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 | ₩20,519 | ₩20,519 | ₩20,465 | ₩20,478 | -0.20% | 7.4천 |
| 2026.10.08 | ₩20,545 | ₩20,599 | ₩20,238 | ₩20,465 | -0.39% | 1.2만 |
| 2026.10.07 | ₩20,559 | ₩20,639 | ₩20,452 | ₩20,492 | -0.32% | 3.2천 |
| 2026.10.06 | ₩20,746 | ₩20,759 | ₩20,385 | ₩20,478 | -1.29% | 1.3만 |
| 2026.10.05 | ₩21,200 | ₩21,200 | ₩20,732 | ₩20,999 | -0.95% | 2.8천 |
| 2026.10.02 | ₩21,293 | ₩21,293 | ₩20,999 | ₩20,999 | -1.38% | 600 |
| 2026.10.01 | ₩21,080 | ₩21,240 | ₩20,719 | ₩20,959 | -0.57% | 6.7천 |
| 2026.09.30 | ₩21,080 | ₩21,440 | ₩21,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,173 |
| +0.44% |
| 4.2천 |
| 2026.09.29 | ₩21,106 | ₩21,307 | ₩20,839 | ₩20,959 | -0.70% | 8.4천 |
|---|
| 2026.09.28 | ₩20,946 | ₩21,133 | ₩20,866 | ₩21,106 | +0.77% | 2.7천 |
|---|
| 2026.09.25 | ₩21,240 | ₩21,240 | ₩20,919 | ₩21,039 | -0.94% | 9.9천 |
|---|
| 2026.09.24 | ₩21,307 | ₩21,307 | ₩20,839 | ₩21,039 | -1.25% | 9.5천 |
|---|
| 2026.09.23 | ₩21,908 | ₩21,908 | ₩21,200 | ₩21,307 | -2.74% | 1.2만 |
|---|
| 2026.09.22 | ₩21,948 | ₩21,948 | ₩21,440 | ₩21,721 | -1.03% | 9.2만 |
|---|
| 2026.09.21 | ₩20,746 | ₩21,707 | ₩20,746 | ₩21,520 | +3.73% | 6.7만 |
|---|
| 2026.09.18 | ₩20,625 | ₩20,906 | ₩20,625 | ₩20,639 | +0.06% | 2.3만 |
|---|
| 2026.09.17 | ₩20,652 | ₩20,732 | ₩20,452 | ₩20,572 | -0.39% | 1.1만 |
|---|
| 2026.09.16 | ₩20,625 | ₩20,866 | ₩20,318 | ₩20,492 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,759 | ₩20,759 | ₩20,331 | ₩20,438 | -1.54% | 4.5만 |
|---|
| 2026.09.14 | ₩20,973 | ₩21,146 | ₩20,144 | ₩20,465 | -2.42% | 5.2만 |
|---|
| 2026.09.11 | ₩21,026 | ₩21,641 | ₩20,706 | ₩20,933 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩20,973 | ₩21,106 | ₩20,799 | ₩20,839 | -0.64% | 9.1천 |
|---|
| 2026.09.09 | ₩21,120 | ₩21,293 | ₩21,039 | ₩21,039 | -0.38% | 8.2천 |
|---|
| 2026.09.08 | ₩21,186 | ₩21,454 | ₩20,946 | ₩21,080 | -0.50% | 7.6천 |
|---|
| 2026.09.04 | ₩21,226 | ₩21,226 | ₩20,946 | ₩21,080 | -0.69% | 2.2만 |
|---|
| 2026.09.03 | ₩21,213 | ₩21,213 | ₩21,013 | ₩21,106 | -0.50% | 6.4천 |
|---|
| 2026.09.02 | ₩21,293 | ₩21,454 | ₩20,973 | ₩21,106 | -0.88% | 3.6만 |
|---|
| 2026.09.01 | ₩21,387 | ₩21,641 | ₩21,039 | ₩21,186 | -0.94% | 1.2만 |
|---|
| 2026.08.31 | ₩21,440 | ₩21,547 | ₩21,440 | ₩21,480 | +0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩21,560 | ₩21,560 | ₩21,387 | ₩21,534 | -0.12% | 4천 |
|---|
| 2026.08.27 | ₩21,574 | ₩21,574 | ₩21,293 | ₩21,414 | -0.74% | 8.9천 |
|---|
| 2026.08.26 | ₩21,574 | ₩21,574 | ₩21,173 | ₩21,360 | -0.99% | 5천 |
|---|
| 2026.08.25 | ₩21,307 | ₩21,440 | ₩21,213 | ₩21,267 | -0.19% | 7.7천 |
|---|
| 2026.08.24 | ₩21,226 | ₩21,226 | ₩21,213 | ₩21,213 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩21,641 | ₩21,641 | ₩21,320 | ₩21,320 | -1.48% | 1.2만 |
|---|
| 2026.08.20 | ₩21,427 | ₩21,427 | ₩21,267 | ₩21,267 | -0.75% | 8.8천 |
|---|
| 2026.08.19 | ₩21,307 | ₩21,467 | ₩21,307 | ₩21,467 | +0.75% | 2.1천 |
|---|
| 2026.08.18 | ₩21,240 | ₩21,360 | ₩21,160 | ₩21,307 | +0.31% | 6.8천 |
|---|
| 2026.08.17 | ₩21,333 | ₩21,347 | ₩21,226 | ₩21,253 | -0.38% | 8.9천 |
|---|
| 2026.08.14 | ₩21,280 | ₩21,360 | ₩21,173 | ₩21,267 | -0.06% | 9.4천 |
|---|
| 2026.08.13 | ₩21,333 | ₩21,360 | ₩21,160 | ₩21,280 | -0.25% | 9.3천 |
|---|
| 2026.08.12 | ₩21,173 | ₩21,373 | ₩21,133 | ₩21,280 | +0.50% | 1.4만 |
|---|
| 2026.08.11 | ₩21,173 | ₩21,173 | ₩21,106 | ₩21,173 | 0.00% | 5.8천 |
|---|
| 2026.08.10 | ₩21,240 | ₩21,240 | ₩21,106 | ₩21,146 | -0.44% | 2.1만 |
|---|
| 2026.08.07 | ₩21,160 | ₩21,226 | ₩21,013 | ₩21,146 | -0.06% | 1만 |
|---|
| 2026.08.06 | ₩20,959 | ₩21,106 | ₩20,959 | ₩21,039 | +0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩21,373 | ₩21,373 | ₩21,026 | ₩21,066 | -1.44% | 1.3만 |
|---|
| 2026.08.04 | ₩21,053 | ₩21,173 | ₩20,999 | ₩21,066 | +0.06% | 5.6천 |
|---|
| 2026.08.03 | ₩21,080 | ₩21,347 | ₩20,866 | ₩20,933 | -0.70% | 7.3천 |
|---|
| 2026.07.31 | ₩20,973 | ₩21,039 | ₩20,879 | ₩20,933 | -0.19% | 7.8천 |
|---|
| 2026.07.30 | ₩20,973 | ₩20,973 | ₩20,799 | ₩20,933 | -0.19% | 1.5만 |
|---|
| 2026.07.29 | ₩21,106 | ₩21,106 | ₩20,906 | ₩20,973 | -0.63% | 1.2만 |
|---|
| 2026.07.28 | ₩21,026 | ₩21,106 | ₩20,893 | ₩20,973 | -0.25% | 1.4만 |
|---|
| 2026.07.27 | ₩21,280 | ₩21,280 | ₩20,786 | ₩20,933 | -1.63% | 2만 |
|---|
| 2026.07.24 | ₩21,347 | ₩21,347 | ₩21,080 | ₩21,160 | -0.88% | 1.6만 |
|---|
| 2026.07.23 | ₩21,253 | ₩21,253 | ₩21,160 | ₩21,213 | -0.19% | 7.9천 |
|---|
| 2026.07.22 | ₩21,373 | ₩21,641 | ₩21,173 | ₩21,253 | -0.56% | 9.3천 |
|---|
| 2026.07.21 | ₩21,454 | ₩21,534 | ₩21,280 | ₩21,333 | -0.56% | 2.6만 |
|---|
| 2026.07.20 | ₩21,494 | ₩21,627 | ₩21,467 | ₩21,494 | 0.00% | 7.7천 |
|---|
| 2026.07.17 | ₩21,534 | ₩21,601 | ₩21,454 | ₩21,494 | -0.19% | 7.7천 |
|---|
| 2026.07.16 | ₩21,440 | ₩21,440 | ₩21,387 | ₩21,400 | -0.19% | 4.1천 |
|---|
| 2026.07.15 | ₩21,534 | ₩21,587 | ₩21,373 | ₩21,400 | -0.62% | 7.3천 |
|---|
| 2026.07.14 | ₩21,641 | ₩21,641 | ₩21,400 | ₩21,480 | -0.74% | 4.5천 |
|---|
| 2026.07.13 | ₩21,641 | ₩21,641 | ₩21,373 | ₩21,467 | -0.80% | 6천 |
|---|
| 2026.07.10 | ₩21,627 | ₩21,627 | ₩21,480 | ₩21,494 | -0.62% | 4.8천 |
|---|
| 2026.07.09 | ₩21,627 | ₩21,734 | ₩21,440 | ₩21,494 | -0.62% | 8.6천 |
|---|
| 2026.07.08 | ₩21,747 | ₩21,747 | ₩21,507 | ₩21,507 | -1.11% | 7.3천 |
|---|
| 2026.07.07 | ₩21,667 | ₩21,667 | ₩21,414 | ₩21,440 | -1.05% | 4.1천 |
|---|
| 2026.07.06 | ₩21,667 | ₩21,761 | ₩21,574 | ₩21,614 | -0.25% | 7.5천 |
|---|
| 2026.07.02 | ₩21,614 | ₩21,694 | ₩21,534 | ₩21,534 | -0.37% | 3.2천 |
|---|
| 2026.07.01 | ₩21,507 | ₩21,761 | ₩21,467 | ₩21,547 | +0.19% | 6.8천 |
|---|
| 2026.06.30 | ₩21,774 | ₩21,774 | ₩21,467 | ₩21,520 | -1.17% | 1.3만 |
|---|
| 2026.06.29 | ₩21,547 | ₩21,654 | ₩21,547 | ₩21,574 | +0.12% | 1만 |
|---|
| 2026.06.26 | ₩21,547 | ₩21,587 | ₩21,387 | ₩21,454 | -0.43% | 1.6만 |
|---|
| 2026.06.25 | ₩21,494 | ₩21,587 | ₩21,387 | ₩21,494 | 0.00% | 2.2만 |
|---|
| 2026.06.24 | ₩21,427 | ₩21,560 | ₩21,387 | ₩21,387 | -0.19% | 8.2천 |
|---|
| 2026.06.23 | ₩21,467 | ₩21,507 | ₩21,373 | ₩21,414 | -0.25% | 4.5천 |
|---|
| 2026.06.22 | ₩21,587 | ₩21,667 | ₩21,440 | ₩21,440 | -0.68% | 1.7만 |
|---|
| 2026.06.18 | ₩21,774 | ₩21,774 | ₩21,547 | ₩21,614 | -0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩21,654 | ₩21,654 | ₩21,547 | ₩21,547 | -0.49% | 5.7천 |
|---|
| 2026.06.16 | ₩21,774 | ₩21,774 | ₩21,534 | ₩21,547 | -1.04% | 8.1천 |
|---|
| 2026.06.15 | ₩21,507 | ₩21,601 | ₩21,507 | ₩21,534 | +0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩21,494 | ₩21,507 | ₩21,307 | ₩21,440 | -0.25% | 1.4만 |
|---|
| 2026.06.11 | ₩21,427 | ₩21,467 | ₩21,293 | ₩21,427 | 0.00% | 1만 |
|---|
| 2026.06.10 | ₩21,293 | ₩21,427 | ₩21,280 | ₩21,320 | +0.13% | 1.6만 |
|---|
| 2026.06.09 | ₩21,280 | ₩21,507 | ₩21,267 | ₩21,293 | +0.06% | 1.8만 |
|---|
| 2026.06.08 | ₩21,267 | ₩21,347 | ₩21,267 | ₩21,307 | +0.19% | 2.3만 |
|---|
| 2026.06.05 | ₩21,373 | ₩21,440 | ₩21,240 | ₩21,320 | -0.25% | 5만 |
|---|
| 2026.06.04 | ₩21,387 | ₩21,547 | ₩21,347 | ₩21,387 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩21,454 | ₩21,534 | ₩21,373 | ₩21,387 | -0.31% | 2.6만 |
|---|
| 2026.06.02 | ₩21,507 | ₩21,627 | ₩21,480 | ₩21,480 | -0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩21,520 | ₩21,627 | ₩21,480 | ₩21,520 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩21,654 | ₩21,868 | ₩21,454 | ₩21,587 | -0.31% | 1.9만 |
|---|
| 2026.05.28 | ₩21,761 | ₩21,774 | ₩21,507 | ₩21,707 | -0.25% | 1.8만 |
|---|
| 2026.05.27 | ₩21,694 | ₩21,694 | ₩21,373 | ₩21,681 | -0.06% | 4.8천 |
|---|
| 2026.05.26 | ₩21,467 | ₩21,694 | ₩21,347 | ₩21,694 | +1.06% | 1.3만 |
|---|
| 2026.05.22 | ₩21,293 | ₩21,534 | ₩21,280 | ₩21,387 | +0.44% | 3.7만 |
|---|
| 2026.05.21 | ₩21,267 | ₩21,400 | ₩21,240 | ₩21,267 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩21,253 | ₩21,414 | ₩21,253 | ₩21,414 | +0.75% | 4.5천 |
|---|
| 2026.05.19 | ₩21,333 | ₩21,360 | ₩21,226 | ₩21,320 | -0.06% | 5.7천 |
|---|
| 2026.05.18 | ₩21,373 | ₩21,761 | ₩21,307 | ₩21,333 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩21,601 | ₩21,601 | ₩21,333 | ₩21,373 | -1.05% | 8.4천 |
|---|
| 2026.05.14 | ₩21,641 | ₩21,641 | ₩21,520 | ₩21,601 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩21,587 | ₩21,587 | ₩21,480 | ₩21,574 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩21,587 | ₩21,587 | ₩21,373 | ₩21,507 | -0.37% | 1.9만 |
|---|
| 2026.05.11 | ₩21,574 | ₩21,614 | ₩21,507 | ₩21,574 | 0.00% | 1.3만 |
|---|
| 2026.05.08 | ₩21,601 | ₩21,667 | ₩21,507 | ₩21,560 | -0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩21,534 | ₩21,560 | ₩21,454 | ₩21,494 | -0.19% | 10.5만 |
|---|
| 2026.05.06 | ₩21,560 | ₩21,948 | ₩21,507 | ₩21,534 | -0.12% | 1.9만 |
|---|
| 2026.05.05 | ₩21,547 | ₩21,601 | ₩21,440 | ₩21,467 | -0.37% | 2.3만 |
|---|
| 2026.05.04 | ₩21,454 | ₩21,587 | ₩21,454 | ₩21,507 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩21,454 | ₩21,707 | ₩21,454 | ₩21,494 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩21,454 | ₩21,774 | ₩21,414 | ₩21,467 | +0.06% | 5만 |
|---|
| 2026.04.29 | ₩21,320 | ₩21,454 | ₩21,240 | ₩21,347 | +0.13% | 4.6만 |
|---|
| 2026.04.28 | ₩21,373 | ₩21,494 | ₩21,320 | ₩21,333 | -0.19% | 2.3만 |
|---|
| 2026.04.27 | ₩21,440 | ₩21,534 | ₩21,240 | ₩21,480 | +0.19% | 3.7만 |
|---|
| 2026.04.24 | ₩21,440 | ₩21,560 | ₩21,360 | ₩21,480 | +0.19% | 2.3만 |
|---|
| 2026.04.23 | ₩21,534 | ₩21,667 | ₩21,267 | ₩21,494 | -0.19% | 2.3만 |
|---|
| 2026.04.22 | ₩21,721 | ₩21,774 | ₩21,587 | ₩21,707 | -0.06% | 7.1만 |
|---|
| 2026.04.21 | ₩21,747 | ₩21,814 | ₩21,747 | ₩21,788 | +0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,761 | ₩21,854 | ₩21,761 | ₩21,814 | +0.25% | 1만 |
|---|
| 2026.04.17 | ₩22,028 | ₩22,068 | ₩21,814 | ₩21,814 | -0.97% | 3.7천 |
|---|
| 2026.04.16 | ₩21,747 | ₩21,814 | ₩21,747 | ₩21,788 | +0.18% | 6.8천 |
|---|
| 2026.04.15 | ₩21,734 | ₩21,868 | ₩21,734 | ₩21,801 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩21,694 | ₩21,841 | ₩21,694 | ₩21,828 | +0.62% | 8.5천 |
|---|
| 2026.04.13 | ₩21,868 | ₩21,868 | ₩21,587 | ₩21,694 | -0.79% | 7천 |
|---|
| 2026.04.10 | ₩21,681 | ₩21,788 | ₩21,574 | ₩21,627 | -0.25% | 1.2만 |
|---|
| 2026.04.09 | ₩21,614 | ₩21,694 | ₩21,574 | ₩21,614 | 0.00% | 3천 |
|---|
| 2026.04.08 | ₩21,681 | ₩21,747 | ₩21,667 | ₩21,734 | +0.25% | 4.1천 |
|---|
| 2026.04.07 | ₩21,627 | ₩21,988 | ₩21,547 | ₩21,627 | 0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩21,614 | ₩21,694 | ₩21,574 | ₩21,641 | +0.12% | 6.4천 |
|---|
| 2026.04.02 | ₩21,721 | ₩21,721 | ₩21,333 | ₩21,721 | 0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩21,747 | ₩21,747 | ₩21,400 | ₩21,560 | -0.86% | 2.6만 |
|---|
| 2026.03.31 | ₩21,267 | ₩21,534 | ₩21,267 | ₩21,494 | +1.07% | 6.2천 |
|---|
| 2026.03.30 | ₩21,173 | ₩21,414 | ₩21,106 | ₩21,160 | -0.06% | 3.2천 |
|---|
| 2026.03.27 | ₩21,146 | ₩21,333 | ₩21,106 | ₩21,106 | -0.19% | 2천 |
|---|
| 2026.03.26 | ₩21,307 | ₩21,414 | ₩21,267 | ₩21,267 | -0.19% | 1.8만 |
|---|
| 2026.03.25 | ₩21,454 | ₩21,494 | ₩21,240 | ₩21,414 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩21,347 | ₩21,347 | ₩21,253 | ₩21,320 | -0.13% | 5.2천 |
|---|
| 2026.03.23 | ₩21,387 | ₩22,242 | ₩21,387 | ₩21,534 | +0.69% | 1.2만 |
|---|
| 2026.03.20 | ₩21,333 | ₩22,028 | ₩21,333 | ₩21,347 | +0.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,373 | ₩21,454 | ₩21,373 | ₩21,454 | +0.37% | 2.5만 |
|---|
| 2026.03.18 | ₩21,440 | ₩21,560 | ₩21,440 | ₩21,454 | +0.06% | 5.4천 |
|---|
| 2026.03.17 | ₩21,347 | ₩21,587 | ₩21,347 | ₩21,507 | +0.75% | 1.2만 |
|---|
| 2026.03.16 | ₩21,427 | ₩21,547 | ₩21,400 | ₩21,400 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩21,387 | ₩21,427 | ₩21,373 | ₩21,387 | 0.00% | 2.9천 |
|---|
| 2026.03.12 | ₩21,627 | ₩21,627 | ₩21,373 | ₩21,440 | -0.86% | 1.4만 |
|---|
| 2026.03.11 | ₩21,574 | ₩21,707 | ₩21,520 | ₩21,520 | -0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩21,601 | ₩21,654 | ₩21,601 | ₩21,601 | 0.00% | 3.3만 |
|---|
| 2026.03.09 | ₩21,587 | ₩21,734 | ₩21,534 | ₩21,614 | +0.12% | 8.5만 |
|---|
| 2026.03.06 | ₩21,747 | ₩21,747 | ₩21,440 | ₩21,601 | -0.68% | 3.4만 |
|---|
| 2026.03.05 | ₩21,814 | ₩21,814 | ₩21,761 | ₩21,774 | -0.18% | 5.2만 |
|---|
| 2026.03.04 | ₩21,788 | ₩21,934 | ₩21,788 | ₩21,788 | 0.00% | 3.7만 |
|---|
| 2026.03.03 | ₩21,788 | ₩22,015 | ₩21,761 | ₩21,814 | +0.12% | 3만 |
|---|
| 2026.03.02 | ₩22,015 | ₩22,095 | ₩21,934 | ₩21,934 | -0.36% | 5만 |
|---|
| 2026.02.27 | ₩21,988 | ₩22,122 | ₩21,975 | ₩21,988 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩21,988 | ₩22,122 | ₩21,975 | ₩21,975 | -0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩21,988 | ₩22,282 | ₩21,988 | ₩21,988 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩21,975 | ₩22,055 | ₩21,975 | ₩22,015 | +0.18% | 6.6천 |
|---|
| 2026.02.23 | ₩22,015 | ₩22,108 | ₩22,001 | ₩22,015 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩22,068 | ₩22,108 | ₩22,001 | ₩22,068 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩22,202 | ₩22,255 | ₩22,162 | ₩22,175 | -0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩22,322 | ₩22,322 | ₩22,215 | ₩22,228 | -0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩22,309 | ₩22,482 | ₩22,242 | ₩22,255 | -0.24% | 3.7천 |
|---|
| 2026.02.13 | ₩22,202 | ₩22,295 | ₩22,175 | ₩22,228 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩22,095 | ₩22,242 | ₩22,055 | ₩22,135 | +0.18% | 1.5만 |
|---|
| 2026.02.11 | ₩22,282 | ₩22,282 | ₩22,068 | ₩22,095 | -0.84% | 2.7만 |
|---|
| 2026.02.10 | ₩22,148 | ₩22,255 | ₩22,095 | ₩22,162 | +0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩22,041 | ₩22,162 | ₩22,041 | ₩22,095 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩22,122 | ₩22,202 | ₩22,015 | ₩22,055 | -0.30% | 9.9천 |
|---|
| 2026.02.05 | ₩21,975 | ₩22,322 | ₩21,975 | ₩22,162 | +0.85% | 2.3만 |
|---|
| 2026.02.04 | ₩21,975 | ₩22,041 | ₩21,948 | ₩21,961 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩21,921 | ₩22,108 | ₩21,921 | ₩22,015 | +0.43% | 1.6만 |
|---|
| 2026.02.02 | ₩21,921 | ₩22,108 | ₩21,921 | ₩22,001 | +0.37% | 9.6천 |
|---|
| 2026.01.30 | ₩22,081 | ₩22,095 | ₩21,921 | ₩22,015 | -0.30% | 1.2만 |
|---|
| 2026.01.29 | ₩22,041 | ₩22,041 | ₩21,961 | ₩22,015 | -0.12% | 7.8천 |
|---|
| 2026.01.28 | ₩21,988 | ₩22,081 | ₩21,948 | ₩22,041 | +0.24% | 9.3천 |
|---|
| 2026.01.27 | ₩22,028 | ₩22,055 | ₩21,975 | ₩21,988 | -0.18% | 1.4천 |
|---|
| 2026.01.26 | ₩22,068 | ₩22,095 | ₩22,001 | ₩22,095 | +0.12% | 6.9천 |
|---|
| 2026.01.23 | ₩21,975 | ₩22,095 | ₩21,975 | ₩21,988 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩22,001 | ₩22,108 | ₩22,001 | ₩22,081 | +0.36% | 8.7천 |
|---|
| 2026.01.21 | ₩21,961 | ₩22,081 | ₩21,961 | ₩22,041 | +0.36% | 1.4만 |
|---|
| 2026.01.20 | ₩21,881 | ₩22,015 | ₩21,881 | ₩21,934 | +0.24% | 1.3만 |
|---|
| 2026.01.16 | ₩22,001 | ₩22,001 | ₩21,961 | ₩21,961 | -0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩22,015 | ₩22,135 | ₩21,961 | ₩22,015 | 0.00% | 3.3만 |
|---|
| 2026.01.14 | ₩21,975 | ₩22,055 | ₩21,921 | ₩22,015 | +0.18% | 2.8만 |
|---|
| 2026.01.13 | ₩22,028 | ₩22,028 | ₩21,921 | ₩21,988 | -0.18% | 2만 |
|---|
| 2026.01.12 | ₩21,934 | ₩21,975 | ₩21,894 | ₩21,934 | 0.00% | 2만 |
|---|
| 2026.01.09 | ₩21,934 | ₩22,001 | ₩21,894 | ₩21,975 | +0.18% | 2.9만 |
|---|
| 2026.01.08 | ₩21,908 | ₩22,081 | ₩21,881 | ₩21,948 | +0.18% | 3.5만 |
|---|
| 2026.01.07 | ₩21,908 | ₩21,975 | ₩21,908 | ₩21,908 | 0.00% | 1.9만 |
|---|
| 2026.01.06 | ₩21,921 | ₩22,028 | ₩21,894 | ₩21,894 | -0.12% | 3.3만 |
|---|
| 2026.01.05 | ₩21,975 | ₩22,055 | ₩21,921 | ₩21,934 | -0.18% | 1.9만 |
|---|
| 2026.01.02 | ₩22,001 | ₩22,041 | ₩21,948 | ₩22,015 | +0.06% | 4.3천 |
|---|
| 2025.12.31 | ₩22,001 | ₩22,108 | ₩22,001 | ₩22,041 | +0.18% | 3.5만 |
|---|
| 2025.12.30 | ₩22,108 | ₩22,122 | ₩21,934 | ₩22,068 | -0.18% | 2.1만 |
|---|
| 2025.12.29 | ₩22,015 | ₩22,135 | ₩21,881 | ₩22,055 | +0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩22,095 | ₩22,162 | ₩21,988 | ₩22,095 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩21,841 | ₩22,095 | ₩21,841 | ₩22,081 | +1.10% | 2.8만 |
|---|
| 2025.12.23 | ₩21,828 | ₩21,894 | ₩21,814 | ₩21,868 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩21,841 | ₩21,975 | ₩21,841 | ₩21,934 | +0.43% | 2.2만 |
|---|
| 2025.12.19 | ₩21,841 | ₩21,934 | ₩21,841 | ₩21,881 | +0.18% | 1.8만 |
|---|
| 2025.12.18 | ₩21,841 | ₩21,921 | ₩21,841 | ₩21,908 | +0.31% | 2.9만 |
|---|
| 2025.12.17 | ₩21,721 | ₩21,854 | ₩21,641 | ₩21,814 | +0.43% | 3.6만 |
|---|
| 2025.12.16 | ₩21,854 | ₩21,894 | ₩21,641 | ₩21,828 | -0.12% | 3.3만 |
|---|
| 2025.12.15 | ₩21,988 | ₩21,988 | ₩21,868 | ₩21,961 | -0.12% | 1.9만 |
|---|
| 2025.12.12 | ₩21,854 | ₩21,921 | ₩21,854 | ₩21,894 | +0.18% | 2.1만 |
|---|
| 2025.12.11 | ₩21,908 | ₩21,988 | ₩21,908 | ₩21,921 | +0.06% | 4.5만 |
|---|
| 2025.12.10 | ₩21,854 | ₩21,975 | ₩21,854 | ₩21,908 | +0.24% | 3.2만 |
|---|
| 2025.12.09 | ₩21,921 | ₩22,055 | ₩21,908 | ₩21,934 | +0.06% | 2.3만 |
|---|
| 2025.12.08 | ₩22,028 | ₩22,041 | ₩21,934 | ₩21,934 | -0.42% | 2.8만 |
|---|
| 2025.12.05 | ₩21,948 | ₩22,041 | ₩21,734 | ₩21,988 | +0.18% | 4.2만 |
|---|
| 2025.12.04 | ₩21,948 | ₩22,015 | ₩21,948 | ₩21,975 | +0.12% | 3.3만 |
|---|
| 2025.12.03 | ₩21,841 | ₩22,135 | ₩21,841 | ₩21,975 | +0.61% | 3.9만 |
|---|
| 2025.12.02 | ₩21,948 | ₩21,988 | ₩21,948 | ₩21,961 | +0.06% | 2.7만 |
|---|
| 2025.12.01 | ₩21,921 | ₩22,028 | ₩21,921 | ₩21,948 | +0.12% | 2.8만 |
|---|
| 2025.11.28 | ₩22,001 | ₩22,122 | ₩21,921 | ₩22,041 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩21,934 | ₩22,041 | ₩21,868 | ₩22,001 | +0.30% | 1.9만 |
|---|
| 2025.11.25 | ₩21,894 | ₩22,041 | ₩21,894 | ₩21,934 | +0.18% | 1.9만 |
|---|
| 2025.11.24 | ₩21,841 | ₩21,975 | ₩21,828 | ₩21,948 | +0.49% | 8.7천 |
|---|
| 2025.11.21 | ₩21,881 | ₩21,948 | ₩21,841 | ₩21,881 | 0.00% | 2.3만 |
|---|
| 2025.11.20 | ₩21,881 | ₩21,934 | ₩21,814 | ₩21,881 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩21,908 | ₩21,961 | ₩21,894 | ₩21,908 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩21,934 | ₩22,001 | ₩21,921 | ₩21,921 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩21,908 | ₩22,015 | ₩21,908 | ₩21,975 | +0.30% | 2만 |
|---|
| 2025.11.14 | ₩21,908 | ₩22,001 | ₩21,908 | ₩21,934 | +0.12% | 2.1만 |
|---|
| 2025.11.13 | ₩22,041 | ₩22,122 | ₩21,921 | ₩21,988 | -0.24% | 3만 |
|---|
| 2025.11.12 | ₩21,975 | ₩22,135 | ₩21,975 | ₩22,068 | +0.43% | 2.1만 |
|---|
| 2025.11.11 | ₩21,948 | ₩22,041 | ₩21,774 | ₩21,948 | 0.00% | 2.7만 |
|---|
| 2025.11.10 | ₩21,894 | ₩22,028 | ₩21,788 | ₩22,015 | +0.55% | 2.1만 |
|---|
| 2025.11.07 | ₩21,948 | ₩22,001 | ₩21,881 | ₩21,961 | +0.06% | 1.5만 |
|---|
| 2025.11.06 | ₩22,055 | ₩22,095 | ₩22,001 | ₩22,001 | -0.24% | 1.6만 |
|---|
| 2025.11.05 | ₩21,934 | ₩22,135 | ₩21,934 | ₩22,055 | +0.55% | 2.7만 |
|---|
| 2025.11.04 | ₩21,934 | ₩22,188 | ₩21,080 | ₩21,988 | +0.24% | 6.6만 |
|---|
| 2025.11.03 | ₩22,536 | ₩22,536 | ₩22,108 | ₩22,202 | -1.48% | 2.9만 |
|---|
| 2025.10.31 | ₩22,215 | ₩22,389 | ₩22,215 | ₩22,215 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩22,322 | ₩22,389 | ₩22,228 | ₩22,242 | -0.36% | 1.1만 |
|---|
| 2025.10.29 | ₩22,349 | ₩22,549 | ₩22,322 | ₩22,349 | 0.00% | 2만 |
|---|
| 2025.10.28 | ₩22,362 | ₩22,402 | ₩22,322 | ₩22,362 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩22,309 | ₩22,496 | ₩22,309 | ₩22,415 | +0.48% | 1.2만 |
|---|
| 2025.10.24 | ₩22,255 | ₩22,389 | ₩22,242 | ₩22,295 | +0.18% | 8.6천 |
|---|
| 2025.10.23 | ₩22,442 | ₩22,442 | ₩22,362 | ₩22,362 | -0.36% | 1.9만 |
|---|
| 2025.10.22 | ₩22,415 | ₩22,589 | ₩22,415 | ₩22,482 | +0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩22,442 | ₩22,616 | ₩22,309 | ₩22,415 | -0.12% | 2.6만 |
|---|
| 2025.10.20 | ₩22,255 | ₩22,536 | ₩22,255 | ₩22,496 | +1.08% | 2.3만 |
|---|
| 2025.10.17 | ₩22,295 | ₩22,309 | ₩22,202 | ₩22,228 | -0.30% | 2.4만 |
|---|
| 2025.10.16 | ₩22,282 | ₩22,362 | ₩22,255 | ₩22,362 | +0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩22,268 | ₩22,402 | ₩22,215 | ₩22,282 | +0.06% | 2.9만 |
|---|
| 2025.10.14 | ₩22,322 | ₩22,429 | ₩22,202 | ₩22,228 | -0.42% | 2.2만 |
|---|
| 2025.10.13 | ₩22,268 | ₩22,375 | ₩22,242 | ₩22,295 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩22,349 | ₩22,429 | ₩22,242 | ₩22,282 | -0.30% | 1.8만 |
|---|