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 | ₩20,502 | ₩20,502 | ₩20,449 | ₩20,462 | -0.20% | 7.4천 |
| 2026.10.08 | ₩20,529 | ₩20,582 | ₩20,222 | ₩20,449 | -0.39% | 1.2만 |
| 2026.10.07 | ₩20,542 | ₩20,622 | ₩20,435 | ₩20,476 | -0.32% | 3.2천 |
| 2026.10.06 | ₩20,729 | ₩20,742 | ₩20,369 | ₩20,462 | -1.29% | 1.3만 |
| 2026.10.05 | ₩21,183 | ₩21,183 | ₩20,716 | ₩20,983 | -0.95% | 2.8천 |
| 2026.10.02 | ₩21,276 | ₩21,276 | ₩20,983 | ₩20,983 | -1.38% | 600 |
| 2026.10.01 | ₩21,063 | ₩21,223 | ₩20,702 | ₩20,943 | -0.57% | 6.7천 |
| 2026.09.30 | ₩21,063 | ₩21,423 | ₩21,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,156 |
| +0.44% |
| 4.2천 |
| 2026.09.29 | ₩21,090 | ₩21,290 | ₩20,823 | ₩20,943 | -0.70% | 8.4천 |
|---|
| 2026.09.28 | ₩20,929 | ₩21,116 | ₩20,849 | ₩21,090 | +0.77% | 2.7천 |
|---|
| 2026.09.25 | ₩21,223 | ₩21,223 | ₩20,903 | ₩21,023 | -0.94% | 9.9천 |
|---|
| 2026.09.24 | ₩21,290 | ₩21,290 | ₩20,823 | ₩21,023 | -1.25% | 9.5천 |
|---|
| 2026.09.23 | ₩21,890 | ₩21,890 | ₩21,183 | ₩21,290 | -2.74% | 1.2만 |
|---|
| 2026.09.22 | ₩21,930 | ₩21,930 | ₩21,423 | ₩21,704 | -1.03% | 9.2만 |
|---|
| 2026.09.21 | ₩20,729 | ₩21,690 | ₩20,729 | ₩21,503 | +3.73% | 6.7만 |
|---|
| 2026.09.18 | ₩20,609 | ₩20,889 | ₩20,609 | ₩20,622 | +0.06% | 2.3만 |
|---|
| 2026.09.17 | ₩20,636 | ₩20,716 | ₩20,435 | ₩20,556 | -0.39% | 1.1만 |
|---|
| 2026.09.16 | ₩20,609 | ₩20,849 | ₩20,302 | ₩20,476 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,742 | ₩20,742 | ₩20,315 | ₩20,422 | -1.54% | 4.5만 |
|---|
| 2026.09.14 | ₩20,956 | ₩21,130 | ₩20,128 | ₩20,449 | -2.42% | 5.2만 |
|---|
| 2026.09.11 | ₩21,009 | ₩21,623 | ₩20,689 | ₩20,916 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩20,956 | ₩21,090 | ₩20,783 | ₩20,823 | -0.64% | 9.1천 |
|---|
| 2026.09.09 | ₩21,103 | ₩21,276 | ₩21,023 | ₩21,023 | -0.38% | 8.2천 |
|---|
| 2026.09.08 | ₩21,170 | ₩21,437 | ₩20,929 | ₩21,063 | -0.50% | 7.6천 |
|---|
| 2026.09.04 | ₩21,210 | ₩21,210 | ₩20,929 | ₩21,063 | -0.69% | 2.2만 |
|---|
| 2026.09.03 | ₩21,196 | ₩21,196 | ₩20,996 | ₩21,090 | -0.50% | 6.4천 |
|---|
| 2026.09.02 | ₩21,276 | ₩21,437 | ₩20,956 | ₩21,090 | -0.88% | 3.6만 |
|---|
| 2026.09.01 | ₩21,370 | ₩21,623 | ₩21,023 | ₩21,170 | -0.94% | 1.2만 |
|---|
| 2026.08.31 | ₩21,423 | ₩21,530 | ₩21,423 | ₩21,463 | +0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩21,543 | ₩21,543 | ₩21,370 | ₩21,517 | -0.12% | 4천 |
|---|
| 2026.08.27 | ₩21,557 | ₩21,557 | ₩21,276 | ₩21,397 | -0.74% | 8.9천 |
|---|
| 2026.08.26 | ₩21,557 | ₩21,557 | ₩21,156 | ₩21,343 | -0.99% | 5천 |
|---|
| 2026.08.25 | ₩21,290 | ₩21,423 | ₩21,196 | ₩21,250 | -0.19% | 7.7천 |
|---|
| 2026.08.24 | ₩21,210 | ₩21,210 | ₩21,196 | ₩21,196 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩21,623 | ₩21,623 | ₩21,303 | ₩21,303 | -1.48% | 1.2만 |
|---|
| 2026.08.20 | ₩21,410 | ₩21,410 | ₩21,250 | ₩21,250 | -0.75% | 8.8천 |
|---|
| 2026.08.19 | ₩21,290 | ₩21,450 | ₩21,290 | ₩21,450 | +0.75% | 2.1천 |
|---|
| 2026.08.18 | ₩21,223 | ₩21,343 | ₩21,143 | ₩21,290 | +0.31% | 6.8천 |
|---|
| 2026.08.17 | ₩21,316 | ₩21,330 | ₩21,210 | ₩21,236 | -0.38% | 8.9천 |
|---|
| 2026.08.14 | ₩21,263 | ₩21,343 | ₩21,156 | ₩21,250 | -0.06% | 9.4천 |
|---|
| 2026.08.13 | ₩21,316 | ₩21,343 | ₩21,143 | ₩21,263 | -0.25% | 9.3천 |
|---|
| 2026.08.12 | ₩21,156 | ₩21,356 | ₩21,116 | ₩21,263 | +0.50% | 1.4만 |
|---|
| 2026.08.11 | ₩21,156 | ₩21,156 | ₩21,090 | ₩21,156 | 0.00% | 5.8천 |
|---|
| 2026.08.10 | ₩21,223 | ₩21,223 | ₩21,090 | ₩21,130 | -0.44% | 2.1만 |
|---|
| 2026.08.07 | ₩21,143 | ₩21,210 | ₩20,996 | ₩21,130 | -0.06% | 1만 |
|---|
| 2026.08.06 | ₩20,943 | ₩21,090 | ₩20,943 | ₩21,023 | +0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩21,356 | ₩21,356 | ₩21,009 | ₩21,049 | -1.44% | 1.3만 |
|---|
| 2026.08.04 | ₩21,036 | ₩21,156 | ₩20,983 | ₩21,049 | +0.06% | 5.6천 |
|---|
| 2026.08.03 | ₩21,063 | ₩21,330 | ₩20,849 | ₩20,916 | -0.70% | 7.3천 |
|---|
| 2026.07.31 | ₩20,956 | ₩21,023 | ₩20,863 | ₩20,916 | -0.19% | 7.8천 |
|---|
| 2026.07.30 | ₩20,956 | ₩20,956 | ₩20,783 | ₩20,916 | -0.19% | 1.5만 |
|---|
| 2026.07.29 | ₩21,090 | ₩21,090 | ₩20,889 | ₩20,956 | -0.63% | 1.2만 |
|---|
| 2026.07.28 | ₩21,009 | ₩21,090 | ₩20,876 | ₩20,956 | -0.25% | 1.4만 |
|---|
| 2026.07.27 | ₩21,263 | ₩21,263 | ₩20,769 | ₩20,916 | -1.63% | 2만 |
|---|
| 2026.07.24 | ₩21,330 | ₩21,330 | ₩21,063 | ₩21,143 | -0.88% | 1.6만 |
|---|
| 2026.07.23 | ₩21,236 | ₩21,236 | ₩21,143 | ₩21,196 | -0.19% | 7.9천 |
|---|
| 2026.07.22 | ₩21,356 | ₩21,623 | ₩21,156 | ₩21,236 | -0.56% | 9.3천 |
|---|
| 2026.07.21 | ₩21,437 | ₩21,517 | ₩21,263 | ₩21,316 | -0.56% | 2.6만 |
|---|
| 2026.07.20 | ₩21,477 | ₩21,610 | ₩21,450 | ₩21,477 | 0.00% | 7.7천 |
|---|
| 2026.07.17 | ₩21,517 | ₩21,583 | ₩21,437 | ₩21,477 | -0.19% | 7.7천 |
|---|
| 2026.07.16 | ₩21,423 | ₩21,423 | ₩21,370 | ₩21,383 | -0.19% | 4.1천 |
|---|
| 2026.07.15 | ₩21,517 | ₩21,570 | ₩21,356 | ₩21,383 | -0.62% | 7.3천 |
|---|
| 2026.07.14 | ₩21,623 | ₩21,623 | ₩21,383 | ₩21,463 | -0.74% | 4.5천 |
|---|
| 2026.07.13 | ₩21,623 | ₩21,623 | ₩21,356 | ₩21,450 | -0.80% | 6천 |
|---|
| 2026.07.10 | ₩21,610 | ₩21,610 | ₩21,463 | ₩21,477 | -0.62% | 4.8천 |
|---|
| 2026.07.09 | ₩21,610 | ₩21,717 | ₩21,423 | ₩21,477 | -0.62% | 8.6천 |
|---|
| 2026.07.08 | ₩21,730 | ₩21,730 | ₩21,490 | ₩21,490 | -1.11% | 7.3천 |
|---|
| 2026.07.07 | ₩21,650 | ₩21,650 | ₩21,397 | ₩21,423 | -1.05% | 4.1천 |
|---|
| 2026.07.06 | ₩21,650 | ₩21,744 | ₩21,557 | ₩21,597 | -0.25% | 7.5천 |
|---|
| 2026.07.02 | ₩21,597 | ₩21,677 | ₩21,517 | ₩21,517 | -0.37% | 3.2천 |
|---|
| 2026.07.01 | ₩21,490 | ₩21,744 | ₩21,450 | ₩21,530 | +0.19% | 6.8천 |
|---|
| 2026.06.30 | ₩21,757 | ₩21,757 | ₩21,450 | ₩21,503 | -1.17% | 1.3만 |
|---|
| 2026.06.29 | ₩21,530 | ₩21,637 | ₩21,530 | ₩21,557 | +0.12% | 1만 |
|---|
| 2026.06.26 | ₩21,530 | ₩21,570 | ₩21,370 | ₩21,437 | -0.43% | 1.6만 |
|---|
| 2026.06.25 | ₩21,477 | ₩21,570 | ₩21,370 | ₩21,477 | 0.00% | 2.2만 |
|---|
| 2026.06.24 | ₩21,410 | ₩21,543 | ₩21,370 | ₩21,370 | -0.19% | 8.2천 |
|---|
| 2026.06.23 | ₩21,450 | ₩21,490 | ₩21,356 | ₩21,397 | -0.25% | 4.5천 |
|---|
| 2026.06.22 | ₩21,570 | ₩21,650 | ₩21,423 | ₩21,423 | -0.68% | 1.7만 |
|---|
| 2026.06.18 | ₩21,757 | ₩21,757 | ₩21,530 | ₩21,597 | -0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩21,637 | ₩21,637 | ₩21,530 | ₩21,530 | -0.49% | 5.7천 |
|---|
| 2026.06.16 | ₩21,757 | ₩21,757 | ₩21,517 | ₩21,530 | -1.04% | 8.1천 |
|---|
| 2026.06.15 | ₩21,490 | ₩21,583 | ₩21,490 | ₩21,517 | +0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩21,477 | ₩21,490 | ₩21,290 | ₩21,423 | -0.25% | 1.4만 |
|---|
| 2026.06.11 | ₩21,410 | ₩21,450 | ₩21,276 | ₩21,410 | 0.00% | 1만 |
|---|
| 2026.06.10 | ₩21,276 | ₩21,410 | ₩21,263 | ₩21,303 | +0.13% | 1.6만 |
|---|
| 2026.06.09 | ₩21,263 | ₩21,490 | ₩21,250 | ₩21,276 | +0.06% | 1.8만 |
|---|
| 2026.06.08 | ₩21,250 | ₩21,330 | ₩21,250 | ₩21,290 | +0.19% | 2.3만 |
|---|
| 2026.06.05 | ₩21,356 | ₩21,423 | ₩21,223 | ₩21,303 | -0.25% | 5만 |
|---|
| 2026.06.04 | ₩21,370 | ₩21,530 | ₩21,330 | ₩21,370 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩21,437 | ₩21,517 | ₩21,356 | ₩21,370 | -0.31% | 2.6만 |
|---|
| 2026.06.02 | ₩21,490 | ₩21,610 | ₩21,463 | ₩21,463 | -0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩21,503 | ₩21,610 | ₩21,463 | ₩21,503 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩21,637 | ₩21,850 | ₩21,437 | ₩21,570 | -0.31% | 1.9만 |
|---|
| 2026.05.28 | ₩21,744 | ₩21,757 | ₩21,490 | ₩21,690 | -0.25% | 1.8만 |
|---|
| 2026.05.27 | ₩21,677 | ₩21,677 | ₩21,356 | ₩21,663 | -0.06% | 4.8천 |
|---|
| 2026.05.26 | ₩21,450 | ₩21,677 | ₩21,330 | ₩21,677 | +1.06% | 1.3만 |
|---|
| 2026.05.22 | ₩21,276 | ₩21,517 | ₩21,263 | ₩21,370 | +0.44% | 3.7만 |
|---|
| 2026.05.21 | ₩21,250 | ₩21,383 | ₩21,223 | ₩21,250 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩21,236 | ₩21,397 | ₩21,236 | ₩21,397 | +0.75% | 4.5천 |
|---|
| 2026.05.19 | ₩21,316 | ₩21,343 | ₩21,210 | ₩21,303 | -0.06% | 5.7천 |
|---|
| 2026.05.18 | ₩21,356 | ₩21,744 | ₩21,290 | ₩21,316 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩21,583 | ₩21,583 | ₩21,316 | ₩21,356 | -1.05% | 8.4천 |
|---|
| 2026.05.14 | ₩21,623 | ₩21,623 | ₩21,503 | ₩21,583 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩21,570 | ₩21,570 | ₩21,463 | ₩21,557 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩21,570 | ₩21,570 | ₩21,356 | ₩21,490 | -0.37% | 1.9만 |
|---|
| 2026.05.11 | ₩21,557 | ₩21,597 | ₩21,490 | ₩21,557 | 0.00% | 1.3만 |
|---|
| 2026.05.08 | ₩21,583 | ₩21,650 | ₩21,490 | ₩21,543 | -0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩21,517 | ₩21,543 | ₩21,437 | ₩21,477 | -0.19% | 10.5만 |
|---|
| 2026.05.06 | ₩21,543 | ₩21,930 | ₩21,490 | ₩21,517 | -0.12% | 1.9만 |
|---|
| 2026.05.05 | ₩21,530 | ₩21,583 | ₩21,423 | ₩21,450 | -0.37% | 2.3만 |
|---|
| 2026.05.04 | ₩21,437 | ₩21,570 | ₩21,437 | ₩21,490 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩21,437 | ₩21,690 | ₩21,437 | ₩21,477 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩21,437 | ₩21,757 | ₩21,397 | ₩21,450 | +0.06% | 5만 |
|---|
| 2026.04.29 | ₩21,303 | ₩21,437 | ₩21,223 | ₩21,330 | +0.13% | 4.6만 |
|---|
| 2026.04.28 | ₩21,356 | ₩21,477 | ₩21,303 | ₩21,316 | -0.19% | 2.3만 |
|---|
| 2026.04.27 | ₩21,423 | ₩21,517 | ₩21,223 | ₩21,463 | +0.19% | 3.7만 |
|---|
| 2026.04.24 | ₩21,423 | ₩21,543 | ₩21,343 | ₩21,463 | +0.19% | 2.3만 |
|---|
| 2026.04.23 | ₩21,517 | ₩21,650 | ₩21,250 | ₩21,477 | -0.19% | 2.3만 |
|---|
| 2026.04.22 | ₩21,704 | ₩21,757 | ₩21,570 | ₩21,690 | -0.06% | 7.1만 |
|---|
| 2026.04.21 | ₩21,730 | ₩21,797 | ₩21,730 | ₩21,770 | +0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,744 | ₩21,837 | ₩21,744 | ₩21,797 | +0.25% | 1만 |
|---|
| 2026.04.17 | ₩22,011 | ₩22,051 | ₩21,797 | ₩21,797 | -0.97% | 3.7천 |
|---|
| 2026.04.16 | ₩21,730 | ₩21,797 | ₩21,730 | ₩21,770 | +0.18% | 6.8천 |
|---|
| 2026.04.15 | ₩21,717 | ₩21,850 | ₩21,717 | ₩21,784 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩21,677 | ₩21,824 | ₩21,677 | ₩21,810 | +0.62% | 8.5천 |
|---|
| 2026.04.13 | ₩21,850 | ₩21,850 | ₩21,570 | ₩21,677 | -0.79% | 7천 |
|---|
| 2026.04.10 | ₩21,663 | ₩21,770 | ₩21,557 | ₩21,610 | -0.25% | 1.2만 |
|---|
| 2026.04.09 | ₩21,597 | ₩21,677 | ₩21,557 | ₩21,597 | 0.00% | 3천 |
|---|
| 2026.04.08 | ₩21,663 | ₩21,730 | ₩21,650 | ₩21,717 | +0.25% | 4.1천 |
|---|
| 2026.04.07 | ₩21,610 | ₩21,970 | ₩21,530 | ₩21,610 | 0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩21,597 | ₩21,677 | ₩21,557 | ₩21,623 | +0.12% | 6.4천 |
|---|
| 2026.04.02 | ₩21,704 | ₩21,704 | ₩21,316 | ₩21,704 | 0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩21,730 | ₩21,730 | ₩21,383 | ₩21,543 | -0.86% | 2.6만 |
|---|
| 2026.03.31 | ₩21,250 | ₩21,517 | ₩21,250 | ₩21,477 | +1.07% | 6.2천 |
|---|
| 2026.03.30 | ₩21,156 | ₩21,397 | ₩21,090 | ₩21,143 | -0.06% | 3.2천 |
|---|
| 2026.03.27 | ₩21,130 | ₩21,316 | ₩21,090 | ₩21,090 | -0.19% | 2천 |
|---|
| 2026.03.26 | ₩21,290 | ₩21,397 | ₩21,250 | ₩21,250 | -0.19% | 1.8만 |
|---|
| 2026.03.25 | ₩21,437 | ₩21,477 | ₩21,223 | ₩21,397 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩21,330 | ₩21,330 | ₩21,236 | ₩21,303 | -0.13% | 5.2천 |
|---|
| 2026.03.23 | ₩21,370 | ₩22,224 | ₩21,370 | ₩21,517 | +0.69% | 1.2만 |
|---|
| 2026.03.20 | ₩21,316 | ₩22,011 | ₩21,316 | ₩21,330 | +0.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,356 | ₩21,437 | ₩21,356 | ₩21,437 | +0.37% | 2.5만 |
|---|
| 2026.03.18 | ₩21,423 | ₩21,543 | ₩21,423 | ₩21,437 | +0.06% | 5.4천 |
|---|
| 2026.03.17 | ₩21,330 | ₩21,570 | ₩21,330 | ₩21,490 | +0.75% | 1.2만 |
|---|
| 2026.03.16 | ₩21,410 | ₩21,530 | ₩21,383 | ₩21,383 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩21,370 | ₩21,410 | ₩21,356 | ₩21,370 | 0.00% | 2.9천 |
|---|
| 2026.03.12 | ₩21,610 | ₩21,610 | ₩21,356 | ₩21,423 | -0.86% | 1.4만 |
|---|
| 2026.03.11 | ₩21,557 | ₩21,690 | ₩21,503 | ₩21,503 | -0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩21,583 | ₩21,637 | ₩21,583 | ₩21,583 | 0.00% | 3.3만 |
|---|
| 2026.03.09 | ₩21,570 | ₩21,717 | ₩21,517 | ₩21,597 | +0.12% | 8.5만 |
|---|
| 2026.03.06 | ₩21,730 | ₩21,730 | ₩21,423 | ₩21,583 | -0.68% | 3.4만 |
|---|
| 2026.03.05 | ₩21,797 | ₩21,797 | ₩21,744 | ₩21,757 | -0.18% | 5.2만 |
|---|
| 2026.03.04 | ₩21,770 | ₩21,917 | ₩21,770 | ₩21,770 | 0.00% | 3.7만 |
|---|
| 2026.03.03 | ₩21,770 | ₩21,997 | ₩21,744 | ₩21,797 | +0.12% | 3만 |
|---|
| 2026.03.02 | ₩21,997 | ₩22,077 | ₩21,917 | ₩21,917 | -0.36% | 5만 |
|---|
| 2026.02.27 | ₩21,970 | ₩22,104 | ₩21,957 | ₩21,970 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩21,970 | ₩22,104 | ₩21,957 | ₩21,957 | -0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩21,970 | ₩22,264 | ₩21,970 | ₩21,970 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩21,957 | ₩22,037 | ₩21,957 | ₩21,997 | +0.18% | 6.6천 |
|---|
| 2026.02.23 | ₩21,997 | ₩22,091 | ₩21,984 | ₩21,997 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩22,051 | ₩22,091 | ₩21,984 | ₩22,051 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩22,184 | ₩22,237 | ₩22,144 | ₩22,157 | -0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩22,304 | ₩22,304 | ₩22,197 | ₩22,211 | -0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩22,291 | ₩22,464 | ₩22,224 | ₩22,237 | -0.24% | 3.7천 |
|---|
| 2026.02.13 | ₩22,184 | ₩22,277 | ₩22,157 | ₩22,211 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩22,077 | ₩22,224 | ₩22,037 | ₩22,117 | +0.18% | 1.5만 |
|---|
| 2026.02.11 | ₩22,264 | ₩22,264 | ₩22,051 | ₩22,077 | -0.84% | 2.7만 |
|---|
| 2026.02.10 | ₩22,131 | ₩22,237 | ₩22,077 | ₩22,144 | +0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩22,024 | ₩22,144 | ₩22,024 | ₩22,077 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩22,104 | ₩22,184 | ₩21,997 | ₩22,037 | -0.30% | 9.9천 |
|---|
| 2026.02.05 | ₩21,957 | ₩22,304 | ₩21,957 | ₩22,144 | +0.85% | 2.3만 |
|---|
| 2026.02.04 | ₩21,957 | ₩22,024 | ₩21,930 | ₩21,944 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩21,904 | ₩22,091 | ₩21,904 | ₩21,997 | +0.43% | 1.6만 |
|---|
| 2026.02.02 | ₩21,904 | ₩22,091 | ₩21,904 | ₩21,984 | +0.37% | 9.6천 |
|---|
| 2026.01.30 | ₩22,064 | ₩22,077 | ₩21,904 | ₩21,997 | -0.30% | 1.2만 |
|---|
| 2026.01.29 | ₩22,024 | ₩22,024 | ₩21,944 | ₩21,997 | -0.12% | 7.8천 |
|---|
| 2026.01.28 | ₩21,970 | ₩22,064 | ₩21,930 | ₩22,024 | +0.24% | 9.3천 |
|---|
| 2026.01.27 | ₩22,011 | ₩22,037 | ₩21,957 | ₩21,970 | -0.18% | 1.4천 |
|---|
| 2026.01.26 | ₩22,051 | ₩22,077 | ₩21,984 | ₩22,077 | +0.12% | 6.9천 |
|---|
| 2026.01.23 | ₩21,957 | ₩22,077 | ₩21,957 | ₩21,970 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩21,984 | ₩22,091 | ₩21,984 | ₩22,064 | +0.36% | 8.7천 |
|---|
| 2026.01.21 | ₩21,944 | ₩22,064 | ₩21,944 | ₩22,024 | +0.36% | 1.4만 |
|---|
| 2026.01.20 | ₩21,864 | ₩21,997 | ₩21,864 | ₩21,917 | +0.24% | 1.3만 |
|---|
| 2026.01.16 | ₩21,984 | ₩21,984 | ₩21,944 | ₩21,944 | -0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩21,997 | ₩22,117 | ₩21,944 | ₩21,997 | 0.00% | 3.3만 |
|---|
| 2026.01.14 | ₩21,957 | ₩22,037 | ₩21,904 | ₩21,997 | +0.18% | 2.8만 |
|---|
| 2026.01.13 | ₩22,011 | ₩22,011 | ₩21,904 | ₩21,970 | -0.18% | 2만 |
|---|
| 2026.01.12 | ₩21,917 | ₩21,957 | ₩21,877 | ₩21,917 | 0.00% | 2만 |
|---|
| 2026.01.09 | ₩21,917 | ₩21,984 | ₩21,877 | ₩21,957 | +0.18% | 2.9만 |
|---|
| 2026.01.08 | ₩21,890 | ₩22,064 | ₩21,864 | ₩21,930 | +0.18% | 3.5만 |
|---|
| 2026.01.07 | ₩21,890 | ₩21,957 | ₩21,890 | ₩21,890 | 0.00% | 1.9만 |
|---|
| 2026.01.06 | ₩21,904 | ₩22,011 | ₩21,877 | ₩21,877 | -0.12% | 3.3만 |
|---|
| 2026.01.05 | ₩21,957 | ₩22,037 | ₩21,904 | ₩21,917 | -0.18% | 1.9만 |
|---|
| 2026.01.02 | ₩21,984 | ₩22,024 | ₩21,930 | ₩21,997 | +0.06% | 4.3천 |
|---|
| 2025.12.31 | ₩21,984 | ₩22,091 | ₩21,984 | ₩22,024 | +0.18% | 3.5만 |
|---|
| 2025.12.30 | ₩22,091 | ₩22,104 | ₩21,917 | ₩22,051 | -0.18% | 2.1만 |
|---|
| 2025.12.29 | ₩21,997 | ₩22,117 | ₩21,864 | ₩22,037 | +0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩22,077 | ₩22,144 | ₩21,970 | ₩22,077 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩21,824 | ₩22,077 | ₩21,824 | ₩22,064 | +1.10% | 2.8만 |
|---|
| 2025.12.23 | ₩21,810 | ₩21,877 | ₩21,797 | ₩21,850 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩21,824 | ₩21,957 | ₩21,824 | ₩21,917 | +0.43% | 2.2만 |
|---|
| 2025.12.19 | ₩21,824 | ₩21,917 | ₩21,824 | ₩21,864 | +0.18% | 1.8만 |
|---|
| 2025.12.18 | ₩21,824 | ₩21,904 | ₩21,824 | ₩21,890 | +0.31% | 2.9만 |
|---|
| 2025.12.17 | ₩21,704 | ₩21,837 | ₩21,623 | ₩21,797 | +0.43% | 3.6만 |
|---|
| 2025.12.16 | ₩21,837 | ₩21,877 | ₩21,623 | ₩21,810 | -0.12% | 3.3만 |
|---|
| 2025.12.15 | ₩21,970 | ₩21,970 | ₩21,850 | ₩21,944 | -0.12% | 1.9만 |
|---|
| 2025.12.12 | ₩21,837 | ₩21,904 | ₩21,837 | ₩21,877 | +0.18% | 2.1만 |
|---|
| 2025.12.11 | ₩21,890 | ₩21,970 | ₩21,890 | ₩21,904 | +0.06% | 4.5만 |
|---|
| 2025.12.10 | ₩21,837 | ₩21,957 | ₩21,837 | ₩21,890 | +0.24% | 3.2만 |
|---|
| 2025.12.09 | ₩21,904 | ₩22,037 | ₩21,890 | ₩21,917 | +0.06% | 2.3만 |
|---|
| 2025.12.08 | ₩22,011 | ₩22,024 | ₩21,917 | ₩21,917 | -0.42% | 2.8만 |
|---|
| 2025.12.05 | ₩21,930 | ₩22,024 | ₩21,717 | ₩21,970 | +0.18% | 4.2만 |
|---|
| 2025.12.04 | ₩21,930 | ₩21,997 | ₩21,930 | ₩21,957 | +0.12% | 3.3만 |
|---|
| 2025.12.03 | ₩21,824 | ₩22,117 | ₩21,824 | ₩21,957 | +0.61% | 3.9만 |
|---|
| 2025.12.02 | ₩21,930 | ₩21,970 | ₩21,930 | ₩21,944 | +0.06% | 2.7만 |
|---|
| 2025.12.01 | ₩21,904 | ₩22,011 | ₩21,904 | ₩21,930 | +0.12% | 2.8만 |
|---|
| 2025.11.28 | ₩21,984 | ₩22,104 | ₩21,904 | ₩22,024 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩21,917 | ₩22,024 | ₩21,850 | ₩21,984 | +0.30% | 1.9만 |
|---|
| 2025.11.25 | ₩21,877 | ₩22,024 | ₩21,877 | ₩21,917 | +0.18% | 1.9만 |
|---|
| 2025.11.24 | ₩21,824 | ₩21,957 | ₩21,810 | ₩21,930 | +0.49% | 8.7천 |
|---|
| 2025.11.21 | ₩21,864 | ₩21,930 | ₩21,824 | ₩21,864 | 0.00% | 2.3만 |
|---|
| 2025.11.20 | ₩21,864 | ₩21,917 | ₩21,797 | ₩21,864 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩21,890 | ₩21,944 | ₩21,877 | ₩21,890 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩21,917 | ₩21,984 | ₩21,904 | ₩21,904 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩21,890 | ₩21,997 | ₩21,890 | ₩21,957 | +0.30% | 2만 |
|---|
| 2025.11.14 | ₩21,890 | ₩21,984 | ₩21,890 | ₩21,917 | +0.12% | 2.1만 |
|---|
| 2025.11.13 | ₩22,024 | ₩22,104 | ₩21,904 | ₩21,970 | -0.24% | 3만 |
|---|
| 2025.11.12 | ₩21,957 | ₩22,117 | ₩21,957 | ₩22,051 | +0.43% | 2.1만 |
|---|
| 2025.11.11 | ₩21,930 | ₩22,024 | ₩21,757 | ₩21,930 | 0.00% | 2.7만 |
|---|
| 2025.11.10 | ₩21,877 | ₩22,011 | ₩21,770 | ₩21,997 | +0.55% | 2.1만 |
|---|
| 2025.11.07 | ₩21,930 | ₩21,984 | ₩21,864 | ₩21,944 | +0.06% | 1.5만 |
|---|
| 2025.11.06 | ₩22,037 | ₩22,077 | ₩21,984 | ₩21,984 | -0.24% | 1.6만 |
|---|
| 2025.11.05 | ₩21,917 | ₩22,117 | ₩21,917 | ₩22,037 | +0.55% | 2.7만 |
|---|
| 2025.11.04 | ₩21,917 | ₩22,171 | ₩21,063 | ₩21,970 | +0.24% | 6.6만 |
|---|
| 2025.11.03 | ₩22,518 | ₩22,518 | ₩22,091 | ₩22,184 | -1.48% | 2.9만 |
|---|
| 2025.10.31 | ₩22,197 | ₩22,371 | ₩22,197 | ₩22,197 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩22,304 | ₩22,371 | ₩22,211 | ₩22,224 | -0.36% | 1.1만 |
|---|
| 2025.10.29 | ₩22,331 | ₩22,531 | ₩22,304 | ₩22,331 | 0.00% | 2만 |
|---|
| 2025.10.28 | ₩22,344 | ₩22,384 | ₩22,304 | ₩22,344 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩22,291 | ₩22,478 | ₩22,291 | ₩22,398 | +0.48% | 1.2만 |
|---|
| 2025.10.24 | ₩22,237 | ₩22,371 | ₩22,224 | ₩22,277 | +0.18% | 8.6천 |
|---|
| 2025.10.23 | ₩22,424 | ₩22,424 | ₩22,344 | ₩22,344 | -0.36% | 1.9만 |
|---|
| 2025.10.22 | ₩22,398 | ₩22,571 | ₩22,398 | ₩22,464 | +0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩22,424 | ₩22,598 | ₩22,291 | ₩22,398 | -0.12% | 2.6만 |
|---|
| 2025.10.20 | ₩22,237 | ₩22,518 | ₩22,237 | ₩22,478 | +1.08% | 2.3만 |
|---|
| 2025.10.17 | ₩22,277 | ₩22,291 | ₩22,184 | ₩22,211 | -0.30% | 2.4만 |
|---|
| 2025.10.16 | ₩22,264 | ₩22,344 | ₩22,237 | ₩22,344 | +0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩22,251 | ₩22,384 | ₩22,197 | ₩22,264 | +0.06% | 2.9만 |
|---|
| 2025.10.14 | ₩22,304 | ₩22,411 | ₩22,184 | ₩22,211 | -0.42% | 2.2만 |
|---|
| 2025.10.13 | ₩22,251 | ₩22,358 | ₩22,224 | ₩22,277 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩22,331 | ₩22,411 | ₩22,224 | ₩22,264 | -0.30% | 1.8만 |
|---|