시장 데이터를 불러오는 중
전체 종목
Western Asset High Income Fund II Inc. Common Stock 과거 주가
Western Asset High Income Fund II Inc. Common Stock · HIX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset High Income Fund II Inc. Common Stock · HIX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,717 | ₩4,717 | ₩4,650 | ₩4,690 | -0.57% | 25.3만 |
| 2026.10.08 | ₩4,690 | ₩4,690 | ₩4,623 | ₩4,663 | -0.57% | 37.5만 |
| 2026.10.07 | ₩4,703 | ₩4,703 | ₩4,677 | ₩4,677 | -0.57% | 31.2만 |
| 2026.10.06 | ₩4,703 | ₩4,744 | ₩4,690 | ₩4,744 | +0.85% | 27.2만 |
| 2026.10.05 | ₩4,744 | ₩4,757 | ₩4,677 | ₩4,703 | -0.85% | 38.4만 |
| 2026.10.02 | ₩4,730 | ₩4,797 | ₩4,717 | ₩4,744 | +0.28% | 26.9만 |
| 2026.10.01 | ₩4,744 | ₩4,824 | ₩4,677 | ₩4,730 | -0.28% | 58.4만 |
| 2026.09.30 | ₩4,784 | ₩4,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,730 |
| -1.12% |
| 53.7만 |
| 2026.09.29 | ₩4,717 | ₩4,744 | ₩4,690 | ₩4,730 | +0.28% | 58.3만 |
|---|
| 2026.09.28 | ₩4,784 | ₩4,784 | ₩4,636 | ₩4,717 | -1.40% | 69.1만 |
|---|
| 2026.09.25 | ₩4,744 | ₩4,784 | ₩4,703 | ₩4,784 | +0.85% | 91.7만 |
|---|
| 2026.09.24 | ₩4,837 | ₩4,864 | ₩4,730 | ₩4,757 | -1.66% | 88만 |
|---|
| 2026.09.23 | ₩4,971 | ₩4,971 | ₩4,811 | ₩4,824 | -2.96% | 65.5만 |
|---|
| 2026.09.22 | ₩5,025 | ₩5,052 | ₩4,998 | ₩5,038 | +0.27% | 59.2만 |
|---|
| 2026.09.21 | ₩5,065 | ₩5,079 | ₩5,025 | ₩5,025 | -0.79% | 20.1만 |
|---|
| 2026.09.18 | ₩5,065 | ₩5,079 | ₩5,012 | ₩5,052 | -0.26% | 25.1만 |
|---|
| 2026.09.17 | ₩5,025 | ₩5,079 | ₩5,012 | ₩5,065 | +0.80% | 39.4만 |
|---|
| 2026.09.16 | ₩5,052 | ₩5,052 | ₩5,025 | ₩5,025 | -0.53% | 19.2만 |
|---|
| 2026.09.15 | ₩5,079 | ₩5,092 | ₩5,025 | ₩5,025 | -1.06% | 54.9만 |
|---|
| 2026.09.14 | ₩5,105 | ₩5,105 | ₩5,065 | ₩5,079 | -0.52% | 18만 |
|---|
| 2026.09.11 | ₩5,132 | ₩5,132 | ₩5,092 | ₩5,092 | -0.78% | 35.2만 |
|---|
| 2026.09.10 | ₩5,159 | ₩5,159 | ₩5,105 | ₩5,119 | -0.78% | 43.7만 |
|---|
| 2026.09.09 | ₩5,199 | ₩5,199 | ₩5,172 | ₩5,172 | -0.52% | 13.3만 |
|---|
| 2026.09.08 | ₩5,199 | ₩5,226 | ₩5,172 | ₩5,172 | -0.52% | 17만 |
|---|
| 2026.09.04 | ₩5,172 | ₩5,213 | ₩5,172 | ₩5,199 | +0.52% | 23만 |
|---|
| 2026.09.03 | ₩5,213 | ₩5,226 | ₩5,186 | ₩5,199 | -0.26% | 28.7만 |
|---|
| 2026.09.02 | ₩5,226 | ₩5,226 | ₩5,199 | ₩5,199 | -0.51% | 31.8만 |
|---|
| 2026.09.01 | ₩5,226 | ₩5,266 | ₩5,226 | ₩5,226 | 0.00% | 34.9만 |
|---|
| 2026.08.31 | ₩5,253 | ₩5,280 | ₩5,239 | ₩5,280 | +0.51% | 44.6만 |
|---|
| 2026.08.28 | ₩5,253 | ₩5,253 | ₩5,213 | ₩5,239 | -0.26% | 27.1만 |
|---|
| 2026.08.27 | ₩5,253 | ₩5,253 | ₩5,213 | ₩5,226 | -0.51% | 18.5만 |
|---|
| 2026.08.26 | ₩5,253 | ₩5,253 | ₩5,213 | ₩5,239 | -0.26% | 21.6만 |
|---|
| 2026.08.25 | ₩5,213 | ₩5,266 | ₩5,186 | ₩5,253 | +0.77% | 53.8만 |
|---|
| 2026.08.24 | ₩5,239 | ₩5,239 | ₩5,186 | ₩5,213 | -0.51% | 47.4만 |
|---|
| 2026.08.21 | ₩5,266 | ₩5,306 | ₩5,239 | ₩5,280 | +0.25% | 44만 |
|---|
| 2026.08.20 | ₩5,333 | ₩5,347 | ₩5,266 | ₩5,266 | -1.26% | 48.1만 |
|---|
| 2026.08.19 | ₩5,320 | ₩5,347 | ₩5,293 | ₩5,347 | +0.50% | 29만 |
|---|
| 2026.08.18 | ₩5,293 | ₩5,320 | ₩5,266 | ₩5,306 | +0.25% | 45.7만 |
|---|
| 2026.08.17 | ₩5,293 | ₩5,306 | ₩5,266 | ₩5,306 | +0.25% | 37.8만 |
|---|
| 2026.08.14 | ₩5,306 | ₩5,320 | ₩5,266 | ₩5,266 | -0.76% | 21.5만 |
|---|
| 2026.08.13 | ₩5,280 | ₩5,306 | ₩5,266 | ₩5,306 | +0.51% | 31.6만 |
|---|
| 2026.08.12 | ₩5,306 | ₩5,306 | ₩5,266 | ₩5,280 | -0.51% | 14.7만 |
|---|
| 2026.08.11 | ₩5,293 | ₩5,306 | ₩5,266 | ₩5,280 | -0.25% | 13.1만 |
|---|
| 2026.08.10 | ₩5,293 | ₩5,306 | ₩5,266 | ₩5,280 | -0.25% | 26.3만 |
|---|
| 2026.08.07 | ₩5,266 | ₩5,306 | ₩5,253 | ₩5,280 | +0.25% | 33.7만 |
|---|
| 2026.08.06 | ₩5,280 | ₩5,280 | ₩5,226 | ₩5,253 | -0.51% | 28.2만 |
|---|
| 2026.08.05 | ₩5,280 | ₩5,293 | ₩5,253 | ₩5,266 | -0.25% | 25.4만 |
|---|
| 2026.08.04 | ₩5,199 | ₩5,280 | ₩5,199 | ₩5,239 | +0.77% | 63.3만 |
|---|
| 2026.08.03 | ₩5,199 | ₩5,253 | ₩5,199 | ₩5,213 | +0.26% | 31.1만 |
|---|
| 2026.07.31 | ₩5,239 | ₩5,253 | ₩5,186 | ₩5,199 | -0.77% | 50.3만 |
|---|
| 2026.07.30 | ₩5,159 | ₩5,226 | ₩5,146 | ₩5,213 | +1.04% | 46.4만 |
|---|
| 2026.07.29 | ₩5,213 | ₩5,213 | ₩5,159 | ₩5,159 | -1.03% | 24.9만 |
|---|
| 2026.07.28 | ₩5,226 | ₩5,239 | ₩5,172 | ₩5,199 | -0.51% | 35.1만 |
|---|
| 2026.07.27 | ₩5,266 | ₩5,280 | ₩5,213 | ₩5,239 | -0.51% | 33.9만 |
|---|
| 2026.07.24 | ₩5,253 | ₩5,266 | ₩5,213 | ₩5,239 | -0.26% | 32만 |
|---|
| 2026.07.23 | ₩5,347 | ₩5,347 | ₩5,280 | ₩5,293 | -1.00% | 29.3만 |
|---|
| 2026.07.22 | ₩5,360 | ₩5,373 | ₩5,333 | ₩5,347 | -0.25% | 29.1만 |
|---|
| 2026.07.21 | ₩5,360 | ₩5,400 | ₩5,347 | ₩5,360 | 0.00% | 57.1만 |
|---|
| 2026.07.20 | ₩5,333 | ₩5,360 | ₩5,306 | ₩5,360 | +0.50% | 27.2만 |
|---|
| 2026.07.17 | ₩5,293 | ₩5,347 | ₩5,280 | ₩5,306 | +0.25% | 46.5만 |
|---|
| 2026.07.16 | ₩5,347 | ₩5,360 | ₩5,320 | ₩5,333 | -0.25% | 22.3만 |
|---|
| 2026.07.15 | ₩5,333 | ₩5,373 | ₩5,320 | ₩5,333 | 0.00% | 42.7만 |
|---|
| 2026.07.14 | ₩5,306 | ₩5,347 | ₩5,293 | ₩5,333 | +0.51% | 25.4만 |
|---|
| 2026.07.13 | ₩5,333 | ₩5,333 | ₩5,266 | ₩5,293 | -0.75% | 23.4만 |
|---|
| 2026.07.10 | ₩5,347 | ₩5,347 | ₩5,306 | ₩5,320 | -0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩5,280 | ₩5,347 | ₩5,266 | ₩5,333 | +1.02% | 58.8만 |
|---|
| 2026.07.08 | ₩5,306 | ₩5,306 | ₩5,266 | ₩5,280 | -0.51% | 22.8만 |
|---|
| 2026.07.07 | ₩5,306 | ₩5,320 | ₩5,266 | ₩5,306 | 0.00% | 17.8만 |
|---|
| 2026.07.06 | ₩5,293 | ₩5,320 | ₩5,280 | ₩5,306 | +0.25% | 30.1만 |
|---|
| 2026.07.02 | ₩5,333 | ₩5,333 | ₩5,280 | ₩5,293 | -0.75% | 27.8만 |
|---|
| 2026.07.01 | ₩5,306 | ₩5,333 | ₩5,280 | ₩5,333 | +0.51% | 33.5만 |
|---|
| 2026.06.30 | ₩5,293 | ₩5,333 | ₩5,280 | ₩5,306 | +0.25% | 50.7만 |
|---|
| 2026.06.29 | ₩5,266 | ₩5,293 | ₩5,253 | ₩5,280 | +0.25% | 32.9만 |
|---|
| 2026.06.26 | ₩5,213 | ₩5,266 | ₩5,213 | ₩5,253 | +0.77% | 24.5만 |
|---|
| 2026.06.25 | ₩5,253 | ₩5,266 | ₩5,213 | ₩5,266 | +0.26% | 28.1만 |
|---|
| 2026.06.24 | ₩5,266 | ₩5,280 | ₩5,199 | ₩5,226 | -0.76% | 45.6만 |
|---|
| 2026.06.23 | ₩5,253 | ₩5,293 | ₩5,253 | ₩5,253 | 0.00% | 22만 |
|---|
| 2026.06.22 | ₩5,347 | ₩5,360 | ₩5,306 | ₩5,347 | 0.00% | 21.1만 |
|---|
| 2026.06.18 | ₩5,347 | ₩5,400 | ₩5,333 | ₩5,333 | -0.25% | 36.8만 |
|---|
| 2026.06.17 | ₩5,373 | ₩5,387 | ₩5,306 | ₩5,320 | -1.00% | 32.3만 |
|---|
| 2026.06.16 | ₩5,333 | ₩5,373 | ₩5,320 | ₩5,373 | +0.75% | 17.1만 |
|---|
| 2026.06.15 | ₩5,347 | ₩5,347 | ₩5,293 | ₩5,306 | -0.75% | 30.6만 |
|---|
| 2026.06.12 | ₩5,306 | ₩5,306 | ₩5,280 | ₩5,306 | 0.00% | 15.2만 |
|---|
| 2026.06.11 | ₩5,266 | ₩5,293 | ₩5,239 | ₩5,293 | +0.51% | 18.2만 |
|---|
| 2026.06.10 | ₩5,266 | ₩5,280 | ₩5,239 | ₩5,253 | -0.25% | 19.1만 |
|---|
| 2026.06.09 | ₩5,293 | ₩5,306 | ₩5,239 | ₩5,266 | -0.51% | 19.4만 |
|---|
| 2026.06.08 | ₩5,253 | ₩5,266 | ₩5,226 | ₩5,266 | +0.26% | 45.1만 |
|---|
| 2026.06.05 | ₩5,280 | ₩5,280 | ₩5,199 | ₩5,253 | -0.51% | 44.2만 |
|---|
| 2026.06.04 | ₩5,293 | ₩5,293 | ₩5,253 | ₩5,266 | -0.51% | 42.1만 |
|---|
| 2026.06.03 | ₩5,347 | ₩5,347 | ₩5,253 | ₩5,306 | -0.75% | 43.3만 |
|---|
| 2026.06.02 | ₩5,347 | ₩5,360 | ₩5,306 | ₩5,347 | 0.00% | 35.2만 |
|---|
| 2026.06.01 | ₩5,360 | ₩5,387 | ₩5,306 | ₩5,320 | -0.75% | 37.3만 |
|---|
| 2026.05.29 | ₩5,360 | ₩5,414 | ₩5,333 | ₩5,400 | +0.75% | 43.4만 |
|---|
| 2026.05.28 | ₩5,347 | ₩5,360 | ₩5,306 | ₩5,347 | 0.00% | 48.5만 |
|---|
| 2026.05.27 | ₩5,293 | ₩5,360 | ₩5,253 | ₩5,320 | +0.51% | 50.7만 |
|---|
| 2026.05.26 | ₩5,280 | ₩5,306 | ₩5,253 | ₩5,293 | +0.25% | 34.6만 |
|---|
| 2026.05.22 | ₩5,320 | ₩5,320 | ₩5,266 | ₩5,280 | -0.76% | 27.5만 |
|---|
| 2026.05.21 | ₩5,293 | ₩5,320 | ₩5,253 | ₩5,306 | +0.25% | 41.8만 |
|---|
| 2026.05.20 | ₩5,280 | ₩5,347 | ₩5,266 | ₩5,347 | +1.27% | 32만 |
|---|
| 2026.05.19 | ₩5,293 | ₩5,320 | ₩5,239 | ₩5,280 | -0.25% | 53.2만 |
|---|
| 2026.05.18 | ₩5,293 | ₩5,306 | ₩5,239 | ₩5,293 | 0.00% | 30.4만 |
|---|
| 2026.05.15 | ₩5,293 | ₩5,306 | ₩5,253 | ₩5,253 | -0.76% | 29.3만 |
|---|
| 2026.05.14 | ₩5,347 | ₩5,347 | ₩5,293 | ₩5,293 | -1.00% | 41.6만 |
|---|
| 2026.05.13 | ₩5,293 | ₩5,320 | ₩5,239 | ₩5,320 | +0.51% | 33.2만 |
|---|
| 2026.05.12 | ₩5,266 | ₩5,280 | ₩5,213 | ₩5,280 | +0.25% | 33만 |
|---|
| 2026.05.11 | ₩5,266 | ₩5,280 | ₩5,226 | ₩5,266 | 0.00% | 49.2만 |
|---|
| 2026.05.08 | ₩5,320 | ₩5,347 | ₩5,226 | ₩5,266 | -1.01% | 124.7만 |
|---|
| 2026.05.07 | ₩5,347 | ₩5,360 | ₩5,280 | ₩5,280 | -1.25% | 54.3만 |
|---|
| 2026.05.06 | ₩5,360 | ₩5,373 | ₩5,333 | ₩5,360 | 0.00% | 30.7만 |
|---|
| 2026.05.05 | ₩5,387 | ₩5,387 | ₩5,347 | ₩5,360 | -0.50% | 21만 |
|---|
| 2026.05.04 | ₩5,387 | ₩5,387 | ₩5,333 | ₩5,347 | -0.75% | 24.6만 |
|---|
| 2026.05.01 | ₩5,414 | ₩5,440 | ₩5,387 | ₩5,387 | -0.50% | 34.2만 |
|---|
| 2026.04.30 | ₩5,387 | ₩5,440 | ₩5,360 | ₩5,387 | 0.00% | 71.3만 |
|---|
| 2026.04.29 | ₩5,347 | ₩5,360 | ₩5,280 | ₩5,320 | -0.50% | 29.4만 |
|---|
| 2026.04.28 | ₩5,347 | ₩5,347 | ₩5,280 | ₩5,333 | -0.25% | 34.3만 |
|---|
| 2026.04.27 | ₩5,320 | ₩5,373 | ₩5,293 | ₩5,360 | +0.76% | 18.7만 |
|---|
| 2026.04.24 | ₩5,280 | ₩5,320 | ₩5,253 | ₩5,306 | +0.51% | 43.3만 |
|---|
| 2026.04.23 | ₩5,373 | ₩5,387 | ₩5,266 | ₩5,280 | -1.75% | 40.1만 |
|---|
| 2026.04.22 | ₩5,427 | ₩5,454 | ₩5,427 | ₩5,440 | +0.25% | 31.4만 |
|---|
| 2026.04.21 | ₩5,454 | ₩5,481 | ₩5,400 | ₩5,414 | -0.74% | 27.9만 |
|---|
| 2026.04.20 | ₩5,481 | ₩5,507 | ₩5,414 | ₩5,427 | -0.98% | 41만 |
|---|
| 2026.04.17 | ₩5,400 | ₩5,494 | ₩5,400 | ₩5,481 | +1.49% | 26.9만 |
|---|
| 2026.04.16 | ₩5,440 | ₩5,454 | ₩5,400 | ₩5,400 | -0.74% | 22.3만 |
|---|
| 2026.04.15 | ₩5,427 | ₩5,440 | ₩5,387 | ₩5,427 | 0.00% | 23.5만 |
|---|
| 2026.04.14 | ₩5,414 | ₩5,427 | ₩5,400 | ₩5,427 | +0.25% | 29.3만 |
|---|
| 2026.04.13 | ₩5,306 | ₩5,400 | ₩5,306 | ₩5,400 | +1.77% | 34.2만 |
|---|
| 2026.04.10 | ₩5,347 | ₩5,360 | ₩5,306 | ₩5,306 | -0.75% | 21.8만 |
|---|
| 2026.04.09 | ₩5,373 | ₩5,387 | ₩5,320 | ₩5,347 | -0.50% | 34.7만 |
|---|
| 2026.04.08 | ₩5,414 | ₩5,414 | ₩5,347 | ₩5,387 | -0.50% | 20.6만 |
|---|
| 2026.04.07 | ₩5,280 | ₩5,333 | ₩5,280 | ₩5,333 | +1.02% | 33.8만 |
|---|
| 2026.04.06 | ₩5,186 | ₩5,293 | ₩5,186 | ₩5,280 | +1.81% | 25만 |
|---|
| 2026.04.02 | ₩5,226 | ₩5,253 | ₩5,186 | ₩5,213 | -0.26% | 35.7만 |
|---|
| 2026.04.01 | ₩5,333 | ₩5,333 | ₩5,239 | ₩5,266 | -1.26% | 53.9만 |
|---|
| 2026.03.31 | ₩5,119 | ₩5,333 | ₩5,079 | ₩5,333 | +4.19% | 66.9만 |
|---|
| 2026.03.30 | ₩5,052 | ₩5,079 | ₩5,038 | ₩5,052 | 0.00% | 32.9만 |
|---|
| 2026.03.27 | ₩5,119 | ₩5,132 | ₩5,025 | ₩5,038 | -1.57% | 41.8만 |
|---|
| 2026.03.26 | ₩5,226 | ₩5,226 | ₩5,079 | ₩5,079 | -2.82% | 33.8만 |
|---|
| 2026.03.25 | ₩5,226 | ₩5,293 | ₩5,186 | ₩5,226 | 0.00% | 42.3만 |
|---|
| 2026.03.24 | ₩5,280 | ₩5,280 | ₩5,213 | ₩5,213 | -1.27% | 36.1만 |
|---|
| 2026.03.23 | ₩5,293 | ₩5,347 | ₩5,280 | ₩5,320 | +0.51% | 37.8만 |
|---|
| 2026.03.20 | ₩5,360 | ₩5,360 | ₩5,266 | ₩5,280 | -1.50% | 16.4만 |
|---|
| 2026.03.19 | ₩5,360 | ₩5,373 | ₩5,320 | ₩5,360 | 0.00% | 25.5만 |
|---|
| 2026.03.18 | ₩5,400 | ₩5,427 | ₩5,387 | ₩5,400 | 0.00% | 14.9만 |
|---|
| 2026.03.17 | ₩5,347 | ₩5,414 | ₩5,333 | ₩5,414 | +1.25% | 18.3만 |
|---|
| 2026.03.16 | ₩5,253 | ₩5,333 | ₩5,253 | ₩5,333 | +1.53% | 28.2만 |
|---|
| 2026.03.13 | ₩5,293 | ₩5,293 | ₩5,199 | ₩5,253 | -0.76% | 61.6만 |
|---|
| 2026.03.12 | ₩5,333 | ₩5,333 | ₩5,253 | ₩5,266 | -1.26% | 39.7만 |
|---|
| 2026.03.11 | ₩5,360 | ₩5,387 | ₩5,333 | ₩5,333 | -0.50% | 32.1만 |
|---|
| 2026.03.10 | ₩5,333 | ₩5,360 | ₩5,306 | ₩5,347 | +0.25% | 34만 |
|---|
| 2026.03.09 | ₩5,400 | ₩5,427 | ₩5,239 | ₩5,333 | -1.24% | 92.1만 |
|---|
| 2026.03.06 | ₩5,494 | ₩5,494 | ₩5,360 | ₩5,360 | -2.44% | 47.5만 |
|---|
| 2026.03.05 | ₩5,521 | ₩5,548 | ₩5,454 | ₩5,454 | -1.21% | 20.7만 |
|---|
| 2026.03.04 | ₩5,574 | ₩5,601 | ₩5,521 | ₩5,521 | -0.96% | 32.2만 |
|---|
| 2026.03.03 | ₩5,588 | ₩5,601 | ₩5,521 | ₩5,588 | 0.00% | 38만 |
|---|
| 2026.03.02 | ₩5,574 | ₩5,601 | ₩5,574 | ₩5,588 | +0.24% | 25.3만 |
|---|
| 2026.02.27 | ₩5,615 | ₩5,655 | ₩5,588 | ₩5,588 | -0.48% | 40.6만 |
|---|
| 2026.02.26 | ₩5,628 | ₩5,641 | ₩5,574 | ₩5,574 | -0.95% | 29.4만 |
|---|
| 2026.02.25 | ₩5,628 | ₩5,641 | ₩5,601 | ₩5,641 | +0.24% | 21.7만 |
|---|
| 2026.02.24 | ₩5,588 | ₩5,628 | ₩5,561 | ₩5,628 | +0.72% | 27.1만 |
|---|
| 2026.02.23 | ₩5,655 | ₩5,655 | ₩5,561 | ₩5,574 | -1.42% | 22.3만 |
|---|
| 2026.02.20 | ₩5,722 | ₩5,722 | ₩5,561 | ₩5,601 | -2.11% | 65.3만 |
|---|
| 2026.02.19 | ₩5,749 | ₩5,802 | ₩5,749 | ₩5,802 | +0.93% | 32.4만 |
|---|
| 2026.02.18 | ₩5,735 | ₩5,775 | ₩5,735 | ₩5,775 | +0.70% | 30.6만 |
|---|
| 2026.02.17 | ₩5,708 | ₩5,762 | ₩5,695 | ₩5,762 | +0.94% | 45.8만 |
|---|
| 2026.02.13 | ₩5,682 | ₩5,708 | ₩5,668 | ₩5,695 | +0.24% | 28.5만 |
|---|
| 2026.02.12 | ₩5,668 | ₩5,682 | ₩5,655 | ₩5,668 | 0.00% | 24.2만 |
|---|
| 2026.02.11 | ₩5,722 | ₩5,735 | ₩5,682 | ₩5,682 | -0.70% | 21.5만 |
|---|
| 2026.02.10 | ₩5,655 | ₩5,695 | ₩5,641 | ₩5,695 | +0.71% | 22.2만 |
|---|
| 2026.02.09 | ₩5,655 | ₩5,655 | ₩5,615 | ₩5,628 | -0.47% | 29.4만 |
|---|
| 2026.02.06 | ₩5,641 | ₩5,641 | ₩5,588 | ₩5,615 | -0.48% | 28.1만 |
|---|
| 2026.02.05 | ₩5,601 | ₩5,601 | ₩5,574 | ₩5,588 | -0.24% | 22.9만 |
|---|
| 2026.02.04 | ₩5,641 | ₩5,641 | ₩5,574 | ₩5,574 | -1.19% | 39.2만 |
|---|
| 2026.02.03 | ₩5,655 | ₩5,668 | ₩5,601 | ₩5,601 | -0.95% | 44.4만 |
|---|
| 2026.02.02 | ₩5,682 | ₩5,682 | ₩5,655 | ₩5,655 | -0.47% | 23.1만 |
|---|
| 2026.01.30 | ₩5,682 | ₩5,695 | ₩5,655 | ₩5,682 | 0.00% | 41.4만 |
|---|
| 2026.01.29 | ₩5,655 | ₩5,655 | ₩5,628 | ₩5,655 | 0.00% | 18.8만 |
|---|
| 2026.01.28 | ₩5,668 | ₩5,668 | ₩5,628 | ₩5,628 | -0.71% | 28.3만 |
|---|
| 2026.01.27 | ₩5,641 | ₩5,655 | ₩5,628 | ₩5,655 | +0.24% | 18.3만 |
|---|
| 2026.01.26 | ₩5,641 | ₩5,655 | ₩5,615 | ₩5,628 | -0.24% | 22.8만 |
|---|
| 2026.01.23 | ₩5,641 | ₩5,641 | ₩5,601 | ₩5,641 | 0.00% | 28만 |
|---|
| 2026.01.22 | ₩5,735 | ₩5,735 | ₩5,682 | ₩5,695 | -0.70% | 39.2만 |
|---|
| 2026.01.21 | ₩5,749 | ₩5,749 | ₩5,668 | ₩5,695 | -0.93% | 53.7만 |
|---|
| 2026.01.20 | ₩5,682 | ₩5,695 | ₩5,641 | ₩5,695 | +0.24% | 34만 |
|---|
| 2026.01.16 | ₩5,641 | ₩5,695 | ₩5,615 | ₩5,695 | +0.95% | 72.4만 |
|---|
| 2026.01.15 | ₩5,655 | ₩5,668 | ₩5,615 | ₩5,615 | -0.71% | 73.5만 |
|---|
| 2026.01.14 | ₩5,628 | ₩5,641 | ₩5,601 | ₩5,641 | +0.24% | 25.9만 |
|---|
| 2026.01.13 | ₩5,628 | ₩5,628 | ₩5,588 | ₩5,615 | -0.24% | 31.2만 |
|---|
| 2026.01.12 | ₩5,574 | ₩5,601 | ₩5,574 | ₩5,601 | +0.48% | 26.3만 |
|---|
| 2026.01.09 | ₩5,601 | ₩5,601 | ₩5,588 | ₩5,601 | 0.00% | 14만 |
|---|
| 2026.01.08 | ₩5,601 | ₩5,615 | ₩5,574 | ₩5,601 | 0.00% | 14.9만 |
|---|
| 2026.01.07 | ₩5,601 | ₩5,601 | ₩5,574 | ₩5,601 | 0.00% | 18.4만 |
|---|
| 2026.01.06 | ₩5,601 | ₩5,615 | ₩5,588 | ₩5,615 | +0.24% | 24.8만 |
|---|
| 2026.01.05 | ₩5,628 | ₩5,628 | ₩5,561 | ₩5,588 | -0.71% | 38.2만 |
|---|
| 2026.01.02 | ₩5,601 | ₩5,601 | ₩5,561 | ₩5,601 | 0.00% | 26만 |
|---|
| 2025.12.31 | ₩5,601 | ₩5,655 | ₩5,574 | ₩5,574 | -0.48% | 134.5만 |
|---|
| 2025.12.30 | ₩5,574 | ₩5,615 | ₩5,534 | ₩5,534 | -0.72% | 73.9만 |
|---|
| 2025.12.29 | ₩5,481 | ₩5,561 | ₩5,467 | ₩5,561 | +1.47% | 104.2만 |
|---|
| 2025.12.26 | ₩5,467 | ₩5,521 | ₩5,454 | ₩5,507 | +0.74% | 27.6만 |
|---|
| 2025.12.24 | ₩5,440 | ₩5,467 | ₩5,440 | ₩5,454 | +0.25% | 39.6만 |
|---|
| 2025.12.23 | ₩5,494 | ₩5,494 | ₩5,467 | ₩5,467 | -0.49% | 26.6만 |
|---|
| 2025.12.22 | ₩5,548 | ₩5,548 | ₩5,521 | ₩5,521 | -0.48% | 39.7만 |
|---|
| 2025.12.19 | ₩5,574 | ₩5,574 | ₩5,494 | ₩5,507 | -1.20% | 50.9만 |
|---|
| 2025.12.18 | ₩5,467 | ₩5,574 | ₩5,454 | ₩5,561 | +1.72% | 93.2만 |
|---|
| 2025.12.17 | ₩5,534 | ₩5,534 | ₩5,454 | ₩5,467 | -1.21% | 51.4만 |
|---|
| 2025.12.16 | ₩5,507 | ₩5,507 | ₩5,454 | ₩5,507 | 0.00% | 59.4만 |
|---|
| 2025.12.15 | ₩5,494 | ₩5,521 | ₩5,481 | ₩5,481 | -0.24% | 54.7만 |
|---|
| 2025.12.12 | ₩5,521 | ₩5,548 | ₩5,494 | ₩5,494 | -0.49% | 50.1만 |
|---|
| 2025.12.11 | ₩5,574 | ₩5,574 | ₩5,534 | ₩5,548 | -0.48% | 63.4만 |
|---|
| 2025.12.10 | ₩5,601 | ₩5,601 | ₩5,574 | ₩5,601 | 0.00% | 17.9만 |
|---|
| 2025.12.09 | ₩5,615 | ₩5,615 | ₩5,561 | ₩5,574 | -0.72% | 20.6만 |
|---|
| 2025.12.08 | ₩5,601 | ₩5,601 | ₩5,548 | ₩5,574 | -0.48% | 30.9만 |
|---|
| 2025.12.05 | ₩5,615 | ₩5,615 | ₩5,561 | ₩5,574 | -0.72% | 40.8만 |
|---|
| 2025.12.04 | ₩5,601 | ₩5,615 | ₩5,588 | ₩5,615 | +0.24% | 32.6만 |
|---|
| 2025.12.03 | ₩5,588 | ₩5,641 | ₩5,588 | ₩5,588 | 0.00% | 43.9만 |
|---|
| 2025.12.02 | ₩5,628 | ₩5,668 | ₩5,588 | ₩5,588 | -0.71% | 37.5만 |
|---|
| 2025.12.01 | ₩5,615 | ₩5,682 | ₩5,574 | ₩5,628 | +0.24% | 43.4만 |
|---|
| 2025.11.28 | ₩5,628 | ₩5,668 | ₩5,588 | ₩5,655 | +0.48% | 51.3만 |
|---|
| 2025.11.26 | ₩5,588 | ₩5,628 | ₩5,574 | ₩5,601 | +0.24% | 45.8만 |
|---|
| 2025.11.25 | ₩5,588 | ₩5,601 | ₩5,561 | ₩5,588 | 0.00% | 39.9만 |
|---|
| 2025.11.24 | ₩5,521 | ₩5,588 | ₩5,521 | ₩5,548 | +0.49% | 18.2만 |
|---|
| 2025.11.21 | ₩5,521 | ₩5,548 | ₩5,507 | ₩5,548 | +0.49% | 43.9만 |
|---|
| 2025.11.20 | ₩5,588 | ₩5,601 | ₩5,494 | ₩5,507 | -1.44% | 41.8만 |
|---|
| 2025.11.19 | ₩5,668 | ₩5,682 | ₩5,628 | ₩5,628 | -0.71% | 28.3만 |
|---|
| 2025.11.18 | ₩5,655 | ₩5,682 | ₩5,588 | ₩5,682 | +0.47% | 70.1만 |
|---|
| 2025.11.17 | ₩5,668 | ₩5,682 | ₩5,588 | ₩5,668 | 0.00% | 51.1만 |
|---|
| 2025.11.14 | ₩5,668 | ₩5,682 | ₩5,615 | ₩5,655 | -0.24% | 74.5만 |
|---|
| 2025.11.13 | ₩5,708 | ₩5,708 | ₩5,641 | ₩5,668 | -0.70% | 26.3만 |
|---|
| 2025.11.12 | ₩5,762 | ₩5,762 | ₩5,695 | ₩5,735 | -0.47% | 12만 |
|---|
| 2025.11.11 | ₩5,749 | ₩5,749 | ₩5,708 | ₩5,735 | -0.23% | 21.3만 |
|---|
| 2025.11.10 | ₩5,695 | ₩5,722 | ₩5,695 | ₩5,722 | +0.47% | 23.1만 |
|---|
| 2025.11.07 | ₩5,735 | ₩5,735 | ₩5,668 | ₩5,695 | -0.70% | 17.6만 |
|---|
| 2025.11.06 | ₩5,695 | ₩5,722 | ₩5,668 | ₩5,722 | +0.47% | 19.4만 |
|---|
| 2025.11.05 | ₩5,668 | ₩5,708 | ₩5,655 | ₩5,708 | +0.71% | 44.3만 |
|---|
| 2025.11.04 | ₩5,668 | ₩5,668 | ₩5,641 | ₩5,668 | 0.00% | 31.1만 |
|---|
| 2025.11.03 | ₩5,668 | ₩5,695 | ₩5,641 | ₩5,655 | -0.24% | 39만 |
|---|
| 2025.10.31 | ₩5,655 | ₩5,682 | ₩5,628 | ₩5,668 | +0.24% | 26.1만 |
|---|
| 2025.10.30 | ₩5,682 | ₩5,695 | ₩5,615 | ₩5,655 | -0.47% | 30.6만 |
|---|
| 2025.10.29 | ₩5,722 | ₩5,722 | ₩5,668 | ₩5,708 | -0.23% | 20.5만 |
|---|
| 2025.10.28 | ₩5,695 | ₩5,695 | ₩5,668 | ₩5,695 | 0.00% | 18.8만 |
|---|
| 2025.10.27 | ₩5,695 | ₩5,708 | ₩5,655 | ₩5,668 | -0.47% | 31.4만 |
|---|
| 2025.10.24 | ₩5,668 | ₩5,682 | ₩5,628 | ₩5,682 | +0.24% | 30.7만 |
|---|
| 2025.10.23 | ₩5,749 | ₩5,749 | ₩5,682 | ₩5,708 | -0.70% | 36만 |
|---|
| 2025.10.22 | ₩5,695 | ₩5,722 | ₩5,655 | ₩5,722 | +0.47% | 29.2만 |
|---|
| 2025.10.21 | ₩5,641 | ₩5,655 | ₩5,615 | ₩5,655 | +0.24% | 30.7만 |
|---|
| 2025.10.20 | ₩5,816 | ₩5,829 | ₩5,588 | ₩5,601 | -3.69% | 114.9만 |
|---|
| 2025.10.17 | ₩5,735 | ₩5,775 | ₩5,695 | ₩5,775 | +0.70% | 18.5만 |
|---|
| 2025.10.16 | ₩5,789 | ₩5,802 | ₩5,749 | ₩5,749 | -0.69% | 15.5만 |
|---|
| 2025.10.15 | ₩5,775 | ₩5,816 | ₩5,762 | ₩5,816 | +0.70% | 18.4만 |
|---|
| 2025.10.14 | ₩5,775 | ₩5,802 | ₩5,695 | ₩5,802 | +0.46% | 28만 |
|---|
| 2025.10.13 | ₩5,762 | ₩5,775 | ₩5,708 | ₩5,775 | +0.23% | 19.3만 |
|---|
| 2025.10.10 | ₩5,829 | ₩5,829 | ₩5,668 | ₩5,695 | -2.30% | 39.9만 |
|---|