시장 데이터를 불러오는 중
전체 종목
Western Asset High Yield Opportunity Fund Inc. Common Stock 과거 주가
Western Asset High Yield Opportunity Fund Inc. Common Stock · HYI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset High Yield Opportunity Fund Inc. Common Stock · HYI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,977 | ₩13,017 | ₩12,977 | ₩13,017 | +0.31% | 3.1만 |
| 2026.10.08 | ₩12,977 | ₩12,990 | ₩12,897 | ₩12,964 | -0.10% | 3.1만 |
| 2026.10.07 | ₩13,044 | ₩13,044 | ₩12,977 | ₩12,990 | -0.41% | 4만 |
| 2026.10.06 | ₩13,004 | ₩13,084 | ₩12,964 | ₩13,057 | +0.41% | 5만 |
| 2026.10.05 | ₩13,057 | ₩13,097 | ₩12,830 | ₩12,937 | -0.92% | 9만 |
| 2026.10.02 | ₩13,151 | ₩13,217 | ₩13,044 | ₩13,057 | -0.71% | 16.8만 |
| 2026.10.01 | ₩13,191 | ₩13,204 | ₩12,977 | ₩13,204 | +0.10% | 5.1만 |
| 2026.09.30 | ₩13,164 | ₩13,257 | ₩13,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,164 |
| 0.00% |
| 6.8만 |
| 2026.09.29 | ₩13,177 | ₩13,271 | ₩13,070 | ₩13,151 | -0.20% | 10.6만 |
|---|
| 2026.09.28 | ₩13,151 | ₩13,177 | ₩13,097 | ₩13,124 | -0.20% | 5.1만 |
|---|
| 2026.09.25 | ₩13,097 | ₩13,244 | ₩12,977 | ₩13,204 | +0.82% | 9.9만 |
|---|
| 2026.09.24 | ₩13,284 | ₩13,337 | ₩13,097 | ₩13,097 | -1.41% | 5.9만 |
|---|
| 2026.09.23 | ₩13,444 | ₩13,444 | ₩13,284 | ₩13,297 | -1.09% | 3.8만 |
|---|
| 2026.09.22 | ₩13,551 | ₩13,591 | ₩13,498 | ₩13,538 | -0.10% | 6.1만 |
|---|
| 2026.09.21 | ₩13,604 | ₩13,631 | ₩13,538 | ₩13,564 | -0.29% | 3.8만 |
|---|
| 2026.09.18 | ₩13,578 | ₩13,604 | ₩13,404 | ₩13,551 | -0.20% | 3.1만 |
|---|
| 2026.09.17 | ₩13,564 | ₩13,645 | ₩13,511 | ₩13,591 | +0.20% | 12.9만 |
|---|
| 2026.09.16 | ₩13,645 | ₩13,645 | ₩13,484 | ₩13,498 | -1.08% | 10.3만 |
|---|
| 2026.09.15 | ₩13,604 | ₩13,711 | ₩13,498 | ₩13,564 | -0.29% | 10.5만 |
|---|
| 2026.09.14 | ₩13,631 | ₩13,671 | ₩13,524 | ₩13,564 | -0.49% | 12만 |
|---|
| 2026.09.11 | ₩13,711 | ₩13,711 | ₩13,551 | ₩13,618 | -0.68% | 3.4만 |
|---|
| 2026.09.10 | ₩13,711 | ₩13,711 | ₩13,631 | ₩13,631 | -0.58% | 6.6만 |
|---|
| 2026.09.09 | ₩13,738 | ₩13,751 | ₩13,698 | ₩13,698 | -0.29% | 5.2만 |
|---|
| 2026.09.08 | ₩13,791 | ₩13,791 | ₩13,698 | ₩13,725 | -0.48% | 14.2만 |
|---|
| 2026.09.04 | ₩13,805 | ₩13,845 | ₩13,765 | ₩13,765 | -0.29% | 3.4만 |
|---|
| 2026.09.03 | ₩13,818 | ₩13,831 | ₩13,711 | ₩13,778 | -0.29% | 5.3만 |
|---|
| 2026.09.02 | ₩13,805 | ₩13,831 | ₩13,765 | ₩13,791 | -0.10% | 1.7만 |
|---|
| 2026.09.01 | ₩13,845 | ₩13,858 | ₩13,765 | ₩13,765 | -0.58% | 4.7만 |
|---|
| 2026.08.31 | ₩13,858 | ₩13,858 | ₩13,751 | ₩13,858 | 0.00% | 6.5만 |
|---|
| 2026.08.28 | ₩13,912 | ₩13,912 | ₩13,845 | ₩13,845 | -0.48% | 3.5만 |
|---|
| 2026.08.27 | ₩13,912 | ₩13,938 | ₩13,858 | ₩13,871 | -0.29% | 2.3만 |
|---|
| 2026.08.26 | ₩13,885 | ₩13,938 | ₩13,831 | ₩13,871 | -0.10% | 2.9만 |
|---|
| 2026.08.25 | ₩13,845 | ₩13,912 | ₩13,831 | ₩13,898 | +0.39% | 5.5만 |
|---|
| 2026.08.24 | ₩13,858 | ₩13,858 | ₩13,805 | ₩13,831 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩14,032 | ₩14,032 | ₩13,938 | ₩13,965 | -0.48% | 5.5만 |
|---|
| 2026.08.20 | ₩14,058 | ₩14,058 | ₩13,952 | ₩14,005 | -0.38% | 7.2만 |
|---|
| 2026.08.19 | ₩14,072 | ₩14,138 | ₩14,005 | ₩14,032 | -0.28% | 6만 |
|---|
| 2026.08.18 | ₩14,018 | ₩14,058 | ₩13,992 | ₩14,045 | +0.19% | 7.1만 |
|---|
| 2026.08.17 | ₩14,018 | ₩14,072 | ₩13,992 | ₩14,045 | +0.19% | 4.8만 |
|---|
| 2026.08.14 | ₩14,072 | ₩14,085 | ₩14,018 | ₩14,058 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩14,045 | ₩14,085 | ₩14,018 | ₩14,045 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩14,072 | ₩14,152 | ₩14,018 | ₩14,018 | -0.38% | 8.2만 |
|---|
| 2026.08.11 | ₩14,058 | ₩14,085 | ₩14,005 | ₩14,032 | -0.19% | 7.1만 |
|---|
| 2026.08.10 | ₩14,018 | ₩14,058 | ₩13,992 | ₩14,018 | 0.00% | 5만 |
|---|
| 2026.08.07 | ₩14,045 | ₩14,085 | ₩13,978 | ₩14,032 | -0.10% | 2.7만 |
|---|
| 2026.08.06 | ₩14,072 | ₩14,072 | ₩13,978 | ₩14,032 | -0.28% | 3.4만 |
|---|
| 2026.08.05 | ₩14,072 | ₩14,072 | ₩13,992 | ₩14,072 | 0.00% | 1.9만 |
|---|
| 2026.08.04 | ₩13,992 | ₩14,072 | ₩13,978 | ₩14,045 | +0.38% | 8.6만 |
|---|
| 2026.08.03 | ₩13,858 | ₩14,058 | ₩13,858 | ₩13,952 | +0.67% | 4.4만 |
|---|
| 2026.07.31 | ₩13,912 | ₩13,965 | ₩13,818 | ₩13,871 | -0.29% | 12.7만 |
|---|
| 2026.07.30 | ₩13,938 | ₩13,938 | ₩13,831 | ₩13,885 | -0.38% | 5.7만 |
|---|
| 2026.07.29 | ₩13,912 | ₩13,912 | ₩13,871 | ₩13,871 | -0.29% | 9만 |
|---|
| 2026.07.28 | ₩13,898 | ₩13,952 | ₩13,885 | ₩13,912 | +0.10% | 7.5만 |
|---|
| 2026.07.27 | ₩13,952 | ₩13,992 | ₩13,845 | ₩13,858 | -0.67% | 7.2만 |
|---|
| 2026.07.24 | ₩13,938 | ₩13,992 | ₩13,885 | ₩13,912 | -0.19% | 6.6만 |
|---|
| 2026.07.23 | ₩14,072 | ₩14,152 | ₩13,992 | ₩14,018 | -0.38% | 7.6만 |
|---|
| 2026.07.22 | ₩14,192 | ₩14,192 | ₩14,045 | ₩14,072 | -0.85% | 4.4만 |
|---|
| 2026.07.21 | ₩14,152 | ₩14,192 | ₩14,112 | ₩14,192 | +0.28% | 5만 |
|---|
| 2026.07.20 | ₩14,125 | ₩14,192 | ₩14,085 | ₩14,125 | 0.00% | 5.1만 |
|---|
| 2026.07.17 | ₩14,112 | ₩14,125 | ₩14,085 | ₩14,098 | -0.09% | 3만 |
|---|
| 2026.07.16 | ₩14,138 | ₩14,152 | ₩14,112 | ₩14,138 | 0.00% | 6.3만 |
|---|
| 2026.07.15 | ₩14,138 | ₩14,205 | ₩14,098 | ₩14,138 | 0.00% | 4.5만 |
|---|
| 2026.07.14 | ₩14,085 | ₩14,165 | ₩14,085 | ₩14,112 | +0.19% | 3.2만 |
|---|
| 2026.07.13 | ₩14,165 | ₩14,165 | ₩14,072 | ₩14,098 | -0.47% | 5.9만 |
|---|
| 2026.07.10 | ₩14,219 | ₩14,272 | ₩14,112 | ₩14,219 | 0.00% | 14.8만 |
|---|
| 2026.07.09 | ₩14,152 | ₩14,285 | ₩14,112 | ₩14,179 | +0.19% | 5.8만 |
|---|
| 2026.07.08 | ₩14,112 | ₩14,192 | ₩14,085 | ₩14,112 | 0.00% | 10.4만 |
|---|
| 2026.07.07 | ₩14,179 | ₩14,192 | ₩14,138 | ₩14,179 | 0.00% | 8.1만 |
|---|
| 2026.07.06 | ₩14,165 | ₩14,259 | ₩14,152 | ₩14,179 | +0.09% | 5.4만 |
|---|
| 2026.07.02 | ₩14,219 | ₩14,285 | ₩14,165 | ₩14,165 | -0.38% | 4.3만 |
|---|
| 2026.07.01 | ₩14,152 | ₩14,272 | ₩14,152 | ₩14,245 | +0.66% | 6만 |
|---|
| 2026.06.30 | ₩14,125 | ₩14,205 | ₩14,112 | ₩14,192 | +0.47% | 13.6만 |
|---|
| 2026.06.29 | ₩14,072 | ₩14,192 | ₩14,058 | ₩14,125 | +0.38% | 4.3만 |
|---|
| 2026.06.26 | ₩14,045 | ₩14,098 | ₩14,005 | ₩14,072 | +0.19% | 4.8만 |
|---|
| 2026.06.25 | ₩13,992 | ₩14,138 | ₩13,978 | ₩14,045 | +0.38% | 10만 |
|---|
| 2026.06.24 | ₩14,005 | ₩14,005 | ₩13,952 | ₩14,005 | 0.00% | 9.1만 |
|---|
| 2026.06.23 | ₩14,018 | ₩14,085 | ₩13,978 | ₩14,005 | -0.10% | 5.9만 |
|---|
| 2026.06.22 | ₩14,125 | ₩14,165 | ₩14,085 | ₩14,098 | -0.19% | 9.1만 |
|---|
| 2026.06.18 | ₩14,192 | ₩14,205 | ₩14,152 | ₩14,152 | -0.28% | 5.8만 |
|---|
| 2026.06.17 | ₩14,165 | ₩14,232 | ₩14,165 | ₩14,165 | 0.00% | 8.4만 |
|---|
| 2026.06.16 | ₩14,179 | ₩14,232 | ₩14,179 | ₩14,205 | +0.19% | 3.6만 |
|---|
| 2026.06.15 | ₩14,205 | ₩14,245 | ₩14,192 | ₩14,192 | -0.09% | 5.3만 |
|---|
| 2026.06.12 | ₩14,152 | ₩14,205 | ₩14,152 | ₩14,179 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩14,165 | ₩14,205 | ₩14,165 | ₩14,179 | +0.09% | 2.3만 |
|---|
| 2026.06.10 | ₩14,138 | ₩14,165 | ₩14,138 | ₩14,165 | +0.19% | 3만 |
|---|
| 2026.06.09 | ₩14,072 | ₩14,152 | ₩14,072 | ₩14,125 | +0.38% | 6.6만 |
|---|
| 2026.06.08 | ₩14,072 | ₩14,125 | ₩14,072 | ₩14,098 | +0.19% | 7.6만 |
|---|
| 2026.06.05 | ₩14,085 | ₩14,112 | ₩14,058 | ₩14,072 | -0.09% | 8.4만 |
|---|
| 2026.06.04 | ₩14,072 | ₩14,179 | ₩14,072 | ₩14,138 | +0.47% | 6.8만 |
|---|
| 2026.06.03 | ₩14,138 | ₩14,205 | ₩14,098 | ₩14,112 | -0.19% | 15.1만 |
|---|
| 2026.06.02 | ₩14,112 | ₩14,192 | ₩14,112 | ₩14,179 | +0.47% | 5.7만 |
|---|
| 2026.06.01 | ₩14,138 | ₩14,205 | ₩14,098 | ₩14,165 | +0.19% | 10.9만 |
|---|
| 2026.05.29 | ₩14,138 | ₩14,232 | ₩14,125 | ₩14,192 | +0.38% | 5.8만 |
|---|
| 2026.05.28 | ₩14,098 | ₩14,192 | ₩14,098 | ₩14,165 | +0.47% | 8.9만 |
|---|
| 2026.05.27 | ₩14,098 | ₩14,165 | ₩14,098 | ₩14,125 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩14,152 | ₩14,152 | ₩14,072 | ₩14,085 | -0.47% | 3.7만 |
|---|
| 2026.05.22 | ₩14,058 | ₩14,125 | ₩14,058 | ₩14,072 | +0.09% | 9.3만 |
|---|
| 2026.05.21 | ₩14,045 | ₩14,179 | ₩14,018 | ₩14,032 | -0.10% | 9.7만 |
|---|
| 2026.05.20 | ₩14,152 | ₩14,205 | ₩14,125 | ₩14,179 | +0.19% | 8.8만 |
|---|
| 2026.05.19 | ₩14,112 | ₩14,138 | ₩14,072 | ₩14,085 | -0.19% | 4.2만 |
|---|
| 2026.05.18 | ₩14,192 | ₩14,272 | ₩14,058 | ₩14,165 | -0.19% | 5.4만 |
|---|
| 2026.05.15 | ₩14,245 | ₩14,285 | ₩14,125 | ₩14,125 | -0.84% | 2.9만 |
|---|
| 2026.05.14 | ₩14,259 | ₩14,352 | ₩14,259 | ₩14,299 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩14,285 | ₩14,325 | ₩14,232 | ₩14,272 | -0.09% | 3.8만 |
|---|
| 2026.05.12 | ₩14,272 | ₩14,299 | ₩14,205 | ₩14,272 | 0.00% | 2.8만 |
|---|
| 2026.05.11 | ₩14,339 | ₩14,365 | ₩14,245 | ₩14,272 | -0.47% | 6.9만 |
|---|
| 2026.05.08 | ₩14,406 | ₩14,459 | ₩14,365 | ₩14,365 | -0.28% | 5.2만 |
|---|
| 2026.05.07 | ₩14,472 | ₩14,579 | ₩14,365 | ₩14,419 | -0.37% | 4.3만 |
|---|
| 2026.05.06 | ₩14,446 | ₩14,472 | ₩14,419 | ₩14,432 | -0.09% | 4.8만 |
|---|
| 2026.05.05 | ₩14,419 | ₩14,526 | ₩14,419 | ₩14,432 | +0.09% | 6.4만 |
|---|
| 2026.05.04 | ₩14,526 | ₩14,552 | ₩14,379 | ₩14,419 | -0.74% | 9.6만 |
|---|
| 2026.05.01 | ₩14,499 | ₩14,526 | ₩14,459 | ₩14,486 | -0.09% | 2.9만 |
|---|
| 2026.04.30 | ₩14,499 | ₩14,566 | ₩14,446 | ₩14,472 | -0.18% | 9.1만 |
|---|
| 2026.04.29 | ₩14,379 | ₩14,472 | ₩14,379 | ₩14,446 | +0.46% | 10.6만 |
|---|
| 2026.04.28 | ₩14,432 | ₩14,472 | ₩14,392 | ₩14,392 | -0.28% | 7.6만 |
|---|
| 2026.04.27 | ₩14,432 | ₩14,512 | ₩14,392 | ₩14,499 | +0.46% | 11.2만 |
|---|
| 2026.04.24 | ₩14,406 | ₩14,419 | ₩14,285 | ₩14,406 | 0.00% | 5.1만 |
|---|
| 2026.04.23 | ₩14,446 | ₩14,526 | ₩14,406 | ₩14,406 | -0.28% | 7.4만 |
|---|
| 2026.04.22 | ₩14,646 | ₩14,846 | ₩14,579 | ₩14,646 | 0.00% | 11만 |
|---|
| 2026.04.21 | ₩14,753 | ₩14,753 | ₩14,592 | ₩14,632 | -0.81% | 7.2만 |
|---|
| 2026.04.20 | ₩14,766 | ₩14,779 | ₩14,686 | ₩14,726 | -0.27% | 7.3만 |
|---|
| 2026.04.17 | ₩14,659 | ₩14,806 | ₩14,606 | ₩14,739 | +0.55% | 4.7만 |
|---|
| 2026.04.16 | ₩14,606 | ₩14,659 | ₩14,579 | ₩14,646 | +0.27% | 8.8만 |
|---|
| 2026.04.15 | ₩14,579 | ₩14,632 | ₩14,526 | ₩14,632 | +0.37% | 7.5만 |
|---|
| 2026.04.14 | ₩14,446 | ₩14,619 | ₩14,299 | ₩14,592 | +1.02% | 19.9만 |
|---|
| 2026.04.13 | ₩14,392 | ₩14,472 | ₩14,352 | ₩14,446 | +0.37% | 9.1만 |
|---|
| 2026.04.10 | ₩14,446 | ₩14,486 | ₩14,379 | ₩14,392 | -0.37% | 10.2만 |
|---|
| 2026.04.09 | ₩14,526 | ₩14,526 | ₩14,392 | ₩14,526 | 0.00% | 7.5만 |
|---|
| 2026.04.08 | ₩14,379 | ₩14,499 | ₩14,379 | ₩14,459 | +0.56% | 9.6만 |
|---|
| 2026.04.07 | ₩14,179 | ₩14,339 | ₩14,179 | ₩14,312 | +0.94% | 10만 |
|---|
| 2026.04.06 | ₩14,179 | ₩14,272 | ₩14,179 | ₩14,259 | +0.56% | 6.9만 |
|---|
| 2026.04.02 | ₩14,232 | ₩14,486 | ₩14,152 | ₩14,192 | -0.28% | 6.1만 |
|---|
| 2026.04.01 | ₩14,232 | ₩14,379 | ₩14,232 | ₩14,299 | +0.47% | 7.5만 |
|---|
| 2026.03.31 | ₩13,992 | ₩14,312 | ₩13,978 | ₩14,259 | +1.91% | 8.2만 |
|---|
| 2026.03.30 | ₩14,072 | ₩14,072 | ₩13,938 | ₩13,965 | -0.76% | 3.7만 |
|---|
| 2026.03.27 | ₩14,098 | ₩14,192 | ₩13,992 | ₩13,992 | -0.76% | 8.2만 |
|---|
| 2026.03.26 | ₩14,285 | ₩14,312 | ₩14,098 | ₩14,098 | -1.31% | 13.2만 |
|---|
| 2026.03.25 | ₩14,312 | ₩14,379 | ₩14,299 | ₩14,365 | +0.37% | 6.4만 |
|---|
| 2026.03.24 | ₩14,259 | ₩14,339 | ₩14,259 | ₩14,272 | +0.09% | 4.3만 |
|---|
| 2026.03.23 | ₩14,419 | ₩14,646 | ₩14,392 | ₩14,406 | -0.09% | 2.8만 |
|---|
| 2026.03.20 | ₩14,472 | ₩14,579 | ₩14,285 | ₩14,299 | -1.20% | 15.4만 |
|---|
| 2026.03.19 | ₩14,606 | ₩14,606 | ₩14,459 | ₩14,499 | -0.73% | 7.5만 |
|---|
| 2026.03.18 | ₩14,552 | ₩14,632 | ₩14,552 | ₩14,619 | +0.46% | 5.8만 |
|---|
| 2026.03.17 | ₩14,512 | ₩14,579 | ₩14,512 | ₩14,566 | +0.37% | 3만 |
|---|
| 2026.03.16 | ₩14,472 | ₩14,592 | ₩14,472 | ₩14,512 | +0.28% | 4.5만 |
|---|
| 2026.03.13 | ₩14,486 | ₩14,619 | ₩14,472 | ₩14,472 | -0.09% | 2.6만 |
|---|
| 2026.03.12 | ₩14,499 | ₩14,552 | ₩14,486 | ₩14,486 | -0.09% | 5.2만 |
|---|
| 2026.03.11 | ₩14,552 | ₩14,606 | ₩14,539 | ₩14,552 | 0.00% | 4.1만 |
|---|
| 2026.03.10 | ₩14,526 | ₩14,632 | ₩14,526 | ₩14,592 | +0.46% | 2.5만 |
|---|
| 2026.03.09 | ₩14,646 | ₩14,646 | ₩14,459 | ₩14,579 | -0.46% | 9.1만 |
|---|
| 2026.03.06 | ₩14,713 | ₩14,753 | ₩14,579 | ₩14,619 | -0.64% | 7.5만 |
|---|
| 2026.03.05 | ₩14,753 | ₩14,793 | ₩14,713 | ₩14,726 | -0.18% | 6.4만 |
|---|
| 2026.03.04 | ₩14,726 | ₩14,873 | ₩14,726 | ₩14,793 | +0.45% | 4.5만 |
|---|
| 2026.03.03 | ₩14,806 | ₩14,833 | ₩14,713 | ₩14,739 | -0.45% | 5.7만 |
|---|
| 2026.03.02 | ₩14,793 | ₩14,886 | ₩14,766 | ₩14,819 | +0.18% | 3.1만 |
|---|
| 2026.02.27 | ₩14,926 | ₩14,926 | ₩14,859 | ₩14,899 | -0.18% | 4.5만 |
|---|
| 2026.02.26 | ₩14,926 | ₩14,926 | ₩14,886 | ₩14,926 | 0.00% | 3.3만 |
|---|
| 2026.02.25 | ₩14,886 | ₩14,913 | ₩14,859 | ₩14,899 | +0.09% | 2만 |
|---|
| 2026.02.24 | ₩14,846 | ₩14,873 | ₩14,806 | ₩14,846 | 0.00% | 2.8만 |
|---|
| 2026.02.23 | ₩14,846 | ₩14,953 | ₩14,793 | ₩14,833 | -0.09% | 9.3만 |
|---|
| 2026.02.20 | ₩14,926 | ₩14,926 | ₩14,873 | ₩14,873 | -0.36% | 2.5만 |
|---|
| 2026.02.19 | ₩15,020 | ₩15,033 | ₩14,993 | ₩15,006 | -0.09% | 6.8만 |
|---|
| 2026.02.18 | ₩15,006 | ₩15,033 | ₩14,980 | ₩15,020 | +0.09% | 2.9만 |
|---|
| 2026.02.17 | ₩15,006 | ₩15,020 | ₩14,966 | ₩14,966 | -0.27% | 2.7만 |
|---|
| 2026.02.13 | ₩14,940 | ₩15,020 | ₩14,926 | ₩14,980 | +0.27% | 6.9만 |
|---|
| 2026.02.12 | ₩14,966 | ₩14,966 | ₩14,913 | ₩14,926 | -0.27% | 1.6만 |
|---|
| 2026.02.11 | ₩14,926 | ₩14,953 | ₩14,913 | ₩14,940 | +0.09% | 3.3만 |
|---|
| 2026.02.10 | ₩14,913 | ₩14,953 | ₩14,886 | ₩14,899 | -0.09% | 6.9만 |
|---|
| 2026.02.09 | ₩14,886 | ₩14,940 | ₩14,873 | ₩14,899 | +0.09% | 2.4만 |
|---|
| 2026.02.06 | ₩14,846 | ₩14,886 | ₩14,846 | ₩14,886 | +0.27% | 4만 |
|---|
| 2026.02.05 | ₩14,859 | ₩14,953 | ₩14,846 | ₩14,846 | -0.09% | 8만 |
|---|
| 2026.02.04 | ₩14,859 | ₩14,913 | ₩14,859 | ₩14,873 | +0.09% | 3.2만 |
|---|
| 2026.02.03 | ₩14,886 | ₩14,940 | ₩14,859 | ₩14,886 | 0.00% | 5.3만 |
|---|
| 2026.02.02 | ₩14,873 | ₩14,926 | ₩14,873 | ₩14,899 | +0.18% | 2.9만 |
|---|
| 2026.01.30 | ₩14,873 | ₩14,926 | ₩14,846 | ₩14,873 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩14,913 | ₩14,953 | ₩14,833 | ₩14,913 | 0.00% | 3.4만 |
|---|
| 2026.01.28 | ₩14,913 | ₩14,926 | ₩14,859 | ₩14,913 | 0.00% | 1.3만 |
|---|
| 2026.01.27 | ₩14,846 | ₩14,940 | ₩14,833 | ₩14,899 | +0.36% | 4만 |
|---|
| 2026.01.26 | ₩14,859 | ₩14,873 | ₩14,833 | ₩14,859 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩14,846 | ₩14,873 | ₩14,819 | ₩14,859 | +0.09% | 3.7만 |
|---|
| 2026.01.22 | ₩14,940 | ₩14,980 | ₩14,926 | ₩14,953 | +0.09% | 3만 |
|---|
| 2026.01.21 | ₩14,899 | ₩14,953 | ₩14,846 | ₩14,940 | +0.27% | 12.4만 |
|---|
| 2026.01.20 | ₩14,833 | ₩14,859 | ₩14,793 | ₩14,846 | +0.09% | 5.6만 |
|---|
| 2026.01.16 | ₩14,873 | ₩14,886 | ₩14,833 | ₩14,859 | -0.09% | 2.7만 |
|---|
| 2026.01.15 | ₩14,886 | ₩14,926 | ₩14,846 | ₩14,873 | -0.09% | 5.7만 |
|---|
| 2026.01.14 | ₩14,886 | ₩14,899 | ₩14,846 | ₩14,886 | 0.00% | 2.8만 |
|---|
| 2026.01.13 | ₩14,886 | ₩14,913 | ₩14,873 | ₩14,899 | +0.09% | 2.8만 |
|---|
| 2026.01.12 | ₩14,806 | ₩14,899 | ₩14,779 | ₩14,886 | +0.54% | 6.1만 |
|---|
| 2026.01.09 | ₩14,833 | ₩14,873 | ₩14,819 | ₩14,859 | +0.18% | 3.7만 |
|---|
| 2026.01.08 | ₩14,806 | ₩14,873 | ₩14,793 | ₩14,846 | +0.27% | 4만 |
|---|
| 2026.01.07 | ₩14,886 | ₩14,886 | ₩14,806 | ₩14,833 | -0.36% | 5.3만 |
|---|
| 2026.01.06 | ₩14,846 | ₩14,926 | ₩14,846 | ₩14,886 | +0.27% | 5.2만 |
|---|
| 2026.01.05 | ₩14,926 | ₩14,940 | ₩14,833 | ₩14,859 | -0.45% | 6.2만 |
|---|
| 2026.01.02 | ₩14,899 | ₩14,899 | ₩14,819 | ₩14,886 | -0.09% | 4.2만 |
|---|
| 2025.12.31 | ₩14,873 | ₩14,899 | ₩14,859 | ₩14,899 | +0.18% | 15만 |
|---|
| 2025.12.30 | ₩14,846 | ₩14,873 | ₩14,833 | ₩14,873 | +0.18% | 5.1만 |
|---|
| 2025.12.29 | ₩14,806 | ₩14,899 | ₩14,806 | ₩14,846 | +0.27% | 10.1만 |
|---|
| 2025.12.26 | ₩14,819 | ₩14,846 | ₩14,779 | ₩14,846 | +0.18% | 2.4만 |
|---|
| 2025.12.24 | ₩14,753 | ₩14,806 | ₩14,753 | ₩14,806 | +0.36% | 3.7만 |
|---|
| 2025.12.23 | ₩14,632 | ₩14,793 | ₩14,632 | ₩14,713 | +0.55% | 13.5만 |
|---|
| 2025.12.22 | ₩14,753 | ₩14,766 | ₩14,713 | ₩14,766 | +0.09% | 3.9만 |
|---|
| 2025.12.19 | ₩14,713 | ₩14,779 | ₩14,699 | ₩14,713 | 0.00% | 8.6만 |
|---|
| 2025.12.18 | ₩14,713 | ₩14,753 | ₩14,686 | ₩14,686 | -0.18% | 11.9만 |
|---|
| 2025.12.17 | ₩14,713 | ₩14,726 | ₩14,699 | ₩14,699 | -0.09% | 5.5만 |
|---|
| 2025.12.16 | ₩14,699 | ₩14,766 | ₩14,699 | ₩14,713 | +0.09% | 5.5만 |
|---|
| 2025.12.15 | ₩14,713 | ₩14,753 | ₩14,699 | ₩14,726 | +0.09% | 7.1만 |
|---|
| 2025.12.12 | ₩14,699 | ₩14,739 | ₩14,699 | ₩14,713 | +0.09% | 8.7만 |
|---|
| 2025.12.11 | ₩14,779 | ₩14,779 | ₩14,713 | ₩14,739 | -0.27% | 9.1만 |
|---|
| 2025.12.10 | ₩14,779 | ₩14,779 | ₩14,713 | ₩14,779 | 0.00% | 6만 |
|---|
| 2025.12.09 | ₩14,753 | ₩14,779 | ₩14,726 | ₩14,739 | -0.09% | 4.9만 |
|---|
| 2025.12.08 | ₩14,793 | ₩14,833 | ₩14,739 | ₩14,779 | -0.09% | 8.9만 |
|---|
| 2025.12.05 | ₩14,873 | ₩14,873 | ₩14,779 | ₩14,806 | -0.45% | 4.8만 |
|---|
| 2025.12.04 | ₩14,819 | ₩14,886 | ₩14,819 | ₩14,886 | +0.45% | 3.8만 |
|---|
| 2025.12.03 | ₩14,793 | ₩14,859 | ₩14,779 | ₩14,846 | +0.36% | 7.4만 |
|---|
| 2025.12.02 | ₩14,859 | ₩14,926 | ₩14,739 | ₩14,806 | -0.36% | 16.7만 |
|---|
| 2025.12.01 | ₩14,899 | ₩14,899 | ₩14,779 | ₩14,833 | -0.45% | 14.1만 |
|---|
| 2025.11.28 | ₩14,873 | ₩14,940 | ₩14,753 | ₩14,913 | +0.27% | 8.9만 |
|---|
| 2025.11.26 | ₩14,806 | ₩14,926 | ₩14,806 | ₩14,873 | +0.45% | 17.7만 |
|---|
| 2025.11.25 | ₩14,766 | ₩14,846 | ₩14,726 | ₩14,846 | +0.54% | 10.1만 |
|---|
| 2025.11.24 | ₩14,632 | ₩14,806 | ₩14,632 | ₩14,713 | +0.55% | 11.4만 |
|---|
| 2025.11.21 | ₩14,619 | ₩14,659 | ₩14,552 | ₩14,606 | -0.09% | 6.3만 |
|---|
| 2025.11.20 | ₩14,686 | ₩14,766 | ₩14,512 | ₩14,566 | -0.82% | 10.7만 |
|---|
| 2025.11.19 | ₩14,886 | ₩14,899 | ₩14,753 | ₩14,793 | -0.63% | 8.4만 |
|---|
| 2025.11.18 | ₩14,886 | ₩14,993 | ₩14,846 | ₩14,846 | -0.27% | 6.8만 |
|---|
| 2025.11.17 | ₩15,020 | ₩15,033 | ₩14,913 | ₩14,926 | -0.62% | 9.9만 |
|---|
| 2025.11.14 | ₩15,086 | ₩15,100 | ₩15,006 | ₩15,033 | -0.35% | 5.9만 |
|---|
| 2025.11.13 | ₩15,113 | ₩15,140 | ₩15,046 | ₩15,046 | -0.44% | 4.9만 |
|---|
| 2025.11.12 | ₩15,193 | ₩15,207 | ₩15,113 | ₩15,167 | -0.18% | 4만 |
|---|
| 2025.11.11 | ₩15,167 | ₩15,193 | ₩15,113 | ₩15,167 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩15,140 | ₩15,167 | ₩15,100 | ₩15,140 | 0.00% | 7만 |
|---|
| 2025.11.07 | ₩15,100 | ₩15,140 | ₩15,060 | ₩15,100 | 0.00% | 5.1만 |
|---|
| 2025.11.06 | ₩15,100 | ₩15,167 | ₩15,073 | ₩15,100 | 0.00% | 7.7만 |
|---|
| 2025.11.05 | ₩15,060 | ₩15,207 | ₩15,060 | ₩15,086 | +0.18% | 6.1만 |
|---|
| 2025.11.04 | ₩15,073 | ₩15,153 | ₩15,020 | ₩15,086 | +0.09% | 6만 |
|---|
| 2025.11.03 | ₩15,220 | ₩15,233 | ₩15,086 | ₩15,086 | -0.88% | 11.1만 |
|---|
| 2025.10.31 | ₩15,260 | ₩15,273 | ₩15,220 | ₩15,247 | -0.09% | 13만 |
|---|
| 2025.10.30 | ₩15,220 | ₩15,287 | ₩15,220 | ₩15,233 | +0.09% | 5.9만 |
|---|
| 2025.10.29 | ₩15,300 | ₩15,353 | ₩15,220 | ₩15,287 | -0.09% | 5.5만 |
|---|
| 2025.10.28 | ₩15,300 | ₩15,327 | ₩15,287 | ₩15,313 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩15,327 | ₩15,353 | ₩15,287 | ₩15,327 | 0.00% | 5.8만 |
|---|
| 2025.10.24 | ₩15,313 | ₩15,313 | ₩15,233 | ₩15,300 | -0.09% | 3.4만 |
|---|
| 2025.10.23 | ₩15,353 | ₩15,407 | ₩15,313 | ₩15,367 | +0.09% | 3.5만 |
|---|
| 2025.10.22 | ₩15,353 | ₩15,367 | ₩15,300 | ₩15,367 | +0.09% | 5.3만 |
|---|
| 2025.10.21 | ₩15,233 | ₩15,340 | ₩15,233 | ₩15,327 | +0.61% | 6.4만 |
|---|
| 2025.10.20 | ₩15,233 | ₩15,287 | ₩15,220 | ₩15,233 | 0.00% | 3.9만 |
|---|
| 2025.10.17 | ₩15,247 | ₩15,273 | ₩15,126 | ₩15,220 | -0.18% | 6.8만 |
|---|
| 2025.10.16 | ₩15,380 | ₩15,393 | ₩15,193 | ₩15,220 | -1.04% | 9.6만 |
|---|
| 2025.10.15 | ₩15,353 | ₩15,447 | ₩15,327 | ₩15,340 | -0.09% | 4.4만 |
|---|
| 2025.10.14 | ₩15,287 | ₩15,407 | ₩15,287 | ₩15,327 | +0.26% | 6.9만 |
|---|
| 2025.10.13 | ₩15,367 | ₩15,420 | ₩15,340 | ₩15,367 | 0.00% | 3.1만 |
|---|
| 2025.10.10 | ₩15,474 | ₩15,487 | ₩15,273 | ₩15,287 | -1.21% | 7.1만 |
|---|