩5,110 | ₩5,084 | ₩5,097 | -0.26% | 26.3만 |
|---|
| 2025.11.11 | ₩5,084 | ₩5,110 | ₩5,070 | ₩5,097 | +0.26% | 34.7만 |
|---|
| 2025.11.10 | ₩5,070 | ₩5,084 | ₩5,057 | ₩5,070 | 0.00% | 28.8만 |
|---|
| 2025.11.07 | ₩5,070 | ₩5,097 | ₩5,030 | ₩5,057 | -0.26% | 53.8만 |
|---|
| 2025.11.06 | ₩5,084 | ₩5,110 | ₩5,057 | ₩5,070 | -0.26% | 59.1만 |
|---|
| 2025.11.05 | ₩5,097 | ₩5,110 | ₩5,084 | ₩5,097 | 0.00% | 40.3만 |
|---|
| 2025.11.04 | ₩5,110 | ₩5,110 | ₩5,084 | ₩5,110 | 0.00% | 39.4만 |
|---|
| 2025.11.03 | ₩5,070 | ₩5,151 | ₩5,070 | ₩5,097 | +0.53% | 88.7만 |
|---|
| 2025.10.31 | ₩5,164 | ₩5,177 | ₩5,137 | ₩5,177 | +0.26% | 23.4만 |
|---|
| 2025.10.30 | ₩5,177 | ₩5,177 | ₩5,110 | ₩5,151 | -0.52% | 30.4만 |
|---|
| 2025.10.29 | ₩5,191 | ₩5,191 | ₩5,151 | ₩5,177 | -0.26% | 27.7만 |
|---|
| 2025.10.28 | ₩5,191 | ₩5,204 | ₩5,164 | ₩5,191 | 0.00% | 37.2만 |
|---|
| 2025.10.27 | ₩5,164 | ₩5,191 | ₩5,164 | ₩5,191 | +0.52% | 31.4만 |
|---|
| 2025.10.24 | ₩5,177 | ₩5,177 | ₩5,151 | ₩5,164 | -0.26% | 45.8만 |
|---|
| 2025.10.23 | ₩5,204 | ₩5,218 | ₩5,164 | ₩5,204 | 0.00% | 45.6만 |
|---|
| 2025.10.22 | ₩5,164 | ₩5,191 | ₩5,151 | ₩5,191 | +0.52% | 42만 |
|---|
| 2025.10.21 | ₩5,110 | ₩5,151 | ₩5,097 | ₩5,137 | +0.52% | 62.2만 |
|---|
| 2025.10.20 | ₩5,070 | ₩5,110 | ₩5,057 | ₩5,097 | +0.53% | 60.6만 |
|---|
| 2025.10.17 | ₩5,057 | ₩5,084 | ₩5,043 | ₩5,070 | +0.27% | 44.9만 |
|---|
| 2025.10.16 | ₩5,124 | ₩5,137 | ₩5,057 | ₩5,057 | -1.31% | 46.7만 |
|---|
| 2025.10.15 | ₩5,110 | ₩5,137 | ₩5,084 | ₩5,097 | -0.26% | 50.3만 |
|---|
| 2025.10.14 | ₩5,097 | ₩5,110 | ₩5,057 | ₩5,110 | +0.26% | 44.4만 |
|---|
| 2025.10.13 | ₩5,124 | ₩5,137 | ₩5,057 | ₩5,110 | -0.26% | 67.2만 |
|---|
| 2025.10.10 | ₩5,164 | ₩5,177 | ₩5,057 | ₩5,057 | -2.08% | 38.2만 |
|---|