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 | ₩20,528 | ₩20,528 | ₩20,475 | ₩20,488 | -0.20% | 7.4천 |
| 2026.10.08 | ₩20,555 | ₩20,609 | ₩20,248 | ₩20,475 | -0.39% | 1.2만 |
| 2026.10.07 | ₩20,568 | ₩20,649 | ₩20,462 | ₩20,502 | -0.32% | 3.2천 |
| 2026.10.06 | ₩20,756 | ₩20,769 | ₩20,395 | ₩20,488 | -1.29% | 1.3만 |
| 2026.10.05 | ₩21,210 | ₩21,210 | ₩20,742 | ₩21,009 | -0.95% | 2.8천 |
| 2026.10.02 | ₩21,303 | ₩21,303 | ₩21,009 | ₩21,009 | -1.38% | 600 |
| 2026.10.01 | ₩21,090 | ₩21,250 | ₩20,729 | ₩20,969 | -0.57% | 6.7천 |
| 2026.09.30 | ₩21,090 | ₩21,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,183 |
| +0.44% |
| 4.2천 |
| 2026.09.29 | ₩21,116 | ₩21,317 | ₩20,849 | ₩20,969 | -0.70% | 8.4천 |
|---|
| 2026.09.28 | ₩20,956 | ₩21,143 | ₩20,876 | ₩21,116 | +0.77% | 2.7천 |
|---|
| 2026.09.25 | ₩21,250 | ₩21,250 | ₩20,929 | ₩21,050 | -0.94% | 9.9천 |
|---|
| 2026.09.24 | ₩21,317 | ₩21,317 | ₩20,849 | ₩21,050 | -1.25% | 9.5천 |
|---|
| 2026.09.23 | ₩21,918 | ₩21,918 | ₩21,210 | ₩21,317 | -2.74% | 1.2만 |
|---|
| 2026.09.22 | ₩21,958 | ₩21,958 | ₩21,451 | ₩21,731 | -1.03% | 9.2만 |
|---|
| 2026.09.21 | ₩20,756 | ₩21,718 | ₩20,756 | ₩21,531 | +3.73% | 6.7만 |
|---|
| 2026.09.18 | ₩20,635 | ₩20,916 | ₩20,635 | ₩20,649 | +0.06% | 2.3만 |
|---|
| 2026.09.17 | ₩20,662 | ₩20,742 | ₩20,462 | ₩20,582 | -0.39% | 1.1만 |
|---|
| 2026.09.16 | ₩20,635 | ₩20,876 | ₩20,328 | ₩20,502 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,769 | ₩20,769 | ₩20,341 | ₩20,448 | -1.54% | 4.5만 |
|---|
| 2026.09.14 | ₩20,983 | ₩21,156 | ₩20,154 | ₩20,475 | -2.42% | 5.2만 |
|---|
| 2026.09.11 | ₩21,036 | ₩21,651 | ₩20,715 | ₩20,943 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩20,983 | ₩21,116 | ₩20,809 | ₩20,849 | -0.64% | 9.1천 |
|---|
| 2026.09.09 | ₩21,130 | ₩21,303 | ₩21,050 | ₩21,050 | -0.38% | 8.2천 |
|---|
| 2026.09.08 | ₩21,197 | ₩21,464 | ₩20,956 | ₩21,090 | -0.50% | 7.6천 |
|---|
| 2026.09.04 | ₩21,237 | ₩21,237 | ₩20,956 | ₩21,090 | -0.69% | 2.2만 |
|---|
| 2026.09.03 | ₩21,223 | ₩21,223 | ₩21,023 | ₩21,116 | -0.50% | 6.4천 |
|---|
| 2026.09.02 | ₩21,303 | ₩21,464 | ₩20,983 | ₩21,116 | -0.88% | 3.6만 |
|---|
| 2026.09.01 | ₩21,397 | ₩21,651 | ₩21,050 | ₩21,197 | -0.94% | 1.2만 |
|---|
| 2026.08.31 | ₩21,451 | ₩21,557 | ₩21,451 | ₩21,491 | +0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩21,571 | ₩21,571 | ₩21,397 | ₩21,544 | -0.12% | 4천 |
|---|
| 2026.08.27 | ₩21,584 | ₩21,584 | ₩21,303 | ₩21,424 | -0.74% | 8.9천 |
|---|
| 2026.08.26 | ₩21,584 | ₩21,584 | ₩21,183 | ₩21,370 | -0.99% | 5천 |
|---|
| 2026.08.25 | ₩21,317 | ₩21,451 | ₩21,223 | ₩21,277 | -0.19% | 7.7천 |
|---|
| 2026.08.24 | ₩21,237 | ₩21,237 | ₩21,223 | ₩21,223 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩21,651 | ₩21,651 | ₩21,330 | ₩21,330 | -1.48% | 1.2만 |
|---|
| 2026.08.20 | ₩21,437 | ₩21,437 | ₩21,277 | ₩21,277 | -0.75% | 8.8천 |
|---|
| 2026.08.19 | ₩21,317 | ₩21,477 | ₩21,317 | ₩21,477 | +0.75% | 2.1천 |
|---|
| 2026.08.18 | ₩21,250 | ₩21,370 | ₩21,170 | ₩21,317 | +0.31% | 6.8천 |
|---|
| 2026.08.17 | ₩21,344 | ₩21,357 | ₩21,237 | ₩21,263 | -0.38% | 8.9천 |
|---|
| 2026.08.14 | ₩21,290 | ₩21,370 | ₩21,183 | ₩21,277 | -0.06% | 9.4천 |
|---|
| 2026.08.13 | ₩21,344 | ₩21,370 | ₩21,170 | ₩21,290 | -0.25% | 9.3천 |
|---|
| 2026.08.12 | ₩21,183 | ₩21,384 | ₩21,143 | ₩21,290 | +0.50% | 1.4만 |
|---|
| 2026.08.11 | ₩21,183 | ₩21,183 | ₩21,116 | ₩21,183 | 0.00% | 5.8천 |
|---|
| 2026.08.10 | ₩21,250 | ₩21,250 | ₩21,116 | ₩21,156 | -0.44% | 2.1만 |
|---|
| 2026.08.07 | ₩21,170 | ₩21,237 | ₩21,023 | ₩21,156 | -0.06% | 1만 |
|---|
| 2026.08.06 | ₩20,969 | ₩21,116 | ₩20,969 | ₩21,050 | +0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩21,384 | ₩21,384 | ₩21,036 | ₩21,076 | -1.44% | 1.3만 |
|---|
| 2026.08.04 | ₩21,063 | ₩21,183 | ₩21,009 | ₩21,076 | +0.06% | 5.6천 |
|---|
| 2026.08.03 | ₩21,090 | ₩21,357 | ₩20,876 | ₩20,943 | -0.70% | 7.3천 |
|---|
| 2026.07.31 | ₩20,983 | ₩21,050 | ₩20,889 | ₩20,943 | -0.19% | 7.8천 |
|---|
| 2026.07.30 | ₩20,983 | ₩20,983 | ₩20,809 | ₩20,943 | -0.19% | 1.5만 |
|---|
| 2026.07.29 | ₩21,116 | ₩21,116 | ₩20,916 | ₩20,983 | -0.63% | 1.2만 |
|---|
| 2026.07.28 | ₩21,036 | ₩21,116 | ₩20,903 | ₩20,983 | -0.25% | 1.4만 |
|---|
| 2026.07.27 | ₩21,290 | ₩21,290 | ₩20,796 | ₩20,943 | -1.63% | 2만 |
|---|
| 2026.07.24 | ₩21,357 | ₩21,357 | ₩21,090 | ₩21,170 | -0.88% | 1.6만 |
|---|
| 2026.07.23 | ₩21,263 | ₩21,263 | ₩21,170 | ₩21,223 | -0.19% | 7.9천 |
|---|
| 2026.07.22 | ₩21,384 | ₩21,651 | ₩21,183 | ₩21,263 | -0.56% | 9.3천 |
|---|
| 2026.07.21 | ₩21,464 | ₩21,544 | ₩21,290 | ₩21,344 | -0.56% | 2.6만 |
|---|
| 2026.07.20 | ₩21,504 | ₩21,638 | ₩21,477 | ₩21,504 | 0.00% | 7.7천 |
|---|
| 2026.07.17 | ₩21,544 | ₩21,611 | ₩21,464 | ₩21,504 | -0.19% | 7.7천 |
|---|
| 2026.07.16 | ₩21,451 | ₩21,451 | ₩21,397 | ₩21,410 | -0.19% | 4.1천 |
|---|
| 2026.07.15 | ₩21,544 | ₩21,598 | ₩21,384 | ₩21,410 | -0.62% | 7.3천 |
|---|
| 2026.07.14 | ₩21,651 | ₩21,651 | ₩21,410 | ₩21,491 | -0.74% | 4.5천 |
|---|
| 2026.07.13 | ₩21,651 | ₩21,651 | ₩21,384 | ₩21,477 | -0.80% | 6천 |
|---|
| 2026.07.10 | ₩21,638 | ₩21,638 | ₩21,491 | ₩21,504 | -0.62% | 4.8천 |
|---|
| 2026.07.09 | ₩21,638 | ₩21,745 | ₩21,451 | ₩21,504 | -0.62% | 8.6천 |
|---|
| 2026.07.08 | ₩21,758 | ₩21,758 | ₩21,517 | ₩21,517 | -1.11% | 7.3천 |
|---|
| 2026.07.07 | ₩21,678 | ₩21,678 | ₩21,424 | ₩21,451 | -1.05% | 4.1천 |
|---|
| 2026.07.06 | ₩21,678 | ₩21,771 | ₩21,584 | ₩21,624 | -0.25% | 7.5천 |
|---|
| 2026.07.02 | ₩21,624 | ₩21,704 | ₩21,544 | ₩21,544 | -0.37% | 3.2천 |
|---|
| 2026.07.01 | ₩21,517 | ₩21,771 | ₩21,477 | ₩21,557 | +0.19% | 6.8천 |
|---|
| 2026.06.30 | ₩21,785 | ₩21,785 | ₩21,477 | ₩21,531 | -1.17% | 1.3만 |
|---|
| 2026.06.29 | ₩21,557 | ₩21,664 | ₩21,557 | ₩21,584 | +0.12% | 1만 |
|---|
| 2026.06.26 | ₩21,557 | ₩21,598 | ₩21,397 | ₩21,464 | -0.43% | 1.6만 |
|---|
| 2026.06.25 | ₩21,504 | ₩21,598 | ₩21,397 | ₩21,504 | 0.00% | 2.2만 |
|---|
| 2026.06.24 | ₩21,437 | ₩21,571 | ₩21,397 | ₩21,397 | -0.19% | 8.2천 |
|---|
| 2026.06.23 | ₩21,477 | ₩21,517 | ₩21,384 | ₩21,424 | -0.25% | 4.5천 |
|---|
| 2026.06.22 | ₩21,598 | ₩21,678 | ₩21,451 | ₩21,451 | -0.68% | 1.7만 |
|---|
| 2026.06.18 | ₩21,785 | ₩21,785 | ₩21,557 | ₩21,624 | -0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩21,664 | ₩21,664 | ₩21,557 | ₩21,557 | -0.49% | 5.7천 |
|---|
| 2026.06.16 | ₩21,785 | ₩21,785 | ₩21,544 | ₩21,557 | -1.04% | 8.1천 |
|---|
| 2026.06.15 | ₩21,517 | ₩21,611 | ₩21,517 | ₩21,544 | +0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩21,504 | ₩21,517 | ₩21,317 | ₩21,451 | -0.25% | 1.4만 |
|---|
| 2026.06.11 | ₩21,437 | ₩21,477 | ₩21,303 | ₩21,437 | 0.00% | 1만 |
|---|
| 2026.06.10 | ₩21,303 | ₩21,437 | ₩21,290 | ₩21,330 | +0.13% | 1.6만 |
|---|
| 2026.06.09 | ₩21,290 | ₩21,517 | ₩21,277 | ₩21,303 | +0.06% | 1.8만 |
|---|
| 2026.06.08 | ₩21,277 | ₩21,357 | ₩21,277 | ₩21,317 | +0.19% | 2.3만 |
|---|
| 2026.06.05 | ₩21,384 | ₩21,451 | ₩21,250 | ₩21,330 | -0.25% | 5만 |
|---|
| 2026.06.04 | ₩21,397 | ₩21,557 | ₩21,357 | ₩21,397 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩21,464 | ₩21,544 | ₩21,384 | ₩21,397 | -0.31% | 2.6만 |
|---|
| 2026.06.02 | ₩21,517 | ₩21,638 | ₩21,491 | ₩21,491 | -0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩21,531 | ₩21,638 | ₩21,491 | ₩21,531 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩21,664 | ₩21,878 | ₩21,464 | ₩21,598 | -0.31% | 1.9만 |
|---|
| 2026.05.28 | ₩21,771 | ₩21,785 | ₩21,517 | ₩21,718 | -0.25% | 1.8만 |
|---|
| 2026.05.27 | ₩21,704 | ₩21,704 | ₩21,384 | ₩21,691 | -0.06% | 4.8천 |
|---|
| 2026.05.26 | ₩21,477 | ₩21,704 | ₩21,357 | ₩21,704 | +1.06% | 1.3만 |
|---|
| 2026.05.22 | ₩21,303 | ₩21,544 | ₩21,290 | ₩21,397 | +0.44% | 3.7만 |
|---|
| 2026.05.21 | ₩21,277 | ₩21,410 | ₩21,250 | ₩21,277 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩21,263 | ₩21,424 | ₩21,263 | ₩21,424 | +0.75% | 4.5천 |
|---|
| 2026.05.19 | ₩21,344 | ₩21,370 | ₩21,237 | ₩21,330 | -0.06% | 5.7천 |
|---|
| 2026.05.18 | ₩21,384 | ₩21,771 | ₩21,317 | ₩21,344 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩21,611 | ₩21,611 | ₩21,344 | ₩21,384 | -1.05% | 8.4천 |
|---|
| 2026.05.14 | ₩21,651 | ₩21,651 | ₩21,531 | ₩21,611 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩21,598 | ₩21,598 | ₩21,491 | ₩21,584 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩21,598 | ₩21,598 | ₩21,384 | ₩21,517 | -0.37% | 1.9만 |
|---|
| 2026.05.11 | ₩21,584 | ₩21,624 | ₩21,517 | ₩21,584 | 0.00% | 1.3만 |
|---|
| 2026.05.08 | ₩21,611 | ₩21,678 | ₩21,517 | ₩21,571 | -0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩21,544 | ₩21,571 | ₩21,464 | ₩21,504 | -0.19% | 10.5만 |
|---|
| 2026.05.06 | ₩21,571 | ₩21,958 | ₩21,517 | ₩21,544 | -0.12% | 1.9만 |
|---|
| 2026.05.05 | ₩21,557 | ₩21,611 | ₩21,451 | ₩21,477 | -0.37% | 2.3만 |
|---|
| 2026.05.04 | ₩21,464 | ₩21,598 | ₩21,464 | ₩21,517 | +0.25% | 3.8만 |
|---|
| 2026.05.01 | ₩21,464 | ₩21,718 | ₩21,464 | ₩21,504 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩21,464 | ₩21,785 | ₩21,424 | ₩21,477 | +0.06% | 5만 |
|---|
| 2026.04.29 | ₩21,330 | ₩21,464 | ₩21,250 | ₩21,357 | +0.13% | 4.6만 |
|---|
| 2026.04.28 | ₩21,384 | ₩21,504 | ₩21,330 | ₩21,344 | -0.19% | 2.3만 |
|---|
| 2026.04.27 | ₩21,451 | ₩21,544 | ₩21,250 | ₩21,491 | +0.19% | 3.7만 |
|---|
| 2026.04.24 | ₩21,451 | ₩21,571 | ₩21,370 | ₩21,491 | +0.19% | 2.3만 |
|---|
| 2026.04.23 | ₩21,544 | ₩21,678 | ₩21,277 | ₩21,504 | -0.19% | 2.3만 |
|---|
| 2026.04.22 | ₩21,731 | ₩21,785 | ₩21,598 | ₩21,718 | -0.06% | 7.1만 |
|---|
| 2026.04.21 | ₩21,758 | ₩21,825 | ₩21,758 | ₩21,798 | +0.18% | 1.1만 |
|---|
| 2026.04.20 | ₩21,771 | ₩21,865 | ₩21,771 | ₩21,825 | +0.25% | 1만 |
|---|
| 2026.04.17 | ₩22,039 | ₩22,079 | ₩21,825 | ₩21,825 | -0.97% | 3.7천 |
|---|
| 2026.04.16 | ₩21,758 | ₩21,825 | ₩21,758 | ₩21,798 | +0.18% | 6.8천 |
|---|
| 2026.04.15 | ₩21,745 | ₩21,878 | ₩21,745 | ₩21,811 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩21,704 | ₩21,851 | ₩21,704 | ₩21,838 | +0.62% | 8.5천 |
|---|
| 2026.04.13 | ₩21,878 | ₩21,878 | ₩21,598 | ₩21,704 | -0.79% | 7천 |
|---|
| 2026.04.10 | ₩21,691 | ₩21,798 | ₩21,584 | ₩21,638 | -0.25% | 1.2만 |
|---|
| 2026.04.09 | ₩21,624 | ₩21,704 | ₩21,584 | ₩21,624 | 0.00% | 3천 |
|---|
| 2026.04.08 | ₩21,691 | ₩21,758 | ₩21,678 | ₩21,745 | +0.25% | 4.1천 |
|---|
| 2026.04.07 | ₩21,638 | ₩21,998 | ₩21,557 | ₩21,638 | 0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩21,624 | ₩21,704 | ₩21,584 | ₩21,651 | +0.12% | 6.4천 |
|---|
| 2026.04.02 | ₩21,731 | ₩21,731 | ₩21,344 | ₩21,731 | 0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩21,758 | ₩21,758 | ₩21,410 | ₩21,571 | -0.86% | 2.6만 |
|---|
| 2026.03.31 | ₩21,277 | ₩21,544 | ₩21,277 | ₩21,504 | +1.07% | 6.2천 |
|---|
| 2026.03.30 | ₩21,183 | ₩21,424 | ₩21,116 | ₩21,170 | -0.06% | 3.2천 |
|---|
| 2026.03.27 | ₩21,156 | ₩21,344 | ₩21,116 | ₩21,116 | -0.19% | 2천 |
|---|
| 2026.03.26 | ₩21,317 | ₩21,424 | ₩21,277 | ₩21,277 | -0.19% | 1.8만 |
|---|
| 2026.03.25 | ₩21,464 | ₩21,504 | ₩21,250 | ₩21,424 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩21,357 | ₩21,357 | ₩21,263 | ₩21,330 | -0.13% | 5.2천 |
|---|
| 2026.03.23 | ₩21,397 | ₩22,252 | ₩21,397 | ₩21,544 | +0.69% | 1.2만 |
|---|
| 2026.03.20 | ₩21,344 | ₩22,039 | ₩21,344 | ₩21,357 | +0.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,384 | ₩21,464 | ₩21,384 | ₩21,464 | +0.37% | 2.5만 |
|---|
| 2026.03.18 | ₩21,451 | ₩21,571 | ₩21,451 | ₩21,464 | +0.06% | 5.4천 |
|---|
| 2026.03.17 | ₩21,357 | ₩21,598 | ₩21,357 | ₩21,517 | +0.75% | 1.2만 |
|---|
| 2026.03.16 | ₩21,437 | ₩21,557 | ₩21,410 | ₩21,410 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩21,397 | ₩21,437 | ₩21,384 | ₩21,397 | 0.00% | 2.9천 |
|---|
| 2026.03.12 | ₩21,638 | ₩21,638 | ₩21,384 | ₩21,451 | -0.86% | 1.4만 |
|---|
| 2026.03.11 | ₩21,584 | ₩21,718 | ₩21,531 | ₩21,531 | -0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩21,611 | ₩21,664 | ₩21,611 | ₩21,611 | 0.00% | 3.3만 |
|---|
| 2026.03.09 | ₩21,598 | ₩21,745 | ₩21,544 | ₩21,624 | +0.12% | 8.5만 |
|---|
| 2026.03.06 | ₩21,758 | ₩21,758 | ₩21,451 | ₩21,611 | -0.68% | 3.4만 |
|---|
| 2026.03.05 | ₩21,825 | ₩21,825 | ₩21,771 | ₩21,785 | -0.18% | 5.2만 |
|---|
| 2026.03.04 | ₩21,798 | ₩21,945 | ₩21,798 | ₩21,798 | 0.00% | 3.7만 |
|---|
| 2026.03.03 | ₩21,798 | ₩22,025 | ₩21,771 | ₩21,825 | +0.12% | 3만 |
|---|
| 2026.03.02 | ₩22,025 | ₩22,105 | ₩21,945 | ₩21,945 | -0.36% | 5만 |
|---|
| 2026.02.27 | ₩21,998 | ₩22,132 | ₩21,985 | ₩21,998 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩21,998 | ₩22,132 | ₩21,985 | ₩21,985 | -0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩21,998 | ₩22,292 | ₩21,998 | ₩21,998 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩21,985 | ₩22,065 | ₩21,985 | ₩22,025 | +0.18% | 6.6천 |
|---|
| 2026.02.23 | ₩22,025 | ₩22,119 | ₩22,012 | ₩22,025 | 0.00% | 1.8만 |
|---|
| 2026.02.20 | ₩22,079 | ₩22,119 | ₩22,012 | ₩22,079 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩22,212 | ₩22,266 | ₩22,172 | ₩22,186 | -0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩22,333 | ₩22,333 | ₩22,226 | ₩22,239 | -0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩22,319 | ₩22,493 | ₩22,252 | ₩22,266 | -0.24% | 3.7천 |
|---|
| 2026.02.13 | ₩22,212 | ₩22,306 | ₩22,186 | ₩22,239 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩22,105 | ₩22,252 | ₩22,065 | ₩22,145 | +0.18% | 1.5만 |
|---|
| 2026.02.11 | ₩22,292 | ₩22,292 | ₩22,079 | ₩22,105 | -0.84% | 2.7만 |
|---|
| 2026.02.10 | ₩22,159 | ₩22,266 | ₩22,105 | ₩22,172 | +0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩22,052 | ₩22,172 | ₩22,052 | ₩22,105 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩22,132 | ₩22,212 | ₩22,025 | ₩22,065 | -0.30% | 9.9천 |
|---|
| 2026.02.05 | ₩21,985 | ₩22,333 | ₩21,985 | ₩22,172 | +0.85% | 2.3만 |
|---|
| 2026.02.04 | ₩21,985 | ₩22,052 | ₩21,958 | ₩21,972 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩21,932 | ₩22,119 | ₩21,932 | ₩22,025 | +0.43% | 1.6만 |
|---|
| 2026.02.02 | ₩21,932 | ₩22,119 | ₩21,932 | ₩22,012 | +0.37% | 9.6천 |
|---|
| 2026.01.30 | ₩22,092 | ₩22,105 | ₩21,932 | ₩22,025 | -0.30% | 1.2만 |
|---|
| 2026.01.29 | ₩22,052 | ₩22,052 | ₩21,972 | ₩22,025 | -0.12% | 7.8천 |
|---|
| 2026.01.28 | ₩21,998 | ₩22,092 | ₩21,958 | ₩22,052 | +0.24% | 9.3천 |
|---|
| 2026.01.27 | ₩22,039 | ₩22,065 | ₩21,985 | ₩21,998 | -0.18% | 1.4천 |
|---|
| 2026.01.26 | ₩22,079 | ₩22,105 | ₩22,012 | ₩22,105 | +0.12% | 6.9천 |
|---|
| 2026.01.23 | ₩21,985 | ₩22,105 | ₩21,985 | ₩21,998 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩22,012 | ₩22,119 | ₩22,012 | ₩22,092 | +0.36% | 8.7천 |
|---|
| 2026.01.21 | ₩21,972 | ₩22,092 | ₩21,972 | ₩22,052 | +0.36% | 1.4만 |
|---|
| 2026.01.20 | ₩21,892 | ₩22,025 | ₩21,892 | ₩21,945 | +0.24% | 1.3만 |
|---|
| 2026.01.16 | ₩22,012 | ₩22,012 | ₩21,972 | ₩21,972 | -0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩22,025 | ₩22,145 | ₩21,972 | ₩22,025 | 0.00% | 3.3만 |
|---|
| 2026.01.14 | ₩21,985 | ₩22,065 | ₩21,932 | ₩22,025 | +0.18% | 2.8만 |
|---|
| 2026.01.13 | ₩22,039 | ₩22,039 | ₩21,932 | ₩21,998 | -0.18% | 2만 |
|---|
| 2026.01.12 | ₩21,945 | ₩21,985 | ₩21,905 | ₩21,945 | 0.00% | 2만 |
|---|
| 2026.01.09 | ₩21,945 | ₩22,012 | ₩21,905 | ₩21,985 | +0.18% | 2.9만 |
|---|
| 2026.01.08 | ₩21,918 | ₩22,092 | ₩21,892 | ₩21,958 | +0.18% | 3.5만 |
|---|
| 2026.01.07 | ₩21,918 | ₩21,985 | ₩21,918 | ₩21,918 | 0.00% | 1.9만 |
|---|
| 2026.01.06 | ₩21,932 | ₩22,039 | ₩21,905 | ₩21,905 | -0.12% | 3.3만 |
|---|
| 2026.01.05 | ₩21,985 | ₩22,065 | ₩21,932 | ₩21,945 | -0.18% | 1.9만 |
|---|
| 2026.01.02 | ₩22,012 | ₩22,052 | ₩21,958 | ₩22,025 | +0.06% | 4.3천 |
|---|
| 2025.12.31 | ₩22,012 | ₩22,119 | ₩22,012 | ₩22,052 | +0.18% | 3.5만 |
|---|
| 2025.12.30 | ₩22,119 | ₩22,132 | ₩21,945 | ₩22,079 | -0.18% | 2.1만 |
|---|
| 2025.12.29 | ₩22,025 | ₩22,145 | ₩21,892 | ₩22,065 | +0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩22,105 | ₩22,172 | ₩21,998 | ₩22,105 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩21,851 | ₩22,105 | ₩21,851 | ₩22,092 | +1.10% | 2.8만 |
|---|
| 2025.12.23 | ₩21,838 | ₩21,905 | ₩21,825 | ₩21,878 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩21,851 | ₩21,985 | ₩21,851 | ₩21,945 | +0.43% | 2.2만 |
|---|
| 2025.12.19 | ₩21,851 | ₩21,945 | ₩21,851 | ₩21,892 | +0.18% | 1.8만 |
|---|
| 2025.12.18 | ₩21,851 | ₩21,932 | ₩21,851 | ₩21,918 | +0.31% | 2.9만 |
|---|
| 2025.12.17 | ₩21,731 | ₩21,865 | ₩21,651 | ₩21,825 | +0.43% | 3.6만 |
|---|
| 2025.12.16 | ₩21,865 | ₩21,905 | ₩21,651 | ₩21,838 | -0.12% | 3.3만 |
|---|
| 2025.12.15 | ₩21,998 | ₩21,998 | ₩21,878 | ₩21,972 | -0.12% | 1.9만 |
|---|
| 2025.12.12 | ₩21,865 | ₩21,932 | ₩21,865 | ₩21,905 | +0.18% | 2.1만 |
|---|
| 2025.12.11 | ₩21,918 | ₩21,998 | ₩21,918 | ₩21,932 | +0.06% | 4.5만 |
|---|
| 2025.12.10 | ₩21,865 | ₩21,985 | ₩21,865 | ₩21,918 | +0.24% | 3.2만 |
|---|
| 2025.12.09 | ₩21,932 | ₩22,065 | ₩21,918 | ₩21,945 | +0.06% | 2.3만 |
|---|
| 2025.12.08 | ₩22,039 | ₩22,052 | ₩21,945 | ₩21,945 | -0.42% | 2.8만 |
|---|
| 2025.12.05 | ₩21,958 | ₩22,052 | ₩21,745 | ₩21,998 | +0.18% | 4.2만 |
|---|
| 2025.12.04 | ₩21,958 | ₩22,025 | ₩21,958 | ₩21,985 | +0.12% | 3.3만 |
|---|
| 2025.12.03 | ₩21,851 | ₩22,145 | ₩21,851 | ₩21,985 | +0.61% | 3.9만 |
|---|
| 2025.12.02 | ₩21,958 | ₩21,998 | ₩21,958 | ₩21,972 | +0.06% | 2.7만 |
|---|
| 2025.12.01 | ₩21,932 | ₩22,039 | ₩21,932 | ₩21,958 | +0.12% | 2.8만 |
|---|
| 2025.11.28 | ₩22,012 | ₩22,132 | ₩21,932 | ₩22,052 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩21,945 | ₩22,052 | ₩21,878 | ₩22,012 | +0.30% | 1.9만 |
|---|
| 2025.11.25 | ₩21,905 | ₩22,052 | ₩21,905 | ₩21,945 | +0.18% | 1.9만 |
|---|
| 2025.11.24 | ₩21,851 | ₩21,985 | ₩21,838 | ₩21,958 | +0.49% | 8.7천 |
|---|
| 2025.11.21 | ₩21,892 | ₩21,958 | ₩21,851 | ₩21,892 | 0.00% | 2.3만 |
|---|
| 2025.11.20 | ₩21,892 | ₩21,945 | ₩21,825 | ₩21,892 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩21,918 | ₩21,972 | ₩21,905 | ₩21,918 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩21,945 | ₩22,012 | ₩21,932 | ₩21,932 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩21,918 | ₩22,025 | ₩21,918 | ₩21,985 | +0.30% | 2만 |
|---|
| 2025.11.14 | ₩21,918 | ₩22,012 | ₩21,918 | ₩21,945 | +0.12% | 2.1만 |
|---|
| 2025.11.13 | ₩22,052 | ₩22,132 | ₩21,932 | ₩21,998 | -0.24% | 3만 |
|---|
| 2025.11.12 | ₩21,985 | ₩22,145 | ₩21,985 | ₩22,079 | +0.43% | 2.1만 |
|---|
| 2025.11.11 | ₩21,958 | ₩22,052 | ₩21,785 | ₩21,958 | 0.00% | 2.7만 |
|---|
| 2025.11.10 | ₩21,905 | ₩22,039 | ₩21,798 | ₩22,025 | +0.55% | 2.1만 |
|---|
| 2025.11.07 | ₩21,958 | ₩22,012 | ₩21,892 | ₩21,972 | +0.06% | 1.5만 |
|---|
| 2025.11.06 | ₩22,065 | ₩22,105 | ₩22,012 | ₩22,012 | -0.24% | 1.6만 |
|---|
| 2025.11.05 | ₩21,945 | ₩22,145 | ₩21,945 | ₩22,065 | +0.55% | 2.7만 |
|---|
| 2025.11.04 | ₩21,945 | ₩22,199 | ₩21,090 | ₩21,998 | +0.24% | 6.6만 |
|---|
| 2025.11.03 | ₩22,546 | ₩22,546 | ₩22,119 | ₩22,212 | -1.48% | 2.9만 |
|---|
| 2025.10.31 | ₩22,226 | ₩22,399 | ₩22,226 | ₩22,226 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩22,333 | ₩22,399 | ₩22,239 | ₩22,252 | -0.36% | 1.1만 |
|---|
| 2025.10.29 | ₩22,359 | ₩22,560 | ₩22,333 | ₩22,359 | 0.00% | 2만 |
|---|
| 2025.10.28 | ₩22,373 | ₩22,413 | ₩22,333 | ₩22,373 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩22,319 | ₩22,506 | ₩22,319 | ₩22,426 | +0.48% | 1.2만 |
|---|
| 2025.10.24 | ₩22,266 | ₩22,399 | ₩22,252 | ₩22,306 | +0.18% | 8.6천 |
|---|
| 2025.10.23 | ₩22,453 | ₩22,453 | ₩22,373 | ₩22,373 | -0.36% | 1.9만 |
|---|
| 2025.10.22 | ₩22,426 | ₩22,600 | ₩22,426 | ₩22,493 | +0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩22,453 | ₩22,627 | ₩22,319 | ₩22,426 | -0.12% | 2.6만 |
|---|
| 2025.10.20 | ₩22,266 | ₩22,546 | ₩22,266 | ₩22,506 | +1.08% | 2.3만 |
|---|
| 2025.10.17 | ₩22,306 | ₩22,319 | ₩22,212 | ₩22,239 | -0.30% | 2.4만 |
|---|
| 2025.10.16 | ₩22,292 | ₩22,373 | ₩22,266 | ₩22,373 | +0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩22,279 | ₩22,413 | ₩22,226 | ₩22,292 | +0.06% | 2.9만 |
|---|
| 2025.10.14 | ₩22,333 | ₩22,440 | ₩22,212 | ₩22,239 | -0.42% | 2.2만 |
|---|
| 2025.10.13 | ₩22,279 | ₩22,386 | ₩22,252 | ₩22,306 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩22,359 | ₩22,440 | ₩22,252 | ₩22,292 | -0.30% | 1.8만 |
|---|