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 | ₩20,523 | ₩20,523 | ₩20,469 | ₩20,483 | -0.20% | 7.4천 |
| 2026.10.08 | ₩20,549 | ₩20,603 | ₩20,242 | ₩20,469 | -0.39% | 1.2만 |
| 2026.10.07 | ₩20,563 | ₩20,643 | ₩20,456 | ₩20,496 | -0.32% | 3.2천 |
| 2026.10.06 | ₩20,750 | ₩20,763 | ₩20,389 | ₩20,483 | -1.29% | 1.3만 |
| 2026.10.05 | ₩21,204 | ₩21,204 | ₩20,736 | ₩21,004 | -0.95% | 2.8천 |
| 2026.10.02 | ₩21,298 | ₩21,298 | ₩21,004 | ₩21,004 | -1.38% | 600 |
| 2026.10.01 | ₩21,084 | ₩21,244 | ₩20,723 | ₩20,964 | -0.57% | 6.7천 |
| 2026.09.30 | ₩21,084 | ₩21,445 | ₩21,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,177 |
| +0.44% |
| 4.2천 |
| 2026.09.29 | ₩21,111 | ₩21,311 | ₩20,843 | ₩20,964 | -0.70% | 8.4천 |
|---|
| 2026.09.28 | ₩20,950 | ₩21,137 | ₩20,870 | ₩21,111 | +0.77% | 2.7천 |
|---|
| 2026.09.25 | ₩21,244 | ₩21,244 | ₩20,923 | ₩21,044 | -0.94% | 9.9천 |
|---|
| 2026.09.24 | ₩21,311 | ₩21,311 | ₩20,843 | ₩21,044 | -1.25% | 9.5천 |
|---|
| 2026.09.23 | ₩21,912 | ₩21,912 | ₩21,204 | ₩21,311 | -2.74% | 1.2만 |
|---|
| 2026.09.22 | ₩21,952 | ₩21,952 | ₩21,445 | ₩21,725 | -1.03% | 9.2만 |
|---|
| 2026.09.21 | ₩20,750 | ₩21,712 | ₩20,750 | ₩21,525 | +3.73% | 6.7만 |
|---|
| 2026.09.18 | ₩20,630 | ₩20,910 | ₩20,630 | ₩20,643 | +0.06% | 2.3만 |
|---|
| 2026.09.17 | ₩20,656 | ₩20,736 | ₩20,456 | ₩20,576 | -0.39% | 1.1만 |
|---|
| 2026.09.16 | ₩20,630 | ₩20,870 | ₩20,322 | ₩20,496 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,763 | ₩20,763 | ₩20,336 | ₩20,442 | -1.54% | 4.5만 |
|---|
| 2026.09.14 | ₩20,977 | ₩21,151 | ₩20,149 | ₩20,469 | -2.42% | 5.2만 |
|---|
| 2026.09.11 | ₩21,030 | ₩21,645 | ₩20,710 | ₩20,937 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩20,977 | ₩21,111 | ₩20,803 | ₩20,843 | -0.64% | 9.1천 |
|---|
| 2026.09.09 | ₩21,124 | ₩21,298 | ₩21,044 | ₩21,044 | -0.38% | 8.2천 |
|---|
| 2026.09.08 | ₩21,191 | ₩21,458 | ₩20,950 | ₩21,084 | -0.50% | 7.6천 |
|---|
| 2026.09.04 | ₩21,231 | ₩21,231 | ₩20,950 | ₩21,084 | -0.69% | 2.2만 |
|---|
| 2026.09.03 | ₩21,217 | ₩21,217 | ₩21,017 | ₩21,111 | -0.50% | 6.4천 |
|---|
| 2026.09.02 | ₩21,298 | ₩21,458 | ₩20,977 | ₩21,111 | -0.88% | 3.6만 |
|---|
| 2026.09.01 | ₩21,391 | ₩21,645 | ₩21,044 | ₩21,191 | -0.94% | 1.2만 |
|---|
| 2026.08.31 | ₩21,445 | ₩21,551 | ₩21,445 | ₩21,485 | +0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩21,565 | ₩21,565 | ₩21,391 | ₩21,538 | -0.12% | 4천 |
|---|
| 2026.08.27 | ₩21,578 | ₩21,578 | ₩21,298 | ₩21,418 | -0.74% | 8.9천 |
|---|
| 2026.08.26 | ₩21,578 | ₩21,578 | ₩21,177 | ₩21,364 | -0.99% | 5천 |
|---|
| 2026.08.25 | ₩21,311 | ₩21,445 | ₩21,217 | ₩21,271 | -0.19% | 7.7천 |
|---|
| 2026.08.24 | ₩21,231 | ₩21,231 | ₩21,217 | ₩21,217 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩21,645 | ₩21,645 | ₩21,324 | ₩21,324 | -1.48% | 1.2만 |
|---|
| 2026.08.20 | ₩21,431 | ₩21,431 | ₩21,271 | ₩21,271 | -0.75% | 8.8천 |
|---|
| 2026.08.19 | ₩21,311 | ₩21,471 | ₩21,311 | ₩21,471 | +0.75% | 2.1천 |
|---|
| 2026.08.18 | ₩21,244 | ₩21,364 | ₩21,164 | ₩21,311 | +0.31% | 6.8천 |
|---|
| 2026.08.17 | ₩21,338 | ₩21,351 | ₩21,231 | ₩21,258 | -0.38% | 8.9천 |
|---|
| 2026.08.14 | ₩21,284 | ₩21,364 | ₩21,177 | ₩21,271 | -0.06% | 9.4천 |
|---|
| 2026.08.13 | ₩21,338 | ₩21,364 | ₩21,164 | ₩21,284 | -0.25% | 9.3천 |
|---|
| 2026.08.12 | ₩21,177 | ₩21,378 | ₩21,137 | ₩21,284 | +0.50% | 1.4만 |
|---|
| 2026.08.11 | ₩21,177 | ₩21,177 | ₩21,111 | ₩21,177 | 0.00% | 5.8천 |
|---|
| 2026.08.10 | ₩21,244 | ₩21,244 | ₩21,111 | ₩21,151 | -0.44% | 2.1만 |
|---|
| 2026.08.07 | ₩21,164 | ₩21,231 | ₩21,017 | ₩21,151 | -0.06% | 1만 |
|---|
| 2026.08.06 | ₩20,964 | ₩21,111 | ₩20,964 | ₩21,044 | +0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩21,378 | ₩21,378 | ₩21,030 | ₩21,070 | -1.44% | 1.3만 |
|---|
| 2026.08.04 | ₩21,057 | ₩21,177 | ₩21,004 | ₩21,070 | +0.06% | 5.6천 |
|---|
| 2026.08.03 | ₩21,084 | ₩21,351 | ₩20,870 | ₩20,937 | -0.70% | 7.3천 |
|---|
| 2026.07.31 | ₩20,977 | ₩21,044 | ₩20,883 | ₩20,937 | -0.19% | 7.8천 |
|---|
| 2026.07.30 | ₩20,977 | ₩20,977 | ₩20,803 | ₩20,937 | -0.19% | 1.5만 |
|---|
| 2026.07.29 | ₩21,111 | ₩21,111 | ₩20,910 | ₩20,977 | -0.63% | 1.2만 |
|---|
| 2026.07.28 | ₩21,030 | ₩21,111 | ₩20,897 | ₩20,977 | -0.25% | 1.4만 |
|---|
| 2026.07.27 | ₩21,284 | ₩21,284 | ₩20,790 | ₩20,937 | -1.63% | 2만 |
|---|
| 2026.07.24 | ₩21,351 | ₩21,351 | ₩21,084 | ₩21,164 | -0.88% | 1.6만 |
|---|
| 2026.07.23 | ₩21,258 | ₩21,258 | ₩21,164 | ₩21,217 | -0.19% | 7.9천 |
|---|
| 2026.07.22 | ₩21,378 | ₩21,645 | ₩21,177 | ₩21,258 | -0.56% | 9.3천 |
|---|
| 2026.07.21 | ₩21,458 | ₩21,538 | ₩21,284 | ₩21,338 | -0.56% | 2.6만 |
|---|
| 2026.07.20 | ₩21,498 | ₩21,632 | ₩21,471 | ₩21,498 | 0.00% | 7.7천 |
|---|
| 2026.07.17 | ₩21,538 | ₩21,605 | ₩21,458 | ₩21,498 | -0.19% | 7.7천 |
|---|
| 2026.07.16 | ₩21,445 | ₩21,445 | ₩21,391 | ₩21,404 | -0.19% | 4.1천 |
|---|
| 2026.07.15 | ₩21,538 | ₩21,592 | ₩21,378 | ₩21,404 | -0.62% | 7.3천 |
|---|
| 2026.07.14 | ₩21,645 | ₩21,645 | ₩21,404 | ₩21,485 | -0.74% | 4.5천 |
|---|
| 2026.07.13 | ₩21,645 | ₩21,645 | ₩21,378 | ₩21,471 | -0.80% | 6천 |
|---|
| 2026.07.10 | ₩21,632 | ₩21,632 | ₩21,485 | ₩21,498 | -0.62% | 4.8천 |
|---|
| 2026.07.09 | ₩21,632 | ₩21,739 | ₩21,445 | ₩21,498 | -0.62% | 8.6천 |
|---|
| 2026.07.08 | ₩21,752 | ₩21,752 | ₩21,511 | ₩21,511 | -1.11% | 7.3천 |
|---|
| 2026.07.07 | ₩21,672 | ₩21,672 | ₩21,418 | ₩21,445 | -1.05% | 4.1천 |
|---|
| 2026.07.06 | ₩21,672 | ₩21,765 | ₩21,578 | ₩21,618 | -0.25% | 7.5천 |
|---|
| 2026.07.02 | ₩21,618 | ₩21,698 | ₩21,538 | ₩21,538 | -0.37% | 3.2천 |
|---|
| 2026.07.01 | ₩21,511 | ₩21,765 | ₩21,471 | ₩21,551 | +0.19% | 6.8천 |
|---|
| 2026.06.30 | ₩21,779 | ₩21,779 | ₩21,471 | ₩21,525 | -1.17% | 1.3만 |
|---|
| 2026.06.29 | ₩21,551 | ₩21,658 | ₩21,551 | ₩21,578 | +0.12% | 1만 |
|---|
| 2026.06.26 | ₩21,551 | ₩21,592 | ₩21,391 | ₩21,458 | -0.43% | 1.6만 |
|---|
| 2026.06.25 | ₩21,498 | ₩21,592 | ₩21,391 | ₩21,498 | 0.00% | 2.2만 |
|---|
| 2026.06.24 | ₩21,431 | ₩21,565 | ₩21,391 | ₩21,391 | -0.19% | 8.2천 |
|---|
| 2026.06.23 | ₩21,471 | ₩21,511 | ₩21,378 | ₩21,418 | -0.25% | 4.5천 |
|---|
| 2026.06.22 | ₩21,592 | ₩21,672 | ₩21,445 | ₩21,445 | -0.68% | 1.7만 |
|---|
| 2026.06.18 | ₩21,779 | ₩21,779 | ₩21,551 | ₩21,618 | -0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩21,658 | ₩21,658 | ₩21,551 | ₩21,551 | -0.49% | 5.7천 |
|---|
| 2026.06.16 | ₩21,779 | ₩21,779 | ₩21,538 | ₩21,551 | -1.04% | 8.1천 |
|---|
| 2026.06.15 | ₩21,511 | ₩21,605 | ₩21,511 | ₩21,538 | +0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩21,498 | ₩21,511 | ₩21,311 | ₩21,445 | -0.25% | 1.4만 |
|---|
| 2026.06.11 | ₩21,431 | ₩21,471 | ₩21,298 | ₩21,431 | 0.00% | 1만 |
|---|
| 2026.06.10 | ₩21,298 | ₩21,431 | ₩21,284 | ₩21,324 | +0.13% | 1.6만 |
|---|
| 2026.06.09 | ₩21,284 | ₩21,511 | ₩21,271 | ₩21,298 | +0.06% | 1.8만 |
|---|
| 2026.06.08 | ₩21,271 | ₩21,351 | ₩21,271 | ₩21,311 | +0.19% | 2.3만 |
|---|
| 2026.06.05 | ₩21,378 | ₩21,445 | ₩21,244 | ₩21,324 | -0.25% | 5만 |
|---|
| 2026.06.04 | ₩21,391 | ₩21,551 | ₩21,351 | ₩21,391 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩21,458 | ₩21,538 | ₩21,378 | ₩21,391 | -0.31% | 2.6만 |
|---|
| 2026.06.02 | ₩21,511 | ₩21,632 | ₩21,485 | ₩21,485 | -0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩21,525 | ₩21,632 | ₩21,485 | ₩21,525 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩21,658 | ₩21,872 | ₩21,458 | ₩21,592 | -0.31% | 1.9만 |
|---|
| 2026.05.28 | ₩21,765 | ₩21,779 | ₩21,511 | ₩21,712 | -0.25% | 1.8만 |
|---|
| 2026.05.27 | ₩21,698 | ₩21,698 | ₩21,378 | ₩21,685 | -0.06% | 4.8천 |
|---|
| 2026.05.26 | ₩21,471 | ₩21,698 | ₩21,351 | ₩21,698 | +1.06% | 1.3만 |
|---|
| 2026.05.22 | ₩21,298 | ₩21,538 | ₩21,284 | ₩21,391 | +0.44% | 3.7만 |
|---|
| 2026.05.21 | ₩21,271 | ₩21,404 | ₩21,244 | ₩21,271 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩21,258 | ₩21,418 | ₩21,258 | ₩21,418 | +0.75% | 4.5천 |
|---|
| 2026.05.19 | ₩21,338 | ₩21,364 | ₩21,231 | ₩21,324 | -0.06% | 5.7천 |
|---|
| 2026.05.18 | ₩21,378 | ₩21,765 | ₩21,311 | ₩21,338 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩21,605 | ₩21,605 | ₩21,338 | ₩21,378 | -1.05% | 8.4천 |
|---|
| 2026.05.14 | ₩21,645 | ₩21,645 | ₩21,525 | ₩21,605 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩21,592 | ₩21,592 | ₩21,485 | ₩21,578 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩21,592 | ₩21,592 | ₩21,378 | ₩21,511 | -0.37% | 1.9만 |
|---|
| 2026.05.11 | ₩21,578 | ₩21,618 | ₩21,511 | ₩21,578 | 0.00% | 1.3만 |
|---|
| 2026.05.08 | ₩21,605 | ₩21,672 | ₩21,511 | ₩21,565 | -0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩21,538 | ₩21,565 | ₩21,458 | ₩21,498 | -0.19% | 10.5만 |
|---|
| 2026.05.06 | ₩21,565 | ₩21,952 | ₩21,511 | ₩21,538 | -0.12% | 1.9만 |
|---|
| 2026.05.05 | ₩21,551 | ₩21,605 | ₩21,445 | ₩21,471 | -0.37% | 2.3만 |
|---|
| 2026.05.04 | ₩21,458 | ₩21,592 | ₩21,458 | ₩21,511 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩21,458 | ₩21,712 | ₩21,458 | ₩21,498 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩21,458 | ₩21,779 | ₩21,418 | ₩21,471 | +0.06% | 5만 |
|---|
| 2026.04.29 | ₩21,324 | ₩21,458 | ₩21,244 | ₩21,351 | +0.13% | 4.6만 |
|---|
| 2026.04.28 | ₩21,378 | ₩21,498 | ₩21,324 | ₩21,338 | -0.19% | 2.3만 |
|---|
| 2026.04.27 | ₩21,445 | ₩21,538 | ₩21,244 | ₩21,485 | +0.19% | 3.7만 |
|---|
| 2026.04.24 | ₩21,445 | ₩21,565 | ₩21,364 | ₩21,485 | +0.19% | 2.3만 |
|---|
| 2026.04.23 | ₩21,538 | ₩21,672 | ₩21,271 | ₩21,498 | -0.19% | 2.3만 |
|---|
| 2026.04.22 | ₩21,725 | ₩21,779 | ₩21,592 | ₩21,712 | -0.06% | 7.1만 |
|---|
| 2026.04.21 | ₩21,752 | ₩21,819 | ₩21,752 | ₩21,792 | +0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,765 | ₩21,859 | ₩21,765 | ₩21,819 | +0.25% | 1만 |
|---|
| 2026.04.17 | ₩22,032 | ₩22,073 | ₩21,819 | ₩21,819 | -0.97% | 3.7천 |
|---|
| 2026.04.16 | ₩21,752 | ₩21,819 | ₩21,752 | ₩21,792 | +0.18% | 6.8천 |
|---|
| 2026.04.15 | ₩21,739 | ₩21,872 | ₩21,739 | ₩21,805 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩21,698 | ₩21,845 | ₩21,698 | ₩21,832 | +0.62% | 8.5천 |
|---|
| 2026.04.13 | ₩21,872 | ₩21,872 | ₩21,592 | ₩21,698 | -0.79% | 7천 |
|---|
| 2026.04.10 | ₩21,685 | ₩21,792 | ₩21,578 | ₩21,632 | -0.25% | 1.2만 |
|---|
| 2026.04.09 | ₩21,618 | ₩21,698 | ₩21,578 | ₩21,618 | 0.00% | 3천 |
|---|
| 2026.04.08 | ₩21,685 | ₩21,752 | ₩21,672 | ₩21,739 | +0.25% | 4.1천 |
|---|
| 2026.04.07 | ₩21,632 | ₩21,992 | ₩21,551 | ₩21,632 | 0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩21,618 | ₩21,698 | ₩21,578 | ₩21,645 | +0.12% | 6.4천 |
|---|
| 2026.04.02 | ₩21,725 | ₩21,725 | ₩21,338 | ₩21,725 | 0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩21,752 | ₩21,752 | ₩21,404 | ₩21,565 | -0.86% | 2.6만 |
|---|
| 2026.03.31 | ₩21,271 | ₩21,538 | ₩21,271 | ₩21,498 | +1.07% | 6.2천 |
|---|
| 2026.03.30 | ₩21,177 | ₩21,418 | ₩21,111 | ₩21,164 | -0.06% | 3.2천 |
|---|
| 2026.03.27 | ₩21,151 | ₩21,338 | ₩21,111 | ₩21,111 | -0.19% | 2천 |
|---|
| 2026.03.26 | ₩21,311 | ₩21,418 | ₩21,271 | ₩21,271 | -0.19% | 1.8만 |
|---|
| 2026.03.25 | ₩21,458 | ₩21,498 | ₩21,244 | ₩21,418 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩21,351 | ₩21,351 | ₩21,258 | ₩21,324 | -0.13% | 5.2천 |
|---|
| 2026.03.23 | ₩21,391 | ₩22,246 | ₩21,391 | ₩21,538 | +0.69% | 1.2만 |
|---|
| 2026.03.20 | ₩21,338 | ₩22,032 | ₩21,338 | ₩21,351 | +0.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,378 | ₩21,458 | ₩21,378 | ₩21,458 | +0.37% | 2.5만 |
|---|
| 2026.03.18 | ₩21,445 | ₩21,565 | ₩21,445 | ₩21,458 | +0.06% | 5.4천 |
|---|
| 2026.03.17 | ₩21,351 | ₩21,592 | ₩21,351 | ₩21,511 | +0.75% | 1.2만 |
|---|
| 2026.03.16 | ₩21,431 | ₩21,551 | ₩21,404 | ₩21,404 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩21,391 | ₩21,431 | ₩21,378 | ₩21,391 | 0.00% | 2.9천 |
|---|
| 2026.03.12 | ₩21,632 | ₩21,632 | ₩21,378 | ₩21,445 | -0.86% | 1.4만 |
|---|
| 2026.03.11 | ₩21,578 | ₩21,712 | ₩21,525 | ₩21,525 | -0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩21,605 | ₩21,658 | ₩21,605 | ₩21,605 | 0.00% | 3.3만 |
|---|
| 2026.03.09 | ₩21,592 | ₩21,739 | ₩21,538 | ₩21,618 | +0.12% | 8.5만 |
|---|
| 2026.03.06 | ₩21,752 | ₩21,752 | ₩21,445 | ₩21,605 | -0.68% | 3.4만 |
|---|
| 2026.03.05 | ₩21,819 | ₩21,819 | ₩21,765 | ₩21,779 | -0.18% | 5.2만 |
|---|
| 2026.03.04 | ₩21,792 | ₩21,939 | ₩21,792 | ₩21,792 | 0.00% | 3.7만 |
|---|
| 2026.03.03 | ₩21,792 | ₩22,019 | ₩21,765 | ₩21,819 | +0.12% | 3만 |
|---|
| 2026.03.02 | ₩22,019 | ₩22,099 | ₩21,939 | ₩21,939 | -0.36% | 5만 |
|---|
| 2026.02.27 | ₩21,992 | ₩22,126 | ₩21,979 | ₩21,992 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩21,992 | ₩22,126 | ₩21,979 | ₩21,979 | -0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩21,992 | ₩22,286 | ₩21,992 | ₩21,992 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩21,979 | ₩22,059 | ₩21,979 | ₩22,019 | +0.18% | 6.6천 |
|---|
| 2026.02.23 | ₩22,019 | ₩22,113 | ₩22,006 | ₩22,019 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩22,073 | ₩22,113 | ₩22,006 | ₩22,073 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩22,206 | ₩22,260 | ₩22,166 | ₩22,179 | -0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩22,326 | ₩22,326 | ₩22,220 | ₩22,233 | -0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩22,313 | ₩22,487 | ₩22,246 | ₩22,260 | -0.24% | 3.7천 |
|---|
| 2026.02.13 | ₩22,206 | ₩22,300 | ₩22,179 | ₩22,233 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩22,099 | ₩22,246 | ₩22,059 | ₩22,139 | +0.18% | 1.5만 |
|---|
| 2026.02.11 | ₩22,286 | ₩22,286 | ₩22,073 | ₩22,099 | -0.84% | 2.7만 |
|---|
| 2026.02.10 | ₩22,153 | ₩22,260 | ₩22,099 | ₩22,166 | +0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩22,046 | ₩22,166 | ₩22,046 | ₩22,099 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩22,126 | ₩22,206 | ₩22,019 | ₩22,059 | -0.30% | 9.9천 |
|---|
| 2026.02.05 | ₩21,979 | ₩22,326 | ₩21,979 | ₩22,166 | +0.85% | 2.3만 |
|---|
| 2026.02.04 | ₩21,979 | ₩22,046 | ₩21,952 | ₩21,966 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩21,926 | ₩22,113 | ₩21,926 | ₩22,019 | +0.43% | 1.6만 |
|---|
| 2026.02.02 | ₩21,926 | ₩22,113 | ₩21,926 | ₩22,006 | +0.37% | 9.6천 |
|---|
| 2026.01.30 | ₩22,086 | ₩22,099 | ₩21,926 | ₩22,019 | -0.30% | 1.2만 |
|---|
| 2026.01.29 | ₩22,046 | ₩22,046 | ₩21,966 | ₩22,019 | -0.12% | 7.8천 |
|---|
| 2026.01.28 | ₩21,992 | ₩22,086 | ₩21,952 | ₩22,046 | +0.24% | 9.3천 |
|---|
| 2026.01.27 | ₩22,032 | ₩22,059 | ₩21,979 | ₩21,992 | -0.18% | 1.4천 |
|---|
| 2026.01.26 | ₩22,073 | ₩22,099 | ₩22,006 | ₩22,099 | +0.12% | 6.9천 |
|---|
| 2026.01.23 | ₩21,979 | ₩22,099 | ₩21,979 | ₩21,992 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩22,006 | ₩22,113 | ₩22,006 | ₩22,086 | +0.36% | 8.7천 |
|---|
| 2026.01.21 | ₩21,966 | ₩22,086 | ₩21,966 | ₩22,046 | +0.36% | 1.4만 |
|---|
| 2026.01.20 | ₩21,885 | ₩22,019 | ₩21,885 | ₩21,939 | +0.24% | 1.3만 |
|---|
| 2026.01.16 | ₩22,006 | ₩22,006 | ₩21,966 | ₩21,966 | -0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩22,019 | ₩22,139 | ₩21,966 | ₩22,019 | 0.00% | 3.3만 |
|---|
| 2026.01.14 | ₩21,979 | ₩22,059 | ₩21,926 | ₩22,019 | +0.18% | 2.8만 |
|---|
| 2026.01.13 | ₩22,032 | ₩22,032 | ₩21,926 | ₩21,992 | -0.18% | 2만 |
|---|
| 2026.01.12 | ₩21,939 | ₩21,979 | ₩21,899 | ₩21,939 | 0.00% | 2만 |
|---|
| 2026.01.09 | ₩21,939 | ₩22,006 | ₩21,899 | ₩21,979 | +0.18% | 2.9만 |
|---|
| 2026.01.08 | ₩21,912 | ₩22,086 | ₩21,885 | ₩21,952 | +0.18% | 3.5만 |
|---|
| 2026.01.07 | ₩21,912 | ₩21,979 | ₩21,912 | ₩21,912 | 0.00% | 1.9만 |
|---|
| 2026.01.06 | ₩21,926 | ₩22,032 | ₩21,899 | ₩21,899 | -0.12% | 3.3만 |
|---|
| 2026.01.05 | ₩21,979 | ₩22,059 | ₩21,926 | ₩21,939 | -0.18% | 1.9만 |
|---|
| 2026.01.02 | ₩22,006 | ₩22,046 | ₩21,952 | ₩22,019 | +0.06% | 4.3천 |
|---|
| 2025.12.31 | ₩22,006 | ₩22,113 | ₩22,006 | ₩22,046 | +0.18% | 3.5만 |
|---|
| 2025.12.30 | ₩22,113 | ₩22,126 | ₩21,939 | ₩22,073 | -0.18% | 2.1만 |
|---|
| 2025.12.29 | ₩22,019 | ₩22,139 | ₩21,885 | ₩22,059 | +0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩22,099 | ₩22,166 | ₩21,992 | ₩22,099 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩21,845 | ₩22,099 | ₩21,845 | ₩22,086 | +1.10% | 2.8만 |
|---|
| 2025.12.23 | ₩21,832 | ₩21,899 | ₩21,819 | ₩21,872 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩21,845 | ₩21,979 | ₩21,845 | ₩21,939 | +0.43% | 2.2만 |
|---|
| 2025.12.19 | ₩21,845 | ₩21,939 | ₩21,845 | ₩21,885 | +0.18% | 1.8만 |
|---|
| 2025.12.18 | ₩21,845 | ₩21,926 | ₩21,845 | ₩21,912 | +0.31% | 2.9만 |
|---|
| 2025.12.17 | ₩21,725 | ₩21,859 | ₩21,645 | ₩21,819 | +0.43% | 3.6만 |
|---|
| 2025.12.16 | ₩21,859 | ₩21,899 | ₩21,645 | ₩21,832 | -0.12% | 3.3만 |
|---|
| 2025.12.15 | ₩21,992 | ₩21,992 | ₩21,872 | ₩21,966 | -0.12% | 1.9만 |
|---|
| 2025.12.12 | ₩21,859 | ₩21,926 | ₩21,859 | ₩21,899 | +0.18% | 2.1만 |
|---|
| 2025.12.11 | ₩21,912 | ₩21,992 | ₩21,912 | ₩21,926 | +0.06% | 4.5만 |
|---|
| 2025.12.10 | ₩21,859 | ₩21,979 | ₩21,859 | ₩21,912 | +0.24% | 3.2만 |
|---|
| 2025.12.09 | ₩21,926 | ₩22,059 | ₩21,912 | ₩21,939 | +0.06% | 2.3만 |
|---|
| 2025.12.08 | ₩22,032 | ₩22,046 | ₩21,939 | ₩21,939 | -0.42% | 2.8만 |
|---|
| 2025.12.05 | ₩21,952 | ₩22,046 | ₩21,739 | ₩21,992 | +0.18% | 4.2만 |
|---|
| 2025.12.04 | ₩21,952 | ₩22,019 | ₩21,952 | ₩21,979 | +0.12% | 3.3만 |
|---|
| 2025.12.03 | ₩21,845 | ₩22,139 | ₩21,845 | ₩21,979 | +0.61% | 3.9만 |
|---|
| 2025.12.02 | ₩21,952 | ₩21,992 | ₩21,952 | ₩21,966 | +0.06% | 2.7만 |
|---|
| 2025.12.01 | ₩21,926 | ₩22,032 | ₩21,926 | ₩21,952 | +0.12% | 2.8만 |
|---|
| 2025.11.28 | ₩22,006 | ₩22,126 | ₩21,926 | ₩22,046 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩21,939 | ₩22,046 | ₩21,872 | ₩22,006 | +0.30% | 1.9만 |
|---|
| 2025.11.25 | ₩21,899 | ₩22,046 | ₩21,899 | ₩21,939 | +0.18% | 1.9만 |
|---|
| 2025.11.24 | ₩21,845 | ₩21,979 | ₩21,832 | ₩21,952 | +0.49% | 8.7천 |
|---|
| 2025.11.21 | ₩21,885 | ₩21,952 | ₩21,845 | ₩21,885 | 0.00% | 2.3만 |
|---|
| 2025.11.20 | ₩21,885 | ₩21,939 | ₩21,819 | ₩21,885 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩21,912 | ₩21,966 | ₩21,899 | ₩21,912 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩21,939 | ₩22,006 | ₩21,926 | ₩21,926 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩21,912 | ₩22,019 | ₩21,912 | ₩21,979 | +0.30% | 2만 |
|---|
| 2025.11.14 | ₩21,912 | ₩22,006 | ₩21,912 | ₩21,939 | +0.12% | 2.1만 |
|---|
| 2025.11.13 | ₩22,046 | ₩22,126 | ₩21,926 | ₩21,992 | -0.24% | 3만 |
|---|
| 2025.11.12 | ₩21,979 | ₩22,139 | ₩21,979 | ₩22,073 | +0.43% | 2.1만 |
|---|
| 2025.11.11 | ₩21,952 | ₩22,046 | ₩21,779 | ₩21,952 | 0.00% | 2.7만 |
|---|
| 2025.11.10 | ₩21,899 | ₩22,032 | ₩21,792 | ₩22,019 | +0.55% | 2.1만 |
|---|
| 2025.11.07 | ₩21,952 | ₩22,006 | ₩21,885 | ₩21,966 | +0.06% | 1.5만 |
|---|
| 2025.11.06 | ₩22,059 | ₩22,099 | ₩22,006 | ₩22,006 | -0.24% | 1.6만 |
|---|
| 2025.11.05 | ₩21,939 | ₩22,139 | ₩21,939 | ₩22,059 | +0.55% | 2.7만 |
|---|
| 2025.11.04 | ₩21,939 | ₩22,193 | ₩21,084 | ₩21,992 | +0.24% | 6.6만 |
|---|
| 2025.11.03 | ₩22,540 | ₩22,540 | ₩22,113 | ₩22,206 | -1.48% | 2.9만 |
|---|
| 2025.10.31 | ₩22,220 | ₩22,393 | ₩22,220 | ₩22,220 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩22,326 | ₩22,393 | ₩22,233 | ₩22,246 | -0.36% | 1.1만 |
|---|
| 2025.10.29 | ₩22,353 | ₩22,554 | ₩22,326 | ₩22,353 | 0.00% | 2만 |
|---|
| 2025.10.28 | ₩22,366 | ₩22,407 | ₩22,326 | ₩22,366 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩22,313 | ₩22,500 | ₩22,313 | ₩22,420 | +0.48% | 1.2만 |
|---|
| 2025.10.24 | ₩22,260 | ₩22,393 | ₩22,246 | ₩22,300 | +0.18% | 8.6천 |
|---|
| 2025.10.23 | ₩22,447 | ₩22,447 | ₩22,366 | ₩22,366 | -0.36% | 1.9만 |
|---|
| 2025.10.22 | ₩22,420 | ₩22,594 | ₩22,420 | ₩22,487 | +0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩22,447 | ₩22,620 | ₩22,313 | ₩22,420 | -0.12% | 2.6만 |
|---|
| 2025.10.20 | ₩22,260 | ₩22,540 | ₩22,260 | ₩22,500 | +1.08% | 2.3만 |
|---|
| 2025.10.17 | ₩22,300 | ₩22,313 | ₩22,206 | ₩22,233 | -0.30% | 2.4만 |
|---|
| 2025.10.16 | ₩22,286 | ₩22,366 | ₩22,260 | ₩22,366 | +0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩22,273 | ₩22,407 | ₩22,220 | ₩22,286 | +0.06% | 2.9만 |
|---|
| 2025.10.14 | ₩22,326 | ₩22,433 | ₩22,206 | ₩22,233 | -0.42% | 2.2만 |
|---|
| 2025.10.13 | ₩22,273 | ₩22,380 | ₩22,246 | ₩22,300 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩22,353 | ₩22,433 | ₩22,246 | ₩22,286 | -0.30% | 1.8만 |
|---|