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 | ₩20,530 | ₩20,530 | ₩20,476 | ₩20,490 | -0.20% | 7.4천 |
| 2026.10.08 | ₩20,557 | ₩20,610 | ₩20,249 | ₩20,476 | -0.39% | 1.2만 |
| 2026.10.07 | ₩20,570 | ₩20,650 | ₩20,463 | ₩20,503 | -0.32% | 3.2천 |
| 2026.10.06 | ₩20,757 | ₩20,770 | ₩20,396 | ₩20,490 | -1.29% | 1.3만 |
| 2026.10.05 | ₩21,212 | ₩21,212 | ₩20,744 | ₩21,011 | -0.95% | 2.8천 |
| 2026.10.02 | ₩21,305 | ₩21,305 | ₩21,011 | ₩21,011 | -1.38% | 600 |
| 2026.10.01 | ₩21,091 | ₩21,252 | ₩20,730 | ₩20,971 | -0.57% | 6.7천 |
| 2026.09.30 | ₩21,091 | ₩21,452 | ₩21,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,185 |
| +0.44% |
| 4.2천 |
| 2026.09.29 | ₩21,118 | ₩21,318 | ₩20,851 | ₩20,971 | -0.70% | 8.4천 |
|---|
| 2026.09.28 | ₩20,958 | ₩21,145 | ₩20,877 | ₩21,118 | +0.77% | 2.7천 |
|---|
| 2026.09.25 | ₩21,252 | ₩21,252 | ₩20,931 | ₩21,051 | -0.94% | 9.9천 |
|---|
| 2026.09.24 | ₩21,318 | ₩21,318 | ₩20,851 | ₩21,051 | -1.25% | 9.5천 |
|---|
| 2026.09.23 | ₩21,920 | ₩21,920 | ₩21,212 | ₩21,318 | -2.74% | 1.2만 |
|---|
| 2026.09.22 | ₩21,960 | ₩21,960 | ₩21,452 | ₩21,733 | -1.03% | 9.2만 |
|---|
| 2026.09.21 | ₩20,757 | ₩21,719 | ₩20,757 | ₩21,532 | +3.73% | 6.7만 |
|---|
| 2026.09.18 | ₩20,637 | ₩20,917 | ₩20,637 | ₩20,650 | +0.06% | 2.3만 |
|---|
| 2026.09.17 | ₩20,664 | ₩20,744 | ₩20,463 | ₩20,583 | -0.39% | 1.1만 |
|---|
| 2026.09.16 | ₩20,637 | ₩20,877 | ₩20,329 | ₩20,503 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,770 | ₩20,770 | ₩20,343 | ₩20,450 | -1.54% | 4.5만 |
|---|
| 2026.09.14 | ₩20,984 | ₩21,158 | ₩20,156 | ₩20,476 | -2.42% | 5.2만 |
|---|
| 2026.09.11 | ₩21,038 | ₩21,653 | ₩20,717 | ₩20,944 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩20,984 | ₩21,118 | ₩20,811 | ₩20,851 | -0.64% | 9.1천 |
|---|
| 2026.09.09 | ₩21,131 | ₩21,305 | ₩21,051 | ₩21,051 | -0.38% | 8.2천 |
|---|
| 2026.09.08 | ₩21,198 | ₩21,465 | ₩20,958 | ₩21,091 | -0.50% | 7.6천 |
|---|
| 2026.09.04 | ₩21,238 | ₩21,238 | ₩20,958 | ₩21,091 | -0.69% | 2.2만 |
|---|
| 2026.09.03 | ₩21,225 | ₩21,225 | ₩21,024 | ₩21,118 | -0.50% | 6.4천 |
|---|
| 2026.09.02 | ₩21,305 | ₩21,465 | ₩20,984 | ₩21,118 | -0.88% | 3.6만 |
|---|
| 2026.09.01 | ₩21,399 | ₩21,653 | ₩21,051 | ₩21,198 | -0.94% | 1.2만 |
|---|
| 2026.08.31 | ₩21,452 | ₩21,559 | ₩21,452 | ₩21,492 | +0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩21,572 | ₩21,572 | ₩21,399 | ₩21,546 | -0.12% | 4천 |
|---|
| 2026.08.27 | ₩21,586 | ₩21,586 | ₩21,305 | ₩21,425 | -0.74% | 8.9천 |
|---|
| 2026.08.26 | ₩21,586 | ₩21,586 | ₩21,185 | ₩21,372 | -0.99% | 5천 |
|---|
| 2026.08.25 | ₩21,318 | ₩21,452 | ₩21,225 | ₩21,278 | -0.19% | 7.7천 |
|---|
| 2026.08.24 | ₩21,238 | ₩21,238 | ₩21,225 | ₩21,225 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩21,653 | ₩21,653 | ₩21,332 | ₩21,332 | -1.48% | 1.2만 |
|---|
| 2026.08.20 | ₩21,439 | ₩21,439 | ₩21,278 | ₩21,278 | -0.75% | 8.8천 |
|---|
| 2026.08.19 | ₩21,318 | ₩21,479 | ₩21,318 | ₩21,479 | +0.75% | 2.1천 |
|---|
| 2026.08.18 | ₩21,252 | ₩21,372 | ₩21,171 | ₩21,318 | +0.31% | 6.8천 |
|---|
| 2026.08.17 | ₩21,345 | ₩21,359 | ₩21,238 | ₩21,265 | -0.38% | 8.9천 |
|---|
| 2026.08.14 | ₩21,292 | ₩21,372 | ₩21,185 | ₩21,278 | -0.06% | 9.4천 |
|---|
| 2026.08.13 | ₩21,345 | ₩21,372 | ₩21,171 | ₩21,292 | -0.25% | 9.3천 |
|---|
| 2026.08.12 | ₩21,185 | ₩21,385 | ₩21,145 | ₩21,292 | +0.50% | 1.4만 |
|---|
| 2026.08.11 | ₩21,185 | ₩21,185 | ₩21,118 | ₩21,185 | 0.00% | 5.8천 |
|---|
| 2026.08.10 | ₩21,252 | ₩21,252 | ₩21,118 | ₩21,158 | -0.44% | 2.1만 |
|---|
| 2026.08.07 | ₩21,171 | ₩21,238 | ₩21,024 | ₩21,158 | -0.06% | 1만 |
|---|
| 2026.08.06 | ₩20,971 | ₩21,118 | ₩20,971 | ₩21,051 | +0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩21,385 | ₩21,385 | ₩21,038 | ₩21,078 | -1.44% | 1.3만 |
|---|
| 2026.08.04 | ₩21,065 | ₩21,185 | ₩21,011 | ₩21,078 | +0.06% | 5.6천 |
|---|
| 2026.08.03 | ₩21,091 | ₩21,359 | ₩20,877 | ₩20,944 | -0.70% | 7.3천 |
|---|
| 2026.07.31 | ₩20,984 | ₩21,051 | ₩20,891 | ₩20,944 | -0.19% | 7.8천 |
|---|
| 2026.07.30 | ₩20,984 | ₩20,984 | ₩20,811 | ₩20,944 | -0.19% | 1.5만 |
|---|
| 2026.07.29 | ₩21,118 | ₩21,118 | ₩20,917 | ₩20,984 | -0.63% | 1.2만 |
|---|
| 2026.07.28 | ₩21,038 | ₩21,118 | ₩20,904 | ₩20,984 | -0.25% | 1.4만 |
|---|
| 2026.07.27 | ₩21,292 | ₩21,292 | ₩20,797 | ₩20,944 | -1.63% | 2만 |
|---|
| 2026.07.24 | ₩21,359 | ₩21,359 | ₩21,091 | ₩21,171 | -0.88% | 1.6만 |
|---|
| 2026.07.23 | ₩21,265 | ₩21,265 | ₩21,171 | ₩21,225 | -0.19% | 7.9천 |
|---|
| 2026.07.22 | ₩21,385 | ₩21,653 | ₩21,185 | ₩21,265 | -0.56% | 9.3천 |
|---|
| 2026.07.21 | ₩21,465 | ₩21,546 | ₩21,292 | ₩21,345 | -0.56% | 2.6만 |
|---|
| 2026.07.20 | ₩21,506 | ₩21,639 | ₩21,479 | ₩21,506 | 0.00% | 7.7천 |
|---|
| 2026.07.17 | ₩21,546 | ₩21,612 | ₩21,465 | ₩21,506 | -0.19% | 7.7천 |
|---|
| 2026.07.16 | ₩21,452 | ₩21,452 | ₩21,399 | ₩21,412 | -0.19% | 4.1천 |
|---|
| 2026.07.15 | ₩21,546 | ₩21,599 | ₩21,385 | ₩21,412 | -0.62% | 7.3천 |
|---|
| 2026.07.14 | ₩21,653 | ₩21,653 | ₩21,412 | ₩21,492 | -0.74% | 4.5천 |
|---|
| 2026.07.13 | ₩21,653 | ₩21,653 | ₩21,385 | ₩21,479 | -0.80% | 6천 |
|---|
| 2026.07.10 | ₩21,639 | ₩21,639 | ₩21,492 | ₩21,506 | -0.62% | 4.8천 |
|---|
| 2026.07.09 | ₩21,639 | ₩21,746 | ₩21,452 | ₩21,506 | -0.62% | 8.6천 |
|---|
| 2026.07.08 | ₩21,760 | ₩21,760 | ₩21,519 | ₩21,519 | -1.11% | 7.3천 |
|---|
| 2026.07.07 | ₩21,679 | ₩21,679 | ₩21,425 | ₩21,452 | -1.05% | 4.1천 |
|---|
| 2026.07.06 | ₩21,679 | ₩21,773 | ₩21,586 | ₩21,626 | -0.25% | 7.5천 |
|---|
| 2026.07.02 | ₩21,626 | ₩21,706 | ₩21,546 | ₩21,546 | -0.37% | 3.2천 |
|---|
| 2026.07.01 | ₩21,519 | ₩21,773 | ₩21,479 | ₩21,559 | +0.19% | 6.8천 |
|---|
| 2026.06.30 | ₩21,786 | ₩21,786 | ₩21,479 | ₩21,532 | -1.17% | 1.3만 |
|---|
| 2026.06.29 | ₩21,559 | ₩21,666 | ₩21,559 | ₩21,586 | +0.12% | 1만 |
|---|
| 2026.06.26 | ₩21,559 | ₩21,599 | ₩21,399 | ₩21,465 | -0.43% | 1.6만 |
|---|
| 2026.06.25 | ₩21,506 | ₩21,599 | ₩21,399 | ₩21,506 | 0.00% | 2.2만 |
|---|
| 2026.06.24 | ₩21,439 | ₩21,572 | ₩21,399 | ₩21,399 | -0.19% | 8.2천 |
|---|
| 2026.06.23 | ₩21,479 | ₩21,519 | ₩21,385 | ₩21,425 | -0.25% | 4.5천 |
|---|
| 2026.06.22 | ₩21,599 | ₩21,679 | ₩21,452 | ₩21,452 | -0.68% | 1.7만 |
|---|
| 2026.06.18 | ₩21,786 | ₩21,786 | ₩21,559 | ₩21,626 | -0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩21,666 | ₩21,666 | ₩21,559 | ₩21,559 | -0.49% | 5.7천 |
|---|
| 2026.06.16 | ₩21,786 | ₩21,786 | ₩21,546 | ₩21,559 | -1.04% | 8.1천 |
|---|
| 2026.06.15 | ₩21,519 | ₩21,612 | ₩21,519 | ₩21,546 | +0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩21,506 | ₩21,519 | ₩21,318 | ₩21,452 | -0.25% | 1.4만 |
|---|
| 2026.06.11 | ₩21,439 | ₩21,479 | ₩21,305 | ₩21,439 | 0.00% | 1만 |
|---|
| 2026.06.10 | ₩21,305 | ₩21,439 | ₩21,292 | ₩21,332 | +0.13% | 1.6만 |
|---|
| 2026.06.09 | ₩21,292 | ₩21,519 | ₩21,278 | ₩21,305 | +0.06% | 1.8만 |
|---|
| 2026.06.08 | ₩21,278 | ₩21,359 | ₩21,278 | ₩21,318 | +0.19% | 2.3만 |
|---|
| 2026.06.05 | ₩21,385 | ₩21,452 | ₩21,252 | ₩21,332 | -0.25% | 5만 |
|---|
| 2026.06.04 | ₩21,399 | ₩21,559 | ₩21,359 | ₩21,399 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩21,465 | ₩21,546 | ₩21,385 | ₩21,399 | -0.31% | 2.6만 |
|---|
| 2026.06.02 | ₩21,519 | ₩21,639 | ₩21,492 | ₩21,492 | -0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩21,532 | ₩21,639 | ₩21,492 | ₩21,532 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩21,666 | ₩21,880 | ₩21,465 | ₩21,599 | -0.31% | 1.9만 |
|---|
| 2026.05.28 | ₩21,773 | ₩21,786 | ₩21,519 | ₩21,719 | -0.25% | 1.8만 |
|---|
| 2026.05.27 | ₩21,706 | ₩21,706 | ₩21,385 | ₩21,693 | -0.06% | 4.8천 |
|---|
| 2026.05.26 | ₩21,479 | ₩21,706 | ₩21,359 | ₩21,706 | +1.06% | 1.3만 |
|---|
| 2026.05.22 | ₩21,305 | ₩21,546 | ₩21,292 | ₩21,399 | +0.44% | 3.7만 |
|---|
| 2026.05.21 | ₩21,278 | ₩21,412 | ₩21,252 | ₩21,278 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩21,265 | ₩21,425 | ₩21,265 | ₩21,425 | +0.75% | 4.5천 |
|---|
| 2026.05.19 | ₩21,345 | ₩21,372 | ₩21,238 | ₩21,332 | -0.06% | 5.7천 |
|---|
| 2026.05.18 | ₩21,385 | ₩21,773 | ₩21,318 | ₩21,345 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩21,612 | ₩21,612 | ₩21,345 | ₩21,385 | -1.05% | 8.4천 |
|---|
| 2026.05.14 | ₩21,653 | ₩21,653 | ₩21,532 | ₩21,612 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩21,599 | ₩21,599 | ₩21,492 | ₩21,586 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩21,599 | ₩21,599 | ₩21,385 | ₩21,519 | -0.37% | 1.9만 |
|---|
| 2026.05.11 | ₩21,586 | ₩21,626 | ₩21,519 | ₩21,586 | 0.00% | 1.3만 |
|---|
| 2026.05.08 | ₩21,612 | ₩21,679 | ₩21,519 | ₩21,572 | -0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩21,546 | ₩21,572 | ₩21,465 | ₩21,506 | -0.19% | 10.5만 |
|---|
| 2026.05.06 | ₩21,572 | ₩21,960 | ₩21,519 | ₩21,546 | -0.12% | 1.9만 |
|---|
| 2026.05.05 | ₩21,559 | ₩21,612 | ₩21,452 | ₩21,479 | -0.37% | 2.3만 |
|---|
| 2026.05.04 | ₩21,465 | ₩21,599 | ₩21,465 | ₩21,519 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩21,465 | ₩21,719 | ₩21,465 | ₩21,506 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩21,465 | ₩21,786 | ₩21,425 | ₩21,479 | +0.06% | 5만 |
|---|
| 2026.04.29 | ₩21,332 | ₩21,465 | ₩21,252 | ₩21,359 | +0.13% | 4.6만 |
|---|
| 2026.04.28 | ₩21,385 | ₩21,506 | ₩21,332 | ₩21,345 | -0.19% | 2.3만 |
|---|
| 2026.04.27 | ₩21,452 | ₩21,546 | ₩21,252 | ₩21,492 | +0.19% | 3.7만 |
|---|
| 2026.04.24 | ₩21,452 | ₩21,572 | ₩21,372 | ₩21,492 | +0.19% | 2.3만 |
|---|
| 2026.04.23 | ₩21,546 | ₩21,679 | ₩21,278 | ₩21,506 | -0.19% | 2.3만 |
|---|
| 2026.04.22 | ₩21,733 | ₩21,786 | ₩21,599 | ₩21,719 | -0.06% | 7.1만 |
|---|
| 2026.04.21 | ₩21,760 | ₩21,826 | ₩21,760 | ₩21,800 | +0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,773 | ₩21,866 | ₩21,773 | ₩21,826 | +0.25% | 1만 |
|---|
| 2026.04.17 | ₩22,040 | ₩22,080 | ₩21,826 | ₩21,826 | -0.97% | 3.7천 |
|---|
| 2026.04.16 | ₩21,760 | ₩21,826 | ₩21,760 | ₩21,800 | +0.18% | 6.8천 |
|---|
| 2026.04.15 | ₩21,746 | ₩21,880 | ₩21,746 | ₩21,813 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩21,706 | ₩21,853 | ₩21,706 | ₩21,840 | +0.62% | 8.5천 |
|---|
| 2026.04.13 | ₩21,880 | ₩21,880 | ₩21,599 | ₩21,706 | -0.79% | 7천 |
|---|
| 2026.04.10 | ₩21,693 | ₩21,800 | ₩21,586 | ₩21,639 | -0.25% | 1.2만 |
|---|
| 2026.04.09 | ₩21,626 | ₩21,706 | ₩21,586 | ₩21,626 | 0.00% | 3천 |
|---|
| 2026.04.08 | ₩21,693 | ₩21,760 | ₩21,679 | ₩21,746 | +0.25% | 4.1천 |
|---|
| 2026.04.07 | ₩21,639 | ₩22,000 | ₩21,559 | ₩21,639 | 0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩21,626 | ₩21,706 | ₩21,586 | ₩21,653 | +0.12% | 6.4천 |
|---|
| 2026.04.02 | ₩21,733 | ₩21,733 | ₩21,345 | ₩21,733 | 0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩21,760 | ₩21,760 | ₩21,412 | ₩21,572 | -0.86% | 2.6만 |
|---|
| 2026.03.31 | ₩21,278 | ₩21,546 | ₩21,278 | ₩21,506 | +1.07% | 6.2천 |
|---|
| 2026.03.30 | ₩21,185 | ₩21,425 | ₩21,118 | ₩21,171 | -0.06% | 3.2천 |
|---|
| 2026.03.27 | ₩21,158 | ₩21,345 | ₩21,118 | ₩21,118 | -0.19% | 2천 |
|---|
| 2026.03.26 | ₩21,318 | ₩21,425 | ₩21,278 | ₩21,278 | -0.19% | 1.8만 |
|---|
| 2026.03.25 | ₩21,465 | ₩21,506 | ₩21,252 | ₩21,425 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩21,359 | ₩21,359 | ₩21,265 | ₩21,332 | -0.13% | 5.2천 |
|---|
| 2026.03.23 | ₩21,399 | ₩22,254 | ₩21,399 | ₩21,546 | +0.69% | 1.2만 |
|---|
| 2026.03.20 | ₩21,345 | ₩22,040 | ₩21,345 | ₩21,359 | +0.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,385 | ₩21,465 | ₩21,385 | ₩21,465 | +0.37% | 2.5만 |
|---|
| 2026.03.18 | ₩21,452 | ₩21,572 | ₩21,452 | ₩21,465 | +0.06% | 5.4천 |
|---|
| 2026.03.17 | ₩21,359 | ₩21,599 | ₩21,359 | ₩21,519 | +0.75% | 1.2만 |
|---|
| 2026.03.16 | ₩21,439 | ₩21,559 | ₩21,412 | ₩21,412 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩21,399 | ₩21,439 | ₩21,385 | ₩21,399 | 0.00% | 2.9천 |
|---|
| 2026.03.12 | ₩21,639 | ₩21,639 | ₩21,385 | ₩21,452 | -0.86% | 1.4만 |
|---|
| 2026.03.11 | ₩21,586 | ₩21,719 | ₩21,532 | ₩21,532 | -0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩21,612 | ₩21,666 | ₩21,612 | ₩21,612 | 0.00% | 3.3만 |
|---|
| 2026.03.09 | ₩21,599 | ₩21,746 | ₩21,546 | ₩21,626 | +0.12% | 8.5만 |
|---|
| 2026.03.06 | ₩21,760 | ₩21,760 | ₩21,452 | ₩21,612 | -0.68% | 3.4만 |
|---|
| 2026.03.05 | ₩21,826 | ₩21,826 | ₩21,773 | ₩21,786 | -0.18% | 5.2만 |
|---|
| 2026.03.04 | ₩21,800 | ₩21,947 | ₩21,800 | ₩21,800 | 0.00% | 3.7만 |
|---|
| 2026.03.03 | ₩21,800 | ₩22,027 | ₩21,773 | ₩21,826 | +0.12% | 3만 |
|---|
| 2026.03.02 | ₩22,027 | ₩22,107 | ₩21,947 | ₩21,947 | -0.36% | 5만 |
|---|
| 2026.02.27 | ₩22,000 | ₩22,134 | ₩21,987 | ₩22,000 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩22,000 | ₩22,134 | ₩21,987 | ₩21,987 | -0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩22,000 | ₩22,294 | ₩22,000 | ₩22,000 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩21,987 | ₩22,067 | ₩21,987 | ₩22,027 | +0.18% | 6.6천 |
|---|
| 2026.02.23 | ₩22,027 | ₩22,120 | ₩22,013 | ₩22,027 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩22,080 | ₩22,120 | ₩22,013 | ₩22,080 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩22,214 | ₩22,267 | ₩22,174 | ₩22,187 | -0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩22,334 | ₩22,334 | ₩22,227 | ₩22,241 | -0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩22,321 | ₩22,495 | ₩22,254 | ₩22,267 | -0.24% | 3.7천 |
|---|
| 2026.02.13 | ₩22,214 | ₩22,308 | ₩22,187 | ₩22,241 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩22,107 | ₩22,254 | ₩22,067 | ₩22,147 | +0.18% | 1.5만 |
|---|
| 2026.02.11 | ₩22,294 | ₩22,294 | ₩22,080 | ₩22,107 | -0.84% | 2.7만 |
|---|
| 2026.02.10 | ₩22,160 | ₩22,267 | ₩22,107 | ₩22,174 | +0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩22,054 | ₩22,174 | ₩22,054 | ₩22,107 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩22,134 | ₩22,214 | ₩22,027 | ₩22,067 | -0.30% | 9.9천 |
|---|
| 2026.02.05 | ₩21,987 | ₩22,334 | ₩21,987 | ₩22,174 | +0.85% | 2.3만 |
|---|
| 2026.02.04 | ₩21,987 | ₩22,054 | ₩21,960 | ₩21,973 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩21,933 | ₩22,120 | ₩21,933 | ₩22,027 | +0.43% | 1.6만 |
|---|
| 2026.02.02 | ₩21,933 | ₩22,120 | ₩21,933 | ₩22,013 | +0.37% | 9.6천 |
|---|
| 2026.01.30 | ₩22,094 | ₩22,107 | ₩21,933 | ₩22,027 | -0.30% | 1.2만 |
|---|
| 2026.01.29 | ₩22,054 | ₩22,054 | ₩21,973 | ₩22,027 | -0.12% | 7.8천 |
|---|
| 2026.01.28 | ₩22,000 | ₩22,094 | ₩21,960 | ₩22,054 | +0.24% | 9.3천 |
|---|
| 2026.01.27 | ₩22,040 | ₩22,067 | ₩21,987 | ₩22,000 | -0.18% | 1.4천 |
|---|
| 2026.01.26 | ₩22,080 | ₩22,107 | ₩22,013 | ₩22,107 | +0.12% | 6.9천 |
|---|
| 2026.01.23 | ₩21,987 | ₩22,107 | ₩21,987 | ₩22,000 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩22,013 | ₩22,120 | ₩22,013 | ₩22,094 | +0.36% | 8.7천 |
|---|
| 2026.01.21 | ₩21,973 | ₩22,094 | ₩21,973 | ₩22,054 | +0.36% | 1.4만 |
|---|
| 2026.01.20 | ₩21,893 | ₩22,027 | ₩21,893 | ₩21,947 | +0.24% | 1.3만 |
|---|
| 2026.01.16 | ₩22,013 | ₩22,013 | ₩21,973 | ₩21,973 | -0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩22,027 | ₩22,147 | ₩21,973 | ₩22,027 | 0.00% | 3.3만 |
|---|
| 2026.01.14 | ₩21,987 | ₩22,067 | ₩21,933 | ₩22,027 | +0.18% | 2.8만 |
|---|
| 2026.01.13 | ₩22,040 | ₩22,040 | ₩21,933 | ₩22,000 | -0.18% | 2만 |
|---|
| 2026.01.12 | ₩21,947 | ₩21,987 | ₩21,907 | ₩21,947 | 0.00% | 2만 |
|---|
| 2026.01.09 | ₩21,947 | ₩22,013 | ₩21,907 | ₩21,987 | +0.18% | 2.9만 |
|---|
| 2026.01.08 | ₩21,920 | ₩22,094 | ₩21,893 | ₩21,960 | +0.18% | 3.5만 |
|---|
| 2026.01.07 | ₩21,920 | ₩21,987 | ₩21,920 | ₩21,920 | 0.00% | 1.9만 |
|---|
| 2026.01.06 | ₩21,933 | ₩22,040 | ₩21,907 | ₩21,907 | -0.12% | 3.3만 |
|---|
| 2026.01.05 | ₩21,987 | ₩22,067 | ₩21,933 | ₩21,947 | -0.18% | 1.9만 |
|---|
| 2026.01.02 | ₩22,013 | ₩22,054 | ₩21,960 | ₩22,027 | +0.06% | 4.3천 |
|---|
| 2025.12.31 | ₩22,013 | ₩22,120 | ₩22,013 | ₩22,054 | +0.18% | 3.5만 |
|---|
| 2025.12.30 | ₩22,120 | ₩22,134 | ₩21,947 | ₩22,080 | -0.18% | 2.1만 |
|---|
| 2025.12.29 | ₩22,027 | ₩22,147 | ₩21,893 | ₩22,067 | +0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩22,107 | ₩22,174 | ₩22,000 | ₩22,107 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩21,853 | ₩22,107 | ₩21,853 | ₩22,094 | +1.10% | 2.8만 |
|---|
| 2025.12.23 | ₩21,840 | ₩21,907 | ₩21,826 | ₩21,880 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩21,853 | ₩21,987 | ₩21,853 | ₩21,947 | +0.43% | 2.2만 |
|---|
| 2025.12.19 | ₩21,853 | ₩21,947 | ₩21,853 | ₩21,893 | +0.18% | 1.8만 |
|---|
| 2025.12.18 | ₩21,853 | ₩21,933 | ₩21,853 | ₩21,920 | +0.31% | 2.9만 |
|---|
| 2025.12.17 | ₩21,733 | ₩21,866 | ₩21,653 | ₩21,826 | +0.43% | 3.6만 |
|---|
| 2025.12.16 | ₩21,866 | ₩21,907 | ₩21,653 | ₩21,840 | -0.12% | 3.3만 |
|---|
| 2025.12.15 | ₩22,000 | ₩22,000 | ₩21,880 | ₩21,973 | -0.12% | 1.9만 |
|---|
| 2025.12.12 | ₩21,866 | ₩21,933 | ₩21,866 | ₩21,907 | +0.18% | 2.1만 |
|---|
| 2025.12.11 | ₩21,920 | ₩22,000 | ₩21,920 | ₩21,933 | +0.06% | 4.5만 |
|---|
| 2025.12.10 | ₩21,866 | ₩21,987 | ₩21,866 | ₩21,920 | +0.24% | 3.2만 |
|---|
| 2025.12.09 | ₩21,933 | ₩22,067 | ₩21,920 | ₩21,947 | +0.06% | 2.3만 |
|---|
| 2025.12.08 | ₩22,040 | ₩22,054 | ₩21,947 | ₩21,947 | -0.42% | 2.8만 |
|---|
| 2025.12.05 | ₩21,960 | ₩22,054 | ₩21,746 | ₩22,000 | +0.18% | 4.2만 |
|---|
| 2025.12.04 | ₩21,960 | ₩22,027 | ₩21,960 | ₩21,987 | +0.12% | 3.3만 |
|---|
| 2025.12.03 | ₩21,853 | ₩22,147 | ₩21,853 | ₩21,987 | +0.61% | 3.9만 |
|---|
| 2025.12.02 | ₩21,960 | ₩22,000 | ₩21,960 | ₩21,973 | +0.06% | 2.7만 |
|---|
| 2025.12.01 | ₩21,933 | ₩22,040 | ₩21,933 | ₩21,960 | +0.12% | 2.8만 |
|---|
| 2025.11.28 | ₩22,013 | ₩22,134 | ₩21,933 | ₩22,054 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩21,947 | ₩22,054 | ₩21,880 | ₩22,013 | +0.30% | 1.9만 |
|---|
| 2025.11.25 | ₩21,907 | ₩22,054 | ₩21,907 | ₩21,947 | +0.18% | 1.9만 |
|---|
| 2025.11.24 | ₩21,853 | ₩21,987 | ₩21,840 | ₩21,960 | +0.49% | 8.7천 |
|---|
| 2025.11.21 | ₩21,893 | ₩21,960 | ₩21,853 | ₩21,893 | 0.00% | 2.3만 |
|---|
| 2025.11.20 | ₩21,893 | ₩21,947 | ₩21,826 | ₩21,893 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩21,920 | ₩21,973 | ₩21,907 | ₩21,920 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩21,947 | ₩22,013 | ₩21,933 | ₩21,933 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩21,920 | ₩22,027 | ₩21,920 | ₩21,987 | +0.30% | 2만 |
|---|
| 2025.11.14 | ₩21,920 | ₩22,013 | ₩21,920 | ₩21,947 | +0.12% | 2.1만 |
|---|
| 2025.11.13 | ₩22,054 | ₩22,134 | ₩21,933 | ₩22,000 | -0.24% | 3만 |
|---|
| 2025.11.12 | ₩21,987 | ₩22,147 | ₩21,987 | ₩22,080 | +0.43% | 2.1만 |
|---|
| 2025.11.11 | ₩21,960 | ₩22,054 | ₩21,786 | ₩21,960 | 0.00% | 2.7만 |
|---|
| 2025.11.10 | ₩21,907 | ₩22,040 | ₩21,800 | ₩22,027 | +0.55% | 2.1만 |
|---|
| 2025.11.07 | ₩21,960 | ₩22,013 | ₩21,893 | ₩21,973 | +0.06% | 1.5만 |
|---|
| 2025.11.06 | ₩22,067 | ₩22,107 | ₩22,013 | ₩22,013 | -0.24% | 1.6만 |
|---|
| 2025.11.05 | ₩21,947 | ₩22,147 | ₩21,947 | ₩22,067 | +0.55% | 2.7만 |
|---|
| 2025.11.04 | ₩21,947 | ₩22,201 | ₩21,091 | ₩22,000 | +0.24% | 6.6만 |
|---|
| 2025.11.03 | ₩22,548 | ₩22,548 | ₩22,120 | ₩22,214 | -1.48% | 2.9만 |
|---|
| 2025.10.31 | ₩22,227 | ₩22,401 | ₩22,227 | ₩22,227 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩22,334 | ₩22,401 | ₩22,241 | ₩22,254 | -0.36% | 1.1만 |
|---|
| 2025.10.29 | ₩22,361 | ₩22,561 | ₩22,334 | ₩22,361 | 0.00% | 2만 |
|---|
| 2025.10.28 | ₩22,374 | ₩22,414 | ₩22,334 | ₩22,374 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩22,321 | ₩22,508 | ₩22,321 | ₩22,428 | +0.48% | 1.2만 |
|---|
| 2025.10.24 | ₩22,267 | ₩22,401 | ₩22,254 | ₩22,308 | +0.18% | 8.6천 |
|---|
| 2025.10.23 | ₩22,455 | ₩22,455 | ₩22,374 | ₩22,374 | -0.36% | 1.9만 |
|---|
| 2025.10.22 | ₩22,428 | ₩22,602 | ₩22,428 | ₩22,495 | +0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩22,455 | ₩22,628 | ₩22,321 | ₩22,428 | -0.12% | 2.6만 |
|---|
| 2025.10.20 | ₩22,267 | ₩22,548 | ₩22,267 | ₩22,508 | +1.08% | 2.3만 |
|---|
| 2025.10.17 | ₩22,308 | ₩22,321 | ₩22,214 | ₩22,241 | -0.30% | 2.4만 |
|---|
| 2025.10.16 | ₩22,294 | ₩22,374 | ₩22,267 | ₩22,374 | +0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩22,281 | ₩22,414 | ₩22,227 | ₩22,294 | +0.06% | 2.9만 |
|---|
| 2025.10.14 | ₩22,334 | ₩22,441 | ₩22,214 | ₩22,241 | -0.42% | 2.2만 |
|---|
| 2025.10.13 | ₩22,281 | ₩22,388 | ₩22,254 | ₩22,308 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩22,361 | ₩22,441 | ₩22,254 | ₩22,294 | -0.30% | 1.8만 |
|---|