시장 데이터를 불러오는 중
전체 종목
Western Asset Investment Grade Opportunity Trust Inc. Common Stock 과거 주가
Western Asset Investment Grade Opportunity Trust Inc. Common Stock · IGI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Investment Grade Opportunity Trust Inc. Common Stock · IGI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,596 | ₩20,596 | ₩20,543 | ₩20,556 | -0.20% | 7.4천 |
| 2026.10.08 | ₩20,623 | ₩20,677 | ₩20,315 | ₩20,543 | -0.39% | 1.2만 |
| 2026.10.07 | ₩20,636 | ₩20,717 | ₩20,529 | ₩20,569 | -0.32% | 3.2천 |
| 2026.10.06 | ₩20,824 | ₩20,838 | ₩20,462 | ₩20,556 | -1.29% | 1.3만 |
| 2026.10.05 | ₩21,280 | ₩21,280 | ₩20,811 | ₩21,079 | -0.95% | 2.8천 |
| 2026.10.02 | ₩21,374 | ₩21,374 | ₩21,079 | ₩21,079 | -1.38% | 600 |
| 2026.10.01 | ₩21,159 | ₩21,320 | ₩20,797 | ₩21,039 | -0.57% | 6.7천 |
| 2026.09.30 | ₩21,159 | ₩21,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,253 |
| +0.44% |
| 4.2천 |
| 2026.09.29 | ₩21,186 | ₩21,387 | ₩20,918 | ₩21,039 | -0.70% | 8.4천 |
|---|
| 2026.09.28 | ₩21,025 | ₩21,213 | ₩20,945 | ₩21,186 | +0.77% | 2.7천 |
|---|
| 2026.09.25 | ₩21,320 | ₩21,320 | ₩20,998 | ₩21,119 | -0.94% | 9.9천 |
|---|
| 2026.09.24 | ₩21,387 | ₩21,387 | ₩20,918 | ₩21,119 | -1.25% | 9.5천 |
|---|
| 2026.09.23 | ₩21,991 | ₩21,991 | ₩21,280 | ₩21,387 | -2.74% | 1.2만 |
|---|
| 2026.09.22 | ₩22,031 | ₩22,031 | ₩21,521 | ₩21,803 | -1.03% | 9.2만 |
|---|
| 2026.09.21 | ₩20,824 | ₩21,790 | ₩20,824 | ₩21,602 | +3.73% | 6.7만 |
|---|
| 2026.09.18 | ₩20,703 | ₩20,985 | ₩20,703 | ₩20,717 | +0.06% | 2.3만 |
|---|
| 2026.09.17 | ₩20,730 | ₩20,811 | ₩20,529 | ₩20,650 | -0.39% | 1.1만 |
|---|
| 2026.09.16 | ₩20,703 | ₩20,945 | ₩20,395 | ₩20,569 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,838 | ₩20,838 | ₩20,408 | ₩20,516 | -1.54% | 4.5만 |
|---|
| 2026.09.14 | ₩21,052 | ₩21,226 | ₩20,221 | ₩20,543 | -2.42% | 5.2만 |
|---|
| 2026.09.11 | ₩21,106 | ₩21,723 | ₩20,784 | ₩21,012 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩21,052 | ₩21,186 | ₩20,878 | ₩20,918 | -0.64% | 9.1천 |
|---|
| 2026.09.09 | ₩21,200 | ₩21,374 | ₩21,119 | ₩21,119 | -0.38% | 8.2천 |
|---|
| 2026.09.08 | ₩21,267 | ₩21,535 | ₩21,025 | ₩21,159 | -0.50% | 7.6천 |
|---|
| 2026.09.04 | ₩21,307 | ₩21,307 | ₩21,025 | ₩21,159 | -0.69% | 2.2만 |
|---|
| 2026.09.03 | ₩21,293 | ₩21,293 | ₩21,092 | ₩21,186 | -0.50% | 6.4천 |
|---|
| 2026.09.02 | ₩21,374 | ₩21,535 | ₩21,052 | ₩21,186 | -0.88% | 3.6만 |
|---|
| 2026.09.01 | ₩21,468 | ₩21,723 | ₩21,119 | ₩21,267 | -0.94% | 1.2만 |
|---|
| 2026.08.31 | ₩21,521 | ₩21,629 | ₩21,521 | ₩21,562 | +0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩21,642 | ₩21,642 | ₩21,468 | ₩21,615 | -0.12% | 4천 |
|---|
| 2026.08.27 | ₩21,656 | ₩21,656 | ₩21,374 | ₩21,495 | -0.74% | 8.9천 |
|---|
| 2026.08.26 | ₩21,656 | ₩21,656 | ₩21,253 | ₩21,441 | -0.99% | 5천 |
|---|
| 2026.08.25 | ₩21,387 | ₩21,521 | ₩21,293 | ₩21,347 | -0.19% | 7.7천 |
|---|
| 2026.08.24 | ₩21,307 | ₩21,307 | ₩21,293 | ₩21,293 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩21,723 | ₩21,723 | ₩21,401 | ₩21,401 | -1.48% | 1.2만 |
|---|
| 2026.08.20 | ₩21,508 | ₩21,508 | ₩21,347 | ₩21,347 | -0.75% | 8.8천 |
|---|
| 2026.08.19 | ₩21,387 | ₩21,548 | ₩21,387 | ₩21,548 | +0.75% | 2.1천 |
|---|
| 2026.08.18 | ₩21,320 | ₩21,441 | ₩21,240 | ₩21,387 | +0.31% | 6.8천 |
|---|
| 2026.08.17 | ₩21,414 | ₩21,428 | ₩21,307 | ₩21,334 | -0.38% | 8.9천 |
|---|
| 2026.08.14 | ₩21,361 | ₩21,441 | ₩21,253 | ₩21,347 | -0.06% | 9.4천 |
|---|
| 2026.08.13 | ₩21,414 | ₩21,441 | ₩21,240 | ₩21,361 | -0.25% | 9.3천 |
|---|
| 2026.08.12 | ₩21,253 | ₩21,454 | ₩21,213 | ₩21,361 | +0.50% | 1.4만 |
|---|
| 2026.08.11 | ₩21,253 | ₩21,253 | ₩21,186 | ₩21,253 | 0.00% | 5.8천 |
|---|
| 2026.08.10 | ₩21,320 | ₩21,320 | ₩21,186 | ₩21,226 | -0.44% | 2.1만 |
|---|
| 2026.08.07 | ₩21,240 | ₩21,307 | ₩21,092 | ₩21,226 | -0.06% | 1만 |
|---|
| 2026.08.06 | ₩21,039 | ₩21,186 | ₩21,039 | ₩21,119 | +0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩21,454 | ₩21,454 | ₩21,106 | ₩21,146 | -1.44% | 1.3만 |
|---|
| 2026.08.04 | ₩21,133 | ₩21,253 | ₩21,079 | ₩21,146 | +0.06% | 5.6천 |
|---|
| 2026.08.03 | ₩21,159 | ₩21,428 | ₩20,945 | ₩21,012 | -0.70% | 7.3천 |
|---|
| 2026.07.31 | ₩21,052 | ₩21,119 | ₩20,958 | ₩21,012 | -0.19% | 7.8천 |
|---|
| 2026.07.30 | ₩21,052 | ₩21,052 | ₩20,878 | ₩21,012 | -0.19% | 1.5만 |
|---|
| 2026.07.29 | ₩21,186 | ₩21,186 | ₩20,985 | ₩21,052 | -0.63% | 1.2만 |
|---|
| 2026.07.28 | ₩21,106 | ₩21,186 | ₩20,972 | ₩21,052 | -0.25% | 1.4만 |
|---|
| 2026.07.27 | ₩21,361 | ₩21,361 | ₩20,864 | ₩21,012 | -1.63% | 2만 |
|---|
| 2026.07.24 | ₩21,428 | ₩21,428 | ₩21,159 | ₩21,240 | -0.88% | 1.6만 |
|---|
| 2026.07.23 | ₩21,334 | ₩21,334 | ₩21,240 | ₩21,293 | -0.19% | 7.9천 |
|---|
| 2026.07.22 | ₩21,454 | ₩21,723 | ₩21,253 | ₩21,334 | -0.56% | 9.3천 |
|---|
| 2026.07.21 | ₩21,535 | ₩21,615 | ₩21,361 | ₩21,414 | -0.56% | 2.6만 |
|---|
| 2026.07.20 | ₩21,575 | ₩21,709 | ₩21,548 | ₩21,575 | 0.00% | 7.7천 |
|---|
| 2026.07.17 | ₩21,615 | ₩21,682 | ₩21,535 | ₩21,575 | -0.19% | 7.7천 |
|---|
| 2026.07.16 | ₩21,521 | ₩21,521 | ₩21,468 | ₩21,481 | -0.19% | 4.1천 |
|---|
| 2026.07.15 | ₩21,615 | ₩21,669 | ₩21,454 | ₩21,481 | -0.62% | 7.3천 |
|---|
| 2026.07.14 | ₩21,723 | ₩21,723 | ₩21,481 | ₩21,562 | -0.74% | 4.5천 |
|---|
| 2026.07.13 | ₩21,723 | ₩21,723 | ₩21,454 | ₩21,548 | -0.80% | 6천 |
|---|
| 2026.07.10 | ₩21,709 | ₩21,709 | ₩21,562 | ₩21,575 | -0.62% | 4.8천 |
|---|
| 2026.07.09 | ₩21,709 | ₩21,816 | ₩21,521 | ₩21,575 | -0.62% | 8.6천 |
|---|
| 2026.07.08 | ₩21,830 | ₩21,830 | ₩21,588 | ₩21,588 | -1.11% | 7.3천 |
|---|
| 2026.07.07 | ₩21,749 | ₩21,749 | ₩21,495 | ₩21,521 | -1.05% | 4.1천 |
|---|
| 2026.07.06 | ₩21,749 | ₩21,843 | ₩21,656 | ₩21,696 | -0.25% | 7.5천 |
|---|
| 2026.07.02 | ₩21,696 | ₩21,776 | ₩21,615 | ₩21,615 | -0.37% | 3.2천 |
|---|
| 2026.07.01 | ₩21,588 | ₩21,843 | ₩21,548 | ₩21,629 | +0.19% | 6.8천 |
|---|
| 2026.06.30 | ₩21,857 | ₩21,857 | ₩21,548 | ₩21,602 | -1.17% | 1.3만 |
|---|
| 2026.06.29 | ₩21,629 | ₩21,736 | ₩21,629 | ₩21,656 | +0.12% | 1만 |
|---|
| 2026.06.26 | ₩21,629 | ₩21,669 | ₩21,468 | ₩21,535 | -0.43% | 1.6만 |
|---|
| 2026.06.25 | ₩21,575 | ₩21,669 | ₩21,468 | ₩21,575 | 0.00% | 2.2만 |
|---|
| 2026.06.24 | ₩21,508 | ₩21,642 | ₩21,468 | ₩21,468 | -0.19% | 8.2천 |
|---|
| 2026.06.23 | ₩21,548 | ₩21,588 | ₩21,454 | ₩21,495 | -0.25% | 4.5천 |
|---|
| 2026.06.22 | ₩21,669 | ₩21,749 | ₩21,521 | ₩21,521 | -0.68% | 1.7만 |
|---|
| 2026.06.18 | ₩21,857 | ₩21,857 | ₩21,629 | ₩21,696 | -0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩21,736 | ₩21,736 | ₩21,629 | ₩21,629 | -0.49% | 5.7천 |
|---|
| 2026.06.16 | ₩21,857 | ₩21,857 | ₩21,615 | ₩21,629 | -1.04% | 8.1천 |
|---|
| 2026.06.15 | ₩21,588 | ₩21,682 | ₩21,588 | ₩21,615 | +0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩21,575 | ₩21,588 | ₩21,387 | ₩21,521 | -0.25% | 1.4만 |
|---|
| 2026.06.11 | ₩21,508 | ₩21,548 | ₩21,374 | ₩21,508 | 0.00% | 1만 |
|---|
| 2026.06.10 | ₩21,374 | ₩21,508 | ₩21,361 | ₩21,401 | +0.13% | 1.6만 |
|---|
| 2026.06.09 | ₩21,361 | ₩21,588 | ₩21,347 | ₩21,374 | +0.06% | 1.8만 |
|---|
| 2026.06.08 | ₩21,347 | ₩21,428 | ₩21,347 | ₩21,387 | +0.19% | 2.3만 |
|---|
| 2026.06.05 | ₩21,454 | ₩21,521 | ₩21,320 | ₩21,401 | -0.25% | 5만 |
|---|
| 2026.06.04 | ₩21,468 | ₩21,629 | ₩21,428 | ₩21,468 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩21,535 | ₩21,615 | ₩21,454 | ₩21,468 | -0.31% | 2.6만 |
|---|
| 2026.06.02 | ₩21,588 | ₩21,709 | ₩21,562 | ₩21,562 | -0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩21,602 | ₩21,709 | ₩21,562 | ₩21,602 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩21,736 | ₩21,951 | ₩21,535 | ₩21,669 | -0.31% | 1.9만 |
|---|
| 2026.05.28 | ₩21,843 | ₩21,857 | ₩21,588 | ₩21,790 | -0.25% | 1.8만 |
|---|
| 2026.05.27 | ₩21,776 | ₩21,776 | ₩21,454 | ₩21,763 | -0.06% | 4.8천 |
|---|
| 2026.05.26 | ₩21,548 | ₩21,776 | ₩21,428 | ₩21,776 | +1.06% | 1.3만 |
|---|
| 2026.05.22 | ₩21,374 | ₩21,615 | ₩21,361 | ₩21,468 | +0.44% | 3.7만 |
|---|
| 2026.05.21 | ₩21,347 | ₩21,481 | ₩21,320 | ₩21,347 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩21,334 | ₩21,495 | ₩21,334 | ₩21,495 | +0.75% | 4.5천 |
|---|
| 2026.05.19 | ₩21,414 | ₩21,441 | ₩21,307 | ₩21,401 | -0.06% | 5.7천 |
|---|
| 2026.05.18 | ₩21,454 | ₩21,843 | ₩21,387 | ₩21,414 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩21,682 | ₩21,682 | ₩21,414 | ₩21,454 | -1.05% | 8.4천 |
|---|
| 2026.05.14 | ₩21,723 | ₩21,723 | ₩21,602 | ₩21,682 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩21,669 | ₩21,669 | ₩21,562 | ₩21,656 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩21,669 | ₩21,669 | ₩21,454 | ₩21,588 | -0.37% | 1.9만 |
|---|
| 2026.05.11 | ₩21,656 | ₩21,696 | ₩21,588 | ₩21,656 | 0.00% | 1.3만 |
|---|
| 2026.05.08 | ₩21,682 | ₩21,749 | ₩21,588 | ₩21,642 | -0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩21,615 | ₩21,642 | ₩21,535 | ₩21,575 | -0.19% | 10.5만 |
|---|
| 2026.05.06 | ₩21,642 | ₩22,031 | ₩21,588 | ₩21,615 | -0.12% | 1.9만 |
|---|
| 2026.05.05 | ₩21,629 | ₩21,682 | ₩21,521 | ₩21,548 | -0.37% | 2.3만 |
|---|
| 2026.05.04 | ₩21,535 | ₩21,669 | ₩21,535 | ₩21,588 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩21,535 | ₩21,790 | ₩21,535 | ₩21,575 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩21,535 | ₩21,857 | ₩21,495 | ₩21,548 | +0.06% | 5만 |
|---|
| 2026.04.29 | ₩21,401 | ₩21,535 | ₩21,320 | ₩21,428 | +0.13% | 4.6만 |
|---|
| 2026.04.28 | ₩21,454 | ₩21,575 | ₩21,401 | ₩21,414 | -0.19% | 2.3만 |
|---|
| 2026.04.27 | ₩21,521 | ₩21,615 | ₩21,320 | ₩21,562 | +0.19% | 3.7만 |
|---|
| 2026.04.24 | ₩21,521 | ₩21,642 | ₩21,441 | ₩21,562 | +0.19% | 2.3만 |
|---|
| 2026.04.23 | ₩21,615 | ₩21,749 | ₩21,347 | ₩21,575 | -0.19% | 2.3만 |
|---|
| 2026.04.22 | ₩21,803 | ₩21,857 | ₩21,669 | ₩21,790 | -0.06% | 7.1만 |
|---|
| 2026.04.21 | ₩21,830 | ₩21,897 | ₩21,830 | ₩21,870 | +0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,843 | ₩21,937 | ₩21,843 | ₩21,897 | +0.25% | 1만 |
|---|
| 2026.04.17 | ₩22,111 | ₩22,152 | ₩21,897 | ₩21,897 | -0.97% | 3.7천 |
|---|
| 2026.04.16 | ₩21,830 | ₩21,897 | ₩21,830 | ₩21,870 | +0.18% | 6.8천 |
|---|
| 2026.04.15 | ₩21,816 | ₩21,951 | ₩21,816 | ₩21,883 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩21,776 | ₩21,924 | ₩21,776 | ₩21,910 | +0.62% | 8.5천 |
|---|
| 2026.04.13 | ₩21,951 | ₩21,951 | ₩21,669 | ₩21,776 | -0.79% | 7천 |
|---|
| 2026.04.10 | ₩21,763 | ₩21,870 | ₩21,656 | ₩21,709 | -0.25% | 1.2만 |
|---|
| 2026.04.09 | ₩21,696 | ₩21,776 | ₩21,656 | ₩21,696 | 0.00% | 3천 |
|---|
| 2026.04.08 | ₩21,763 | ₩21,830 | ₩21,749 | ₩21,816 | +0.25% | 4.1천 |
|---|
| 2026.04.07 | ₩21,709 | ₩22,071 | ₩21,629 | ₩21,709 | 0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩21,696 | ₩21,776 | ₩21,656 | ₩21,723 | +0.12% | 6.4천 |
|---|
| 2026.04.02 | ₩21,803 | ₩21,803 | ₩21,414 | ₩21,803 | 0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩21,830 | ₩21,830 | ₩21,481 | ₩21,642 | -0.86% | 2.6만 |
|---|
| 2026.03.31 | ₩21,347 | ₩21,615 | ₩21,347 | ₩21,575 | +1.07% | 6.2천 |
|---|
| 2026.03.30 | ₩21,253 | ₩21,495 | ₩21,186 | ₩21,240 | -0.06% | 3.2천 |
|---|
| 2026.03.27 | ₩21,226 | ₩21,414 | ₩21,186 | ₩21,186 | -0.19% | 2천 |
|---|
| 2026.03.26 | ₩21,387 | ₩21,495 | ₩21,347 | ₩21,347 | -0.19% | 1.8만 |
|---|
| 2026.03.25 | ₩21,535 | ₩21,575 | ₩21,320 | ₩21,495 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩21,428 | ₩21,428 | ₩21,334 | ₩21,401 | -0.13% | 5.2천 |
|---|
| 2026.03.23 | ₩21,468 | ₩22,326 | ₩21,468 | ₩21,615 | +0.69% | 1.2만 |
|---|
| 2026.03.20 | ₩21,414 | ₩22,111 | ₩21,414 | ₩21,428 | +0.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,454 | ₩21,535 | ₩21,454 | ₩21,535 | +0.37% | 2.5만 |
|---|
| 2026.03.18 | ₩21,521 | ₩21,642 | ₩21,521 | ₩21,535 | +0.06% | 5.4천 |
|---|
| 2026.03.17 | ₩21,428 | ₩21,669 | ₩21,428 | ₩21,588 | +0.75% | 1.2만 |
|---|
| 2026.03.16 | ₩21,508 | ₩21,629 | ₩21,481 | ₩21,481 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩21,468 | ₩21,508 | ₩21,454 | ₩21,468 | 0.00% | 2.9천 |
|---|
| 2026.03.12 | ₩21,709 | ₩21,709 | ₩21,454 | ₩21,521 | -0.86% | 1.4만 |
|---|
| 2026.03.11 | ₩21,656 | ₩21,790 | ₩21,602 | ₩21,602 | -0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩21,682 | ₩21,736 | ₩21,682 | ₩21,682 | 0.00% | 3.3만 |
|---|
| 2026.03.09 | ₩21,669 | ₩21,816 | ₩21,615 | ₩21,696 | +0.12% | 8.5만 |
|---|
| 2026.03.06 | ₩21,830 | ₩21,830 | ₩21,521 | ₩21,682 | -0.68% | 3.4만 |
|---|
| 2026.03.05 | ₩21,897 | ₩21,897 | ₩21,843 | ₩21,857 | -0.18% | 5.2만 |
|---|
| 2026.03.04 | ₩21,870 | ₩22,018 | ₩21,870 | ₩21,870 | 0.00% | 3.7만 |
|---|
| 2026.03.03 | ₩21,870 | ₩22,098 | ₩21,843 | ₩21,897 | +0.12% | 3만 |
|---|
| 2026.03.02 | ₩22,098 | ₩22,178 | ₩22,018 | ₩22,018 | -0.36% | 5만 |
|---|
| 2026.02.27 | ₩22,071 | ₩22,205 | ₩22,058 | ₩22,071 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩22,071 | ₩22,205 | ₩22,058 | ₩22,058 | -0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩22,071 | ₩22,366 | ₩22,071 | ₩22,071 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩22,058 | ₩22,138 | ₩22,058 | ₩22,098 | +0.18% | 6.6천 |
|---|
| 2026.02.23 | ₩22,098 | ₩22,192 | ₩22,085 | ₩22,098 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩22,152 | ₩22,192 | ₩22,085 | ₩22,152 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩22,286 | ₩22,339 | ₩22,246 | ₩22,259 | -0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩22,406 | ₩22,406 | ₩22,299 | ₩22,313 | -0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩22,393 | ₩22,567 | ₩22,326 | ₩22,339 | -0.24% | 3.7천 |
|---|
| 2026.02.13 | ₩22,286 | ₩22,380 | ₩22,259 | ₩22,313 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩22,178 | ₩22,326 | ₩22,138 | ₩22,219 | +0.18% | 1.5만 |
|---|
| 2026.02.11 | ₩22,366 | ₩22,366 | ₩22,152 | ₩22,178 | -0.84% | 2.7만 |
|---|
| 2026.02.10 | ₩22,232 | ₩22,339 | ₩22,178 | ₩22,246 | +0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩22,125 | ₩22,246 | ₩22,125 | ₩22,178 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩22,205 | ₩22,286 | ₩22,098 | ₩22,138 | -0.30% | 9.9천 |
|---|
| 2026.02.05 | ₩22,058 | ₩22,406 | ₩22,058 | ₩22,246 | +0.85% | 2.3만 |
|---|
| 2026.02.04 | ₩22,058 | ₩22,125 | ₩22,031 | ₩22,044 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩22,004 | ₩22,192 | ₩22,004 | ₩22,098 | +0.43% | 1.6만 |
|---|
| 2026.02.02 | ₩22,004 | ₩22,192 | ₩22,004 | ₩22,085 | +0.37% | 9.6천 |
|---|
| 2026.01.30 | ₩22,165 | ₩22,178 | ₩22,004 | ₩22,098 | -0.30% | 1.2만 |
|---|
| 2026.01.29 | ₩22,125 | ₩22,125 | ₩22,044 | ₩22,098 | -0.12% | 7.8천 |
|---|
| 2026.01.28 | ₩22,071 | ₩22,165 | ₩22,031 | ₩22,125 | +0.24% | 9.3천 |
|---|
| 2026.01.27 | ₩22,111 | ₩22,138 | ₩22,058 | ₩22,071 | -0.18% | 1.4천 |
|---|
| 2026.01.26 | ₩22,152 | ₩22,178 | ₩22,085 | ₩22,178 | +0.12% | 6.9천 |
|---|
| 2026.01.23 | ₩22,058 | ₩22,178 | ₩22,058 | ₩22,071 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩22,085 | ₩22,192 | ₩22,085 | ₩22,165 | +0.36% | 8.7천 |
|---|
| 2026.01.21 | ₩22,044 | ₩22,165 | ₩22,044 | ₩22,125 | +0.36% | 1.4만 |
|---|
| 2026.01.20 | ₩21,964 | ₩22,098 | ₩21,964 | ₩22,018 | +0.24% | 1.3만 |
|---|
| 2026.01.16 | ₩22,085 | ₩22,085 | ₩22,044 | ₩22,044 | -0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩22,098 | ₩22,219 | ₩22,044 | ₩22,098 | 0.00% | 3.3만 |
|---|
| 2026.01.14 | ₩22,058 | ₩22,138 | ₩22,004 | ₩22,098 | +0.18% | 2.8만 |
|---|
| 2026.01.13 | ₩22,111 | ₩22,111 | ₩22,004 | ₩22,071 | -0.18% | 2만 |
|---|
| 2026.01.12 | ₩22,018 | ₩22,058 | ₩21,977 | ₩22,018 | 0.00% | 2만 |
|---|
| 2026.01.09 | ₩22,018 | ₩22,085 | ₩21,977 | ₩22,058 | +0.18% | 2.9만 |
|---|
| 2026.01.08 | ₩21,991 | ₩22,165 | ₩21,964 | ₩22,031 | +0.18% | 3.5만 |
|---|
| 2026.01.07 | ₩21,991 | ₩22,058 | ₩21,991 | ₩21,991 | 0.00% | 1.9만 |
|---|
| 2026.01.06 | ₩22,004 | ₩22,111 | ₩21,977 | ₩21,977 | -0.12% | 3.3만 |
|---|
| 2026.01.05 | ₩22,058 | ₩22,138 | ₩22,004 | ₩22,018 | -0.18% | 1.9만 |
|---|
| 2026.01.02 | ₩22,085 | ₩22,125 | ₩22,031 | ₩22,098 | +0.06% | 4.3천 |
|---|
| 2025.12.31 | ₩22,085 | ₩22,192 | ₩22,085 | ₩22,125 | +0.18% | 3.5만 |
|---|
| 2025.12.30 | ₩22,192 | ₩22,205 | ₩22,018 | ₩22,152 | -0.18% | 2.1만 |
|---|
| 2025.12.29 | ₩22,098 | ₩22,219 | ₩21,964 | ₩22,138 | +0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩22,178 | ₩22,246 | ₩22,071 | ₩22,178 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩21,924 | ₩22,178 | ₩21,924 | ₩22,165 | +1.10% | 2.8만 |
|---|
| 2025.12.23 | ₩21,910 | ₩21,977 | ₩21,897 | ₩21,951 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩21,924 | ₩22,058 | ₩21,924 | ₩22,018 | +0.43% | 2.2만 |
|---|
| 2025.12.19 | ₩21,924 | ₩22,018 | ₩21,924 | ₩21,964 | +0.18% | 1.8만 |
|---|
| 2025.12.18 | ₩21,924 | ₩22,004 | ₩21,924 | ₩21,991 | +0.31% | 2.9만 |
|---|
| 2025.12.17 | ₩21,803 | ₩21,937 | ₩21,723 | ₩21,897 | +0.43% | 3.6만 |
|---|
| 2025.12.16 | ₩21,937 | ₩21,977 | ₩21,723 | ₩21,910 | -0.12% | 3.3만 |
|---|
| 2025.12.15 | ₩22,071 | ₩22,071 | ₩21,951 | ₩22,044 | -0.12% | 1.9만 |
|---|
| 2025.12.12 | ₩21,937 | ₩22,004 | ₩21,937 | ₩21,977 | +0.18% | 2.1만 |
|---|
| 2025.12.11 | ₩21,991 | ₩22,071 | ₩21,991 | ₩22,004 | +0.06% | 4.5만 |
|---|
| 2025.12.10 | ₩21,937 | ₩22,058 | ₩21,937 | ₩21,991 | +0.24% | 3.2만 |
|---|
| 2025.12.09 | ₩22,004 | ₩22,138 | ₩21,991 | ₩22,018 | +0.06% | 2.3만 |
|---|
| 2025.12.08 | ₩22,111 | ₩22,125 | ₩22,018 | ₩22,018 | -0.42% | 2.8만 |
|---|
| 2025.12.05 | ₩22,031 | ₩22,125 | ₩21,816 | ₩22,071 | +0.18% | 4.2만 |
|---|
| 2025.12.04 | ₩22,031 | ₩22,098 | ₩22,031 | ₩22,058 | +0.12% | 3.3만 |
|---|
| 2025.12.03 | ₩21,924 | ₩22,219 | ₩21,924 | ₩22,058 | +0.61% | 3.9만 |
|---|
| 2025.12.02 | ₩22,031 | ₩22,071 | ₩22,031 | ₩22,044 | +0.06% | 2.7만 |
|---|
| 2025.12.01 | ₩22,004 | ₩22,111 | ₩22,004 | ₩22,031 | +0.12% | 2.8만 |
|---|
| 2025.11.28 | ₩22,085 | ₩22,205 | ₩22,004 | ₩22,125 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩22,018 | ₩22,125 | ₩21,951 | ₩22,085 | +0.30% | 1.9만 |
|---|
| 2025.11.25 | ₩21,977 | ₩22,125 | ₩21,977 | ₩22,018 | +0.18% | 1.9만 |
|---|
| 2025.11.24 | ₩21,924 | ₩22,058 | ₩21,910 | ₩22,031 | +0.49% | 8.7천 |
|---|
| 2025.11.21 | ₩21,964 | ₩22,031 | ₩21,924 | ₩21,964 | 0.00% | 2.3만 |
|---|
| 2025.11.20 | ₩21,964 | ₩22,018 | ₩21,897 | ₩21,964 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩21,991 | ₩22,044 | ₩21,977 | ₩21,991 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩22,018 | ₩22,085 | ₩22,004 | ₩22,004 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩21,991 | ₩22,098 | ₩21,991 | ₩22,058 | +0.30% | 2만 |
|---|
| 2025.11.14 | ₩21,991 | ₩22,085 | ₩21,991 | ₩22,018 | +0.12% | 2.1만 |
|---|
| 2025.11.13 | ₩22,125 | ₩22,205 | ₩22,004 | ₩22,071 | -0.24% | 3만 |
|---|
| 2025.11.12 | ₩22,058 | ₩22,219 | ₩22,058 | ₩22,152 | +0.43% | 2.1만 |
|---|
| 2025.11.11 | ₩22,031 | ₩22,125 | ₩21,857 | ₩22,031 | 0.00% | 2.7만 |
|---|
| 2025.11.10 | ₩21,977 | ₩22,111 | ₩21,870 | ₩22,098 | +0.55% | 2.1만 |
|---|
| 2025.11.07 | ₩22,031 | ₩22,085 | ₩21,964 | ₩22,044 | +0.06% | 1.5만 |
|---|
| 2025.11.06 | ₩22,138 | ₩22,178 | ₩22,085 | ₩22,085 | -0.24% | 1.6만 |
|---|
| 2025.11.05 | ₩22,018 | ₩22,219 | ₩22,018 | ₩22,138 | +0.55% | 2.7만 |
|---|
| 2025.11.04 | ₩22,018 | ₩22,272 | ₩21,159 | ₩22,071 | +0.24% | 6.6만 |
|---|
| 2025.11.03 | ₩22,621 | ₩22,621 | ₩22,192 | ₩22,286 | -1.48% | 2.9만 |
|---|
| 2025.10.31 | ₩22,299 | ₩22,473 | ₩22,299 | ₩22,299 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩22,406 | ₩22,473 | ₩22,313 | ₩22,326 | -0.36% | 1.1만 |
|---|
| 2025.10.29 | ₩22,433 | ₩22,634 | ₩22,406 | ₩22,433 | 0.00% | 2만 |
|---|
| 2025.10.28 | ₩22,447 | ₩22,487 | ₩22,406 | ₩22,447 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩22,393 | ₩22,581 | ₩22,393 | ₩22,500 | +0.48% | 1.2만 |
|---|
| 2025.10.24 | ₩22,339 | ₩22,473 | ₩22,326 | ₩22,380 | +0.18% | 8.6천 |
|---|
| 2025.10.23 | ₩22,527 | ₩22,527 | ₩22,447 | ₩22,447 | -0.36% | 1.9만 |
|---|
| 2025.10.22 | ₩22,500 | ₩22,675 | ₩22,500 | ₩22,567 | +0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩22,527 | ₩22,701 | ₩22,393 | ₩22,500 | -0.12% | 2.6만 |
|---|
| 2025.10.20 | ₩22,339 | ₩22,621 | ₩22,339 | ₩22,581 | +1.08% | 2.3만 |
|---|
| 2025.10.17 | ₩22,380 | ₩22,393 | ₩22,286 | ₩22,313 | -0.30% | 2.4만 |
|---|
| 2025.10.16 | ₩22,366 | ₩22,447 | ₩22,339 | ₩22,447 | +0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩22,353 | ₩22,487 | ₩22,299 | ₩22,366 | +0.06% | 2.9만 |
|---|
| 2025.10.14 | ₩22,406 | ₩22,514 | ₩22,286 | ₩22,313 | -0.42% | 2.2만 |
|---|
| 2025.10.13 | ₩22,353 | ₩22,460 | ₩22,326 | ₩22,380 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩22,433 | ₩22,514 | ₩22,326 | ₩22,366 | -0.30% | 1.8만 |
|---|