시장 데이터를 불러오는 중
전체 종목
Western Asset Investment Grade Income Fund Inc. 과거 주가
Western Asset Investment Grade Income Fund Inc. · PAI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Investment Grade Income Fund Inc. · PAI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,112 | ₩15,179 | ₩15,072 | ₩15,112 | 0.00% | 6.4만 |
| 2026.10.08 | ₩15,086 | ₩15,179 | ₩15,086 | ₩15,166 | +0.53% | 3.2만 |
| 2026.10.07 | ₩15,112 | ₩15,166 | ₩15,112 | ₩15,112 | 0.00% | 3.5만 |
| 2026.10.06 | ₩15,153 | ₩15,219 | ₩15,046 | ₩15,179 | +0.18% | 4.3만 |
| 2026.10.05 | ₩15,179 | ₩15,219 | ₩15,179 | ₩15,179 | 0.00% | 1.3만 |
| 2026.10.02 | ₩15,193 | ₩15,300 | ₩15,179 | ₩15,219 | +0.18% | 9천 |
| 2026.10.01 | ₩15,300 | ₩15,300 | ₩15,166 | ₩15,179 | -0.79% | 1.8만 |
| 2026.09.30 | ₩15,273 | ₩15,353 | ₩15,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,340 |
| +0.44% |
| 1.1만 |
| 2026.09.29 | ₩15,246 | ₩15,366 | ₩15,153 | ₩15,273 | +0.18% | 1.8만 |
|---|
| 2026.09.28 | ₩15,313 | ₩15,326 | ₩15,246 | ₩15,273 | -0.26% | 8.2천 |
|---|
| 2026.09.25 | ₩15,366 | ₩15,407 | ₩15,260 | ₩15,366 | 0.00% | 1.3만 |
|---|
| 2026.09.24 | ₩15,447 | ₩15,447 | ₩15,393 | ₩15,407 | -0.26% | 4.8만 |
|---|
| 2026.09.23 | ₩15,527 | ₩15,527 | ₩15,407 | ₩15,447 | -0.52% | 2.1만 |
|---|
| 2026.09.22 | ₩15,580 | ₩15,607 | ₩15,580 | ₩15,594 | +0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩15,567 | ₩15,607 | ₩15,567 | ₩15,594 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩15,621 | ₩15,621 | ₩15,500 | ₩15,580 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩15,580 | ₩15,674 | ₩15,580 | ₩15,661 | +0.52% | 1.1만 |
|---|
| 2026.09.16 | ₩15,567 | ₩15,687 | ₩15,567 | ₩15,594 | +0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩15,594 | ₩15,594 | ₩15,580 | ₩15,594 | 0.00% | 7.5천 |
|---|
| 2026.09.14 | ₩15,661 | ₩15,687 | ₩15,621 | ₩15,621 | -0.26% | 3.9만 |
|---|
| 2026.09.11 | ₩15,674 | ₩15,714 | ₩15,621 | ₩15,661 | -0.09% | 2.2만 |
|---|
| 2026.09.10 | ₩15,661 | ₩15,754 | ₩15,661 | ₩15,741 | +0.51% | 4.8만 |
|---|
| 2026.09.09 | ₩15,714 | ₩15,875 | ₩15,714 | ₩15,741 | +0.17% | 4.3만 |
|---|
| 2026.09.08 | ₩15,768 | ₩15,781 | ₩15,741 | ₩15,754 | -0.08% | 4.1만 |
|---|
| 2026.09.04 | ₩15,808 | ₩15,901 | ₩15,808 | ₩15,861 | +0.34% | 1.1만 |
|---|
| 2026.09.03 | ₩15,821 | ₩15,875 | ₩15,808 | ₩15,875 | +0.34% | 3.4만 |
|---|
| 2026.09.02 | ₩15,821 | ₩15,888 | ₩15,821 | ₩15,835 | +0.08% | 2.4만 |
|---|
| 2026.09.01 | ₩15,848 | ₩15,968 | ₩15,781 | ₩15,821 | -0.17% | 3.4만 |
|---|
| 2026.08.31 | ₩15,928 | ₩15,955 | ₩15,848 | ₩15,888 | -0.25% | 1.1만 |
|---|
| 2026.08.28 | ₩15,875 | ₩15,995 | ₩15,875 | ₩15,968 | +0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩15,901 | ₩15,928 | ₩15,875 | ₩15,915 | +0.08% | 1.7만 |
|---|
| 2026.08.26 | ₩15,875 | ₩15,955 | ₩15,875 | ₩15,901 | +0.17% | 2.3만 |
|---|
| 2026.08.25 | ₩15,875 | ₩15,955 | ₩15,875 | ₩15,928 | +0.34% | 1.5만 |
|---|
| 2026.08.24 | ₩15,888 | ₩15,955 | ₩15,875 | ₩15,875 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩15,982 | ₩16,089 | ₩15,928 | ₩15,995 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩15,955 | ₩16,035 | ₩15,928 | ₩15,982 | +0.17% | 1만 |
|---|
| 2026.08.19 | ₩15,982 | ₩16,129 | ₩15,968 | ₩16,035 | +0.33% | 3.1만 |
|---|
| 2026.08.18 | ₩15,928 | ₩16,035 | ₩15,928 | ₩15,928 | 0.00% | 2.9만 |
|---|
| 2026.08.17 | ₩15,942 | ₩16,035 | ₩15,928 | ₩15,968 | +0.17% | 6.1천 |
|---|
| 2026.08.14 | ₩15,995 | ₩16,035 | ₩15,942 | ₩15,995 | 0.00% | 1.1만 |
|---|
| 2026.08.13 | ₩16,008 | ₩16,049 | ₩15,955 | ₩16,022 | +0.08% | 7.9천 |
|---|
| 2026.08.12 | ₩16,008 | ₩16,049 | ₩15,928 | ₩16,008 | 0.00% | 7.1천 |
|---|
| 2026.08.11 | ₩16,008 | ₩16,008 | ₩15,901 | ₩15,968 | -0.25% | 1.1만 |
|---|
| 2026.08.10 | ₩15,968 | ₩16,008 | ₩15,915 | ₩15,955 | -0.08% | 1.6만 |
|---|
| 2026.08.07 | ₩15,955 | ₩16,008 | ₩15,955 | ₩15,995 | +0.25% | 1.4만 |
|---|
| 2026.08.06 | ₩15,955 | ₩15,995 | ₩15,915 | ₩15,955 | 0.00% | 4.7만 |
|---|
| 2026.08.05 | ₩15,928 | ₩16,008 | ₩15,915 | ₩15,955 | +0.17% | 2.9만 |
|---|
| 2026.08.04 | ₩15,888 | ₩16,008 | ₩15,888 | ₩15,982 | +0.59% | 1.2만 |
|---|
| 2026.08.03 | ₩15,848 | ₩15,901 | ₩15,728 | ₩15,901 | +0.34% | 9.5천 |
|---|
| 2026.07.31 | ₩15,928 | ₩15,928 | ₩15,794 | ₩15,835 | -0.59% | 1.2만 |
|---|
| 2026.07.30 | ₩15,794 | ₩15,928 | ₩15,687 | ₩15,848 | +0.34% | 1.2만 |
|---|
| 2026.07.29 | ₩15,942 | ₩15,942 | ₩15,794 | ₩15,848 | -0.59% | 1만 |
|---|
| 2026.07.28 | ₩15,848 | ₩15,968 | ₩15,848 | ₩15,915 | +0.42% | 5천 |
|---|
| 2026.07.27 | ₩15,968 | ₩15,995 | ₩15,875 | ₩15,928 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩15,835 | ₩15,942 | ₩15,835 | ₩15,861 | +0.17% | 2.5만 |
|---|
| 2026.07.23 | ₩15,968 | ₩15,982 | ₩15,928 | ₩15,928 | -0.25% | 3.8천 |
|---|
| 2026.07.22 | ₩15,982 | ₩16,115 | ₩15,968 | ₩16,035 | +0.33% | 3.4만 |
|---|
| 2026.07.21 | ₩16,062 | ₩16,102 | ₩16,022 | ₩16,049 | -0.08% | 1.3만 |
|---|
| 2026.07.20 | ₩16,115 | ₩16,142 | ₩16,062 | ₩16,075 | -0.25% | 7.7천 |
|---|
| 2026.07.17 | ₩16,129 | ₩16,169 | ₩16,102 | ₩16,169 | +0.25% | 7.6천 |
|---|
| 2026.07.16 | ₩16,156 | ₩16,156 | ₩16,115 | ₩16,142 | -0.08% | 1.1만 |
|---|
| 2026.07.15 | ₩16,102 | ₩16,196 | ₩16,102 | ₩16,129 | +0.17% | 2.2만 |
|---|
| 2026.07.14 | ₩16,129 | ₩16,196 | ₩16,129 | ₩16,169 | +0.25% | 5.6천 |
|---|
| 2026.07.13 | ₩16,129 | ₩16,129 | ₩16,062 | ₩16,129 | 0.00% | 2.1천 |
|---|
| 2026.07.10 | ₩16,276 | ₩16,276 | ₩16,115 | ₩16,169 | -0.66% | 1.5만 |
|---|
| 2026.07.09 | ₩16,236 | ₩16,316 | ₩16,236 | ₩16,316 | +0.49% | 2.8천 |
|---|
| 2026.07.08 | ₩16,236 | ₩16,249 | ₩16,236 | ₩16,249 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩16,222 | ₩16,303 | ₩16,209 | ₩16,249 | +0.16% | 3.7천 |
|---|
| 2026.07.06 | ₩16,196 | ₩16,329 | ₩16,182 | ₩16,263 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩16,222 | ₩16,329 | ₩16,169 | ₩16,236 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩16,209 | ₩16,236 | ₩16,196 | ₩16,209 | 0.00% | 9천 |
|---|
| 2026.06.30 | ₩16,209 | ₩16,263 | ₩16,209 | ₩16,209 | 0.00% | 8.4천 |
|---|
| 2026.06.29 | ₩16,249 | ₩16,289 | ₩16,209 | ₩16,263 | +0.08% | 1.6만 |
|---|
| 2026.06.26 | ₩16,263 | ₩16,263 | ₩16,182 | ₩16,196 | -0.41% | 4.5천 |
|---|
| 2026.06.25 | ₩16,249 | ₩16,249 | ₩16,169 | ₩16,196 | -0.33% | 1만 |
|---|
| 2026.06.24 | ₩16,115 | ₩16,303 | ₩16,115 | ₩16,196 | +0.50% | 1.2만 |
|---|
| 2026.06.23 | ₩16,156 | ₩16,156 | ₩16,089 | ₩16,142 | -0.08% | 1.1만 |
|---|
| 2026.06.22 | ₩16,142 | ₩16,196 | ₩16,142 | ₩16,196 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩16,222 | ₩16,263 | ₩16,089 | ₩16,156 | -0.41% | 7.2천 |
|---|
| 2026.06.17 | ₩16,196 | ₩16,263 | ₩16,156 | ₩16,156 | -0.25% | 2.1만 |
|---|
| 2026.06.16 | ₩16,222 | ₩16,249 | ₩16,169 | ₩16,249 | +0.16% | 2.5만 |
|---|
| 2026.06.15 | ₩16,209 | ₩16,263 | ₩16,196 | ₩16,236 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩16,156 | ₩16,222 | ₩16,156 | ₩16,196 | +0.25% | 7.7천 |
|---|
| 2026.06.11 | ₩16,156 | ₩16,209 | ₩16,156 | ₩16,196 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩16,142 | ₩16,196 | ₩16,142 | ₩16,182 | +0.25% | 2.3만 |
|---|
| 2026.06.09 | ₩16,142 | ₩16,209 | ₩16,142 | ₩16,182 | +0.25% | 2.5만 |
|---|
| 2026.06.08 | ₩16,129 | ₩16,263 | ₩16,129 | ₩16,142 | +0.08% | 1.5만 |
|---|
| 2026.06.05 | ₩16,156 | ₩16,169 | ₩16,102 | ₩16,142 | -0.08% | 3.1만 |
|---|
| 2026.06.04 | ₩16,156 | ₩16,249 | ₩16,156 | ₩16,209 | +0.33% | 1.6만 |
|---|
| 2026.06.03 | ₩16,236 | ₩16,249 | ₩16,169 | ₩16,196 | -0.25% | 2.6만 |
|---|
| 2026.06.02 | ₩16,129 | ₩16,236 | ₩16,129 | ₩16,236 | +0.66% | 3.6만 |
|---|
| 2026.06.01 | ₩16,142 | ₩16,276 | ₩16,129 | ₩16,182 | +0.25% | 1.8만 |
|---|
| 2026.05.29 | ₩16,222 | ₩16,263 | ₩16,169 | ₩16,222 | 0.00% | 8천 |
|---|
| 2026.05.28 | ₩16,142 | ₩16,289 | ₩16,142 | ₩16,222 | +0.50% | 1.2만 |
|---|
| 2026.05.27 | ₩16,182 | ₩16,196 | ₩16,129 | ₩16,196 | +0.08% | 2.6천 |
|---|
| 2026.05.26 | ₩16,115 | ₩16,196 | ₩16,115 | ₩16,156 | +0.25% | 1.5만 |
|---|
| 2026.05.22 | ₩15,995 | ₩16,115 | ₩15,995 | ₩16,115 | +0.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,049 | ₩16,049 | ₩15,942 | ₩16,022 | -0.17% | 3만 |
|---|
| 2026.05.20 | ₩16,062 | ₩16,115 | ₩15,982 | ₩16,115 | +0.33% | 2.3만 |
|---|
| 2026.05.19 | ₩16,182 | ₩16,182 | ₩16,035 | ₩16,062 | -0.74% | 5.4만 |
|---|
| 2026.05.18 | ₩16,115 | ₩16,249 | ₩16,115 | ₩16,182 | +0.41% | 4.2천 |
|---|
| 2026.05.15 | ₩16,129 | ₩16,222 | ₩16,129 | ₩16,129 | 0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩16,249 | ₩16,396 | ₩16,236 | ₩16,263 | +0.08% | 1.2만 |
|---|
| 2026.05.13 | ₩16,316 | ₩16,343 | ₩16,222 | ₩16,263 | -0.33% | 7.3천 |
|---|
| 2026.05.12 | ₩16,263 | ₩16,289 | ₩16,209 | ₩16,263 | 0.00% | 6.2천 |
|---|
| 2026.05.11 | ₩16,289 | ₩16,356 | ₩16,249 | ₩16,289 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩16,383 | ₩16,396 | ₩16,303 | ₩16,356 | -0.16% | 1.7만 |
|---|
| 2026.05.07 | ₩16,316 | ₩16,329 | ₩16,249 | ₩16,316 | 0.00% | 4.4만 |
|---|
| 2026.05.06 | ₩16,289 | ₩16,423 | ₩16,263 | ₩16,303 | +0.08% | 3.3만 |
|---|
| 2026.05.05 | ₩16,236 | ₩16,276 | ₩16,222 | ₩16,249 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩16,276 | ₩16,316 | ₩16,249 | ₩16,263 | -0.08% | 1.1만 |
|---|
| 2026.05.01 | ₩16,329 | ₩16,396 | ₩16,303 | ₩16,343 | +0.08% | 1.4만 |
|---|
| 2026.04.30 | ₩16,316 | ₩16,383 | ₩16,209 | ₩16,383 | +0.41% | 1.9만 |
|---|
| 2026.04.29 | ₩16,249 | ₩16,517 | ₩16,196 | ₩16,222 | -0.16% | 3.6만 |
|---|
| 2026.04.28 | ₩16,276 | ₩16,276 | ₩16,196 | ₩16,209 | -0.41% | 3.2만 |
|---|
| 2026.04.27 | ₩16,249 | ₩16,276 | ₩16,196 | ₩16,276 | +0.16% | 9.5만 |
|---|
| 2026.04.24 | ₩16,196 | ₩16,276 | ₩16,156 | ₩16,249 | +0.33% | 1.8만 |
|---|
| 2026.04.23 | ₩16,236 | ₩16,303 | ₩16,196 | ₩16,236 | 0.00% | 2.9만 |
|---|
| 2026.04.22 | ₩16,370 | ₩16,410 | ₩16,343 | ₩16,370 | 0.00% | 2.8만 |
|---|
| 2026.04.21 | ₩16,423 | ₩16,463 | ₩16,383 | ₩16,383 | -0.24% | 3.1천 |
|---|
| 2026.04.20 | ₩16,316 | ₩16,517 | ₩16,316 | ₩16,450 | +0.82% | 6.1천 |
|---|
| 2026.04.17 | ₩16,410 | ₩16,517 | ₩16,249 | ₩16,423 | +0.08% | 7.2천 |
|---|
| 2026.04.16 | ₩16,436 | ₩16,584 | ₩16,316 | ₩16,383 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩16,436 | ₩16,517 | ₩16,396 | ₩16,423 | -0.08% | 7.9천 |
|---|
| 2026.04.14 | ₩16,343 | ₩16,477 | ₩16,343 | ₩16,450 | +0.65% | 1.3만 |
|---|
| 2026.04.13 | ₩16,356 | ₩16,450 | ₩16,316 | ₩16,343 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩16,370 | ₩16,423 | ₩16,343 | ₩16,343 | -0.16% | 4.2천 |
|---|
| 2026.04.09 | ₩16,436 | ₩16,463 | ₩16,329 | ₩16,383 | -0.33% | 2.4만 |
|---|
| 2026.04.08 | ₩16,356 | ₩16,557 | ₩16,329 | ₩16,383 | +0.16% | 1.2만 |
|---|
| 2026.04.07 | ₩16,236 | ₩16,343 | ₩16,236 | ₩16,289 | +0.33% | 9.9천 |
|---|
| 2026.04.06 | ₩16,263 | ₩16,289 | ₩16,182 | ₩16,249 | -0.08% | 8.8천 |
|---|
| 2026.04.02 | ₩16,370 | ₩16,517 | ₩16,236 | ₩16,236 | -0.82% | 2.1만 |
|---|
| 2026.04.01 | ₩16,236 | ₩16,383 | ₩16,196 | ₩16,370 | +0.82% | 1.3만 |
|---|
| 2026.03.31 | ₩16,102 | ₩16,423 | ₩16,049 | ₩16,182 | +0.50% | 6.9천 |
|---|
| 2026.03.30 | ₩15,821 | ₩16,102 | ₩15,821 | ₩15,942 | +0.76% | 1.8만 |
|---|
| 2026.03.27 | ₩15,848 | ₩16,129 | ₩15,674 | ₩15,888 | +0.25% | 1.6만 |
|---|
| 2026.03.26 | ₩16,169 | ₩16,249 | ₩16,049 | ₩16,062 | -0.66% | 1.7만 |
|---|
| 2026.03.25 | ₩16,169 | ₩16,450 | ₩16,169 | ₩16,343 | +1.08% | 1.2만 |
|---|
| 2026.03.24 | ₩16,102 | ₩16,249 | ₩15,901 | ₩16,169 | +0.42% | 9.5천 |
|---|
| 2026.03.23 | ₩16,182 | ₩16,289 | ₩16,182 | ₩16,249 | +0.41% | 8.9천 |
|---|
| 2026.03.20 | ₩16,276 | ₩16,329 | ₩16,156 | ₩16,209 | -0.41% | 7.6천 |
|---|
| 2026.03.19 | ₩16,343 | ₩16,343 | ₩16,289 | ₩16,289 | -0.33% | 3.5천 |
|---|
| 2026.03.18 | ₩16,303 | ₩16,396 | ₩16,276 | ₩16,289 | -0.08% | 7.6천 |
|---|
| 2026.03.17 | ₩16,249 | ₩16,436 | ₩16,236 | ₩16,423 | +1.07% | 1.5만 |
|---|
| 2026.03.16 | ₩16,289 | ₩16,477 | ₩16,289 | ₩16,289 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩16,222 | ₩16,303 | ₩16,156 | ₩16,222 | 0.00% | 2.9천 |
|---|
| 2026.03.12 | ₩16,196 | ₩16,436 | ₩16,196 | ₩16,249 | +0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩16,303 | ₩16,370 | ₩16,236 | ₩16,236 | -0.41% | 9.9천 |
|---|
| 2026.03.10 | ₩16,329 | ₩16,436 | ₩16,329 | ₩16,329 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩16,477 | ₩16,664 | ₩16,263 | ₩16,383 | -0.57% | 2.7만 |
|---|
| 2026.03.06 | ₩16,691 | ₩16,691 | ₩16,477 | ₩16,490 | -1.20% | 1.5만 |
|---|
| 2026.03.05 | ₩16,610 | ₩16,677 | ₩16,584 | ₩16,610 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩16,757 | ₩16,811 | ₩16,691 | ₩16,691 | -0.40% | 1.8만 |
|---|
| 2026.03.03 | ₩16,677 | ₩16,797 | ₩16,650 | ₩16,677 | 0.00% | 2만 |
|---|
| 2026.03.02 | ₩16,918 | ₩16,945 | ₩16,691 | ₩16,771 | -0.87% | 4.9만 |
|---|
| 2026.02.27 | ₩17,052 | ₩17,052 | ₩16,864 | ₩16,918 | -0.78% | 1만 |
|---|
| 2026.02.26 | ₩17,199 | ₩17,199 | ₩16,891 | ₩16,918 | -1.63% | 2.7만 |
|---|
| 2026.02.25 | ₩17,319 | ₩17,319 | ₩17,078 | ₩17,078 | -1.39% | 1.3만 |
|---|
| 2026.02.24 | ₩17,118 | ₩17,306 | ₩16,971 | ₩17,306 | +1.09% | 3.1만 |
|---|
| 2026.02.23 | ₩16,971 | ₩17,065 | ₩16,971 | ₩17,065 | +0.55% | 2.1천 |
|---|
| 2026.02.20 | ₩17,105 | ₩17,105 | ₩16,971 | ₩16,971 | -0.78% | 7천 |
|---|
| 2026.02.19 | ₩17,065 | ₩17,118 | ₩17,065 | ₩17,092 | +0.16% | 4.8천 |
|---|
| 2026.02.18 | ₩17,225 | ₩17,225 | ₩16,971 | ₩17,025 | -1.16% | 1.6만 |
|---|
| 2026.02.17 | ₩17,266 | ₩17,266 | ₩17,038 | ₩17,078 | -1.08% | 7.9천 |
|---|
| 2026.02.13 | ₩17,105 | ₩17,292 | ₩17,105 | ₩17,132 | +0.16% | 6.6천 |
|---|
| 2026.02.12 | ₩17,132 | ₩17,279 | ₩17,065 | ₩17,078 | -0.31% | 9천 |
|---|
| 2026.02.11 | ₩17,065 | ₩17,319 | ₩17,038 | ₩17,065 | 0.00% | 4.1만 |
|---|
| 2026.02.10 | ₩17,078 | ₩17,078 | ₩16,971 | ₩16,998 | -0.47% | 8.4천 |
|---|
| 2026.02.09 | ₩16,945 | ₩16,985 | ₩16,864 | ₩16,985 | +0.24% | 7.9천 |
|---|
| 2026.02.06 | ₩16,918 | ₩16,958 | ₩16,851 | ₩16,851 | -0.40% | 8.7천 |
|---|
| 2026.02.05 | ₩16,891 | ₩16,998 | ₩16,891 | ₩16,958 | +0.40% | 1.7만 |
|---|
| 2026.02.04 | ₩16,958 | ₩16,958 | ₩16,811 | ₩16,931 | -0.16% | 5.1천 |
|---|
| 2026.02.03 | ₩16,985 | ₩16,985 | ₩16,797 | ₩16,918 | -0.39% | 2.6천 |
|---|
| 2026.02.02 | ₩16,931 | ₩16,958 | ₩16,838 | ₩16,851 | -0.47% | 2.8만 |
|---|
| 2026.01.30 | ₩16,971 | ₩16,971 | ₩16,864 | ₩16,918 | -0.32% | 9.1천 |
|---|
| 2026.01.29 | ₩16,878 | ₩16,945 | ₩16,851 | ₩16,945 | +0.40% | 1만 |
|---|
| 2026.01.28 | ₩16,838 | ₩16,904 | ₩16,771 | ₩16,851 | +0.08% | 1.3만 |
|---|
| 2026.01.27 | ₩16,891 | ₩16,904 | ₩16,797 | ₩16,797 | -0.55% | 8.2천 |
|---|
| 2026.01.26 | ₩16,878 | ₩16,878 | ₩16,811 | ₩16,878 | 0.00% | 5.7천 |
|---|
| 2026.01.23 | ₩16,851 | ₩16,904 | ₩16,784 | ₩16,811 | -0.24% | 5.6천 |
|---|
| 2026.01.22 | ₩16,784 | ₩16,851 | ₩16,757 | ₩16,811 | +0.16% | 1.8만 |
|---|
| 2026.01.21 | ₩16,784 | ₩16,784 | ₩16,677 | ₩16,757 | -0.16% | 9.9천 |
|---|
| 2026.01.20 | ₩16,744 | ₩16,744 | ₩16,704 | ₩16,717 | -0.16% | 4.6천 |
|---|
| 2026.01.16 | ₩16,838 | ₩16,891 | ₩16,757 | ₩16,797 | -0.24% | 1만 |
|---|
| 2026.01.15 | ₩16,811 | ₩16,958 | ₩16,771 | ₩16,797 | -0.08% | 2.3만 |
|---|
| 2026.01.14 | ₩16,784 | ₩16,811 | ₩16,757 | ₩16,797 | +0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩16,797 | ₩16,797 | ₩16,717 | ₩16,784 | -0.08% | 7.4천 |
|---|
| 2026.01.12 | ₩16,731 | ₩16,811 | ₩16,677 | ₩16,757 | +0.16% | 1.2만 |
|---|
| 2026.01.09 | ₩16,771 | ₩16,771 | ₩16,704 | ₩16,731 | -0.24% | 1.2만 |
|---|
| 2026.01.08 | ₩16,771 | ₩16,771 | ₩16,664 | ₩16,731 | -0.24% | 4.9천 |
|---|
| 2026.01.07 | ₩16,757 | ₩16,811 | ₩16,744 | ₩16,784 | +0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩16,717 | ₩16,757 | ₩16,664 | ₩16,704 | -0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩16,757 | ₩16,757 | ₩16,664 | ₩16,691 | -0.40% | 6.9천 |
|---|
| 2026.01.02 | ₩16,731 | ₩16,771 | ₩16,664 | ₩16,704 | -0.16% | 9.6천 |
|---|
| 2025.12.31 | ₩16,717 | ₩16,771 | ₩16,664 | ₩16,691 | -0.16% | 1.9만 |
|---|
| 2025.12.30 | ₩16,904 | ₩16,904 | ₩16,744 | ₩16,811 | -0.55% | 3.1만 |
|---|
| 2025.12.29 | ₩16,878 | ₩16,878 | ₩16,744 | ₩16,851 | -0.16% | 3.3천 |
|---|
| 2025.12.26 | ₩16,851 | ₩16,891 | ₩16,771 | ₩16,878 | +0.16% | 1.8만 |
|---|
| 2025.12.24 | ₩16,744 | ₩16,784 | ₩16,704 | ₩16,784 | +0.24% | 2.4만 |
|---|
| 2025.12.23 | ₩16,664 | ₩16,744 | ₩16,664 | ₩16,691 | +0.16% | 1.9만 |
|---|
| 2025.12.22 | ₩16,650 | ₩16,784 | ₩16,597 | ₩16,677 | +0.16% | 1.6만 |
|---|
| 2025.12.19 | ₩16,650 | ₩16,664 | ₩16,543 | ₩16,637 | -0.08% | 3.1만 |
|---|
| 2025.12.18 | ₩16,691 | ₩16,717 | ₩16,610 | ₩16,664 | -0.16% | 2.9만 |
|---|
| 2025.12.17 | ₩16,597 | ₩16,677 | ₩16,557 | ₩16,610 | +0.08% | 3.2천 |
|---|
| 2025.12.16 | ₩16,677 | ₩16,677 | ₩16,543 | ₩16,584 | -0.56% | 2만 |
|---|
| 2025.12.15 | ₩16,704 | ₩16,784 | ₩16,557 | ₩16,731 | +0.16% | 5만 |
|---|
| 2025.12.12 | ₩16,624 | ₩16,624 | ₩16,517 | ₩16,584 | -0.24% | 1.6만 |
|---|
| 2025.12.11 | ₩16,624 | ₩16,637 | ₩16,584 | ₩16,610 | -0.08% | 1.1만 |
|---|
| 2025.12.10 | ₩16,557 | ₩16,610 | ₩16,530 | ₩16,597 | +0.24% | 2.2만 |
|---|
| 2025.12.09 | ₩16,624 | ₩16,637 | ₩16,584 | ₩16,624 | 0.00% | 2.3만 |
|---|
| 2025.12.08 | ₩16,624 | ₩16,650 | ₩16,584 | ₩16,624 | 0.00% | 2.8만 |
|---|
| 2025.12.05 | ₩16,677 | ₩16,677 | ₩16,597 | ₩16,624 | -0.32% | 4.6만 |
|---|
| 2025.12.04 | ₩16,624 | ₩16,664 | ₩16,584 | ₩16,624 | 0.00% | 3.5만 |
|---|
| 2025.12.03 | ₩16,543 | ₩16,704 | ₩16,543 | ₩16,584 | +0.24% | 2.6만 |
|---|
| 2025.12.02 | ₩16,650 | ₩16,677 | ₩16,557 | ₩16,557 | -0.56% | 1.8만 |
|---|
| 2025.12.01 | ₩16,624 | ₩16,637 | ₩16,543 | ₩16,624 | 0.00% | 8.4천 |
|---|
| 2025.11.28 | ₩16,677 | ₩16,757 | ₩16,610 | ₩16,677 | 0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩16,584 | ₩16,664 | ₩16,503 | ₩16,637 | +0.32% | 2만 |
|---|
| 2025.11.25 | ₩16,570 | ₩16,624 | ₩16,490 | ₩16,624 | +0.32% | 1.5만 |
|---|
| 2025.11.24 | ₩16,477 | ₩16,624 | ₩16,477 | ₩16,543 | +0.41% | 8.8천 |
|---|
| 2025.11.21 | ₩16,503 | ₩16,557 | ₩16,450 | ₩16,477 | -0.16% | 2.8만 |
|---|
| 2025.11.20 | ₩16,597 | ₩16,624 | ₩16,423 | ₩16,436 | -0.97% | 4.7만 |
|---|
| 2025.11.19 | ₩16,637 | ₩16,744 | ₩16,570 | ₩16,597 | -0.24% | 5.2천 |
|---|
| 2025.11.18 | ₩16,744 | ₩16,757 | ₩16,610 | ₩16,637 | -0.64% | 1.5만 |
|---|
| 2025.11.17 | ₩16,731 | ₩16,757 | ₩16,650 | ₩16,691 | -0.24% | 1.4만 |
|---|
| 2025.11.14 | ₩16,717 | ₩16,757 | ₩16,597 | ₩16,664 | -0.32% | 2.2만 |
|---|
| 2025.11.13 | ₩16,757 | ₩16,757 | ₩16,650 | ₩16,677 | -0.48% | 1.8만 |
|---|
| 2025.11.12 | ₩16,731 | ₩16,757 | ₩16,677 | ₩16,744 | +0.08% | 5.6만 |
|---|
| 2025.11.11 | ₩16,731 | ₩16,784 | ₩16,650 | ₩16,704 | -0.16% | 1.2만 |
|---|
| 2025.11.10 | ₩16,704 | ₩16,757 | ₩16,597 | ₩16,637 | -0.40% | 7.8천 |
|---|
| 2025.11.07 | ₩16,717 | ₩16,717 | ₩16,584 | ₩16,650 | -0.40% | 2.1만 |
|---|
| 2025.11.06 | ₩16,677 | ₩16,824 | ₩16,664 | ₩16,717 | +0.24% | 1.7만 |
|---|
| 2025.11.05 | ₩16,704 | ₩16,757 | ₩16,637 | ₩16,664 | -0.24% | 2.5만 |
|---|
| 2025.11.04 | ₩16,744 | ₩16,824 | ₩16,610 | ₩16,677 | -0.40% | 4.6만 |
|---|
| 2025.11.03 | ₩16,811 | ₩16,811 | ₩16,664 | ₩16,717 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩16,824 | ₩16,838 | ₩16,744 | ₩16,811 | -0.08% | 1.4만 |
|---|
| 2025.10.30 | ₩16,824 | ₩16,824 | ₩16,717 | ₩16,771 | -0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩16,878 | ₩16,904 | ₩16,797 | ₩16,851 | -0.16% | 5.7만 |
|---|
| 2025.10.28 | ₩16,851 | ₩16,864 | ₩16,731 | ₩16,824 | -0.16% | 8.8만 |
|---|
| 2025.10.27 | ₩16,985 | ₩16,985 | ₩16,784 | ₩16,811 | -1.02% | 7.8만 |
|---|
| 2025.10.24 | ₩16,838 | ₩16,945 | ₩16,824 | ₩16,931 | +0.56% | 3.3만 |
|---|
| 2025.10.23 | ₩16,864 | ₩16,971 | ₩16,824 | ₩16,878 | +0.08% | 9.9만 |
|---|
| 2025.10.22 | ₩16,891 | ₩16,931 | ₩16,784 | ₩16,851 | -0.24% | 5.4천 |
|---|
| 2025.10.21 | ₩16,958 | ₩16,985 | ₩16,797 | ₩16,864 | -0.55% | 6.8만 |
|---|
| 2025.10.20 | ₩17,065 | ₩17,065 | ₩16,838 | ₩16,918 | -0.86% | 5.2만 |
|---|
| 2025.10.17 | ₩17,078 | ₩17,078 | ₩16,918 | ₩16,958 | -0.70% | 7.3천 |
|---|
| 2025.10.16 | ₩16,998 | ₩17,011 | ₩16,918 | ₩16,971 | -0.16% | 15.8만 |
|---|
| 2025.10.15 | ₩17,118 | ₩17,118 | ₩16,904 | ₩16,985 | -0.78% | 3.6만 |
|---|
| 2025.10.14 | ₩17,038 | ₩17,078 | ₩16,985 | ₩17,078 | +0.24% | 1.8만 |
|---|
| 2025.10.13 | ₩17,038 | ₩17,118 | ₩16,985 | ₩17,118 | +0.47% | 1.4만 |
|---|
| 2025.10.10 | ₩17,306 | ₩17,306 | ₩16,945 | ₩16,998 | -1.78% | 4만 |
|---|