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 | ₩15,146 | ₩15,213 | ₩15,106 | ₩15,146 | 0.00% | 6.4만 |
| 2026.10.08 | ₩15,119 | ₩15,213 | ₩15,119 | ₩15,200 | +0.53% | 3.2만 |
| 2026.10.07 | ₩15,146 | ₩15,200 | ₩15,146 | ₩15,146 | 0.00% | 3.5만 |
| 2026.10.06 | ₩15,187 | ₩15,254 | ₩15,079 | ₩15,213 | +0.18% | 4.3만 |
| 2026.10.05 | ₩15,213 | ₩15,254 | ₩15,213 | ₩15,213 | 0.00% | 1.3만 |
| 2026.10.02 | ₩15,227 | ₩15,334 | ₩15,213 | ₩15,254 | +0.18% | 9천 |
| 2026.10.01 | ₩15,334 | ₩15,334 | ₩15,200 | ₩15,213 | -0.79% | 1.8만 |
| 2026.09.30 | ₩15,307 | ₩15,388 | ₩15,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,374 |
| +0.44% |
| 1.1만 |
| 2026.09.29 | ₩15,280 | ₩15,401 | ₩15,187 | ₩15,307 | +0.18% | 1.8만 |
|---|
| 2026.09.28 | ₩15,347 | ₩15,361 | ₩15,280 | ₩15,307 | -0.26% | 8.2천 |
|---|
| 2026.09.25 | ₩15,401 | ₩15,441 | ₩15,294 | ₩15,401 | 0.00% | 1.3만 |
|---|
| 2026.09.24 | ₩15,481 | ₩15,481 | ₩15,428 | ₩15,441 | -0.26% | 4.8만 |
|---|
| 2026.09.23 | ₩15,562 | ₩15,562 | ₩15,441 | ₩15,481 | -0.52% | 2.1만 |
|---|
| 2026.09.22 | ₩15,615 | ₩15,642 | ₩15,615 | ₩15,629 | +0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩15,602 | ₩15,642 | ₩15,602 | ₩15,629 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩15,656 | ₩15,656 | ₩15,535 | ₩15,615 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩15,615 | ₩15,709 | ₩15,615 | ₩15,696 | +0.52% | 1.1만 |
|---|
| 2026.09.16 | ₩15,602 | ₩15,723 | ₩15,602 | ₩15,629 | +0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩15,629 | ₩15,629 | ₩15,615 | ₩15,629 | 0.00% | 7.5천 |
|---|
| 2026.09.14 | ₩15,696 | ₩15,723 | ₩15,656 | ₩15,656 | -0.26% | 3.9만 |
|---|
| 2026.09.11 | ₩15,709 | ₩15,749 | ₩15,656 | ₩15,696 | -0.09% | 2.2만 |
|---|
| 2026.09.10 | ₩15,696 | ₩15,790 | ₩15,696 | ₩15,776 | +0.51% | 4.8만 |
|---|
| 2026.09.09 | ₩15,749 | ₩15,910 | ₩15,749 | ₩15,776 | +0.17% | 4.3만 |
|---|
| 2026.09.08 | ₩15,803 | ₩15,816 | ₩15,776 | ₩15,790 | -0.08% | 4.1만 |
|---|
| 2026.09.04 | ₩15,843 | ₩15,937 | ₩15,843 | ₩15,897 | +0.34% | 1.1만 |
|---|
| 2026.09.03 | ₩15,857 | ₩15,910 | ₩15,843 | ₩15,910 | +0.34% | 3.4만 |
|---|
| 2026.09.02 | ₩15,857 | ₩15,924 | ₩15,857 | ₩15,870 | +0.08% | 2.4만 |
|---|
| 2026.09.01 | ₩15,884 | ₩16,004 | ₩15,816 | ₩15,857 | -0.17% | 3.4만 |
|---|
| 2026.08.31 | ₩15,964 | ₩15,991 | ₩15,884 | ₩15,924 | -0.25% | 1.1만 |
|---|
| 2026.08.28 | ₩15,910 | ₩16,031 | ₩15,910 | ₩16,004 | +0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩15,937 | ₩15,964 | ₩15,910 | ₩15,951 | +0.08% | 1.7만 |
|---|
| 2026.08.26 | ₩15,910 | ₩15,991 | ₩15,910 | ₩15,937 | +0.17% | 2.3만 |
|---|
| 2026.08.25 | ₩15,910 | ₩15,991 | ₩15,910 | ₩15,964 | +0.34% | 1.5만 |
|---|
| 2026.08.24 | ₩15,924 | ₩15,991 | ₩15,910 | ₩15,910 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩16,018 | ₩16,125 | ₩15,964 | ₩16,031 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩15,991 | ₩16,071 | ₩15,964 | ₩16,018 | +0.17% | 1만 |
|---|
| 2026.08.19 | ₩16,018 | ₩16,165 | ₩16,004 | ₩16,071 | +0.33% | 3.1만 |
|---|
| 2026.08.18 | ₩15,964 | ₩16,071 | ₩15,964 | ₩15,964 | 0.00% | 2.9만 |
|---|
| 2026.08.17 | ₩15,977 | ₩16,071 | ₩15,964 | ₩16,004 | +0.17% | 6.1천 |
|---|
| 2026.08.14 | ₩16,031 | ₩16,071 | ₩15,977 | ₩16,031 | 0.00% | 1.1만 |
|---|
| 2026.08.13 | ₩16,044 | ₩16,085 | ₩15,991 | ₩16,058 | +0.08% | 7.9천 |
|---|
| 2026.08.12 | ₩16,044 | ₩16,085 | ₩15,964 | ₩16,044 | 0.00% | 7.1천 |
|---|
| 2026.08.11 | ₩16,044 | ₩16,044 | ₩15,937 | ₩16,004 | -0.25% | 1.1만 |
|---|
| 2026.08.10 | ₩16,004 | ₩16,044 | ₩15,951 | ₩15,991 | -0.08% | 1.6만 |
|---|
| 2026.08.07 | ₩15,991 | ₩16,044 | ₩15,991 | ₩16,031 | +0.25% | 1.4만 |
|---|
| 2026.08.06 | ₩15,991 | ₩16,031 | ₩15,951 | ₩15,991 | 0.00% | 4.7만 |
|---|
| 2026.08.05 | ₩15,964 | ₩16,044 | ₩15,951 | ₩15,991 | +0.17% | 2.9만 |
|---|
| 2026.08.04 | ₩15,924 | ₩16,044 | ₩15,924 | ₩16,018 | +0.59% | 1.2만 |
|---|
| 2026.08.03 | ₩15,884 | ₩15,937 | ₩15,763 | ₩15,937 | +0.34% | 9.5천 |
|---|
| 2026.07.31 | ₩15,964 | ₩15,964 | ₩15,830 | ₩15,870 | -0.59% | 1.2만 |
|---|
| 2026.07.30 | ₩15,830 | ₩15,964 | ₩15,723 | ₩15,884 | +0.34% | 1.2만 |
|---|
| 2026.07.29 | ₩15,977 | ₩15,977 | ₩15,830 | ₩15,884 | -0.59% | 1만 |
|---|
| 2026.07.28 | ₩15,884 | ₩16,004 | ₩15,884 | ₩15,951 | +0.42% | 5천 |
|---|
| 2026.07.27 | ₩16,004 | ₩16,031 | ₩15,910 | ₩15,964 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩15,870 | ₩15,977 | ₩15,870 | ₩15,897 | +0.17% | 2.5만 |
|---|
| 2026.07.23 | ₩16,004 | ₩16,018 | ₩15,964 | ₩15,964 | -0.25% | 3.8천 |
|---|
| 2026.07.22 | ₩16,018 | ₩16,152 | ₩16,004 | ₩16,071 | +0.33% | 3.4만 |
|---|
| 2026.07.21 | ₩16,098 | ₩16,138 | ₩16,058 | ₩16,085 | -0.08% | 1.3만 |
|---|
| 2026.07.20 | ₩16,152 | ₩16,178 | ₩16,098 | ₩16,111 | -0.25% | 7.7천 |
|---|
| 2026.07.17 | ₩16,165 | ₩16,205 | ₩16,138 | ₩16,205 | +0.25% | 7.6천 |
|---|
| 2026.07.16 | ₩16,192 | ₩16,192 | ₩16,152 | ₩16,178 | -0.08% | 1.1만 |
|---|
| 2026.07.15 | ₩16,138 | ₩16,232 | ₩16,138 | ₩16,165 | +0.17% | 2.2만 |
|---|
| 2026.07.14 | ₩16,165 | ₩16,232 | ₩16,165 | ₩16,205 | +0.25% | 5.6천 |
|---|
| 2026.07.13 | ₩16,165 | ₩16,165 | ₩16,098 | ₩16,165 | 0.00% | 2.1천 |
|---|
| 2026.07.10 | ₩16,312 | ₩16,312 | ₩16,152 | ₩16,205 | -0.66% | 1.5만 |
|---|
| 2026.07.09 | ₩16,272 | ₩16,353 | ₩16,272 | ₩16,353 | +0.49% | 2.8천 |
|---|
| 2026.07.08 | ₩16,272 | ₩16,286 | ₩16,272 | ₩16,286 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩16,259 | ₩16,339 | ₩16,245 | ₩16,286 | +0.16% | 3.7천 |
|---|
| 2026.07.06 | ₩16,232 | ₩16,366 | ₩16,219 | ₩16,299 | +0.41% | 2.8만 |
|---|
| 2026.07.02 | ₩16,259 | ₩16,366 | ₩16,205 | ₩16,272 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩16,245 | ₩16,272 | ₩16,232 | ₩16,245 | 0.00% | 9천 |
|---|
| 2026.06.30 | ₩16,245 | ₩16,299 | ₩16,245 | ₩16,245 | 0.00% | 8.4천 |
|---|
| 2026.06.29 | ₩16,286 | ₩16,326 | ₩16,245 | ₩16,299 | +0.08% | 1.6만 |
|---|
| 2026.06.26 | ₩16,299 | ₩16,299 | ₩16,219 | ₩16,232 | -0.41% | 4.5천 |
|---|
| 2026.06.25 | ₩16,286 | ₩16,286 | ₩16,205 | ₩16,232 | -0.33% | 1만 |
|---|
| 2026.06.24 | ₩16,152 | ₩16,339 | ₩16,152 | ₩16,232 | +0.50% | 1.2만 |
|---|
| 2026.06.23 | ₩16,192 | ₩16,192 | ₩16,125 | ₩16,178 | -0.08% | 1.1만 |
|---|
| 2026.06.22 | ₩16,178 | ₩16,232 | ₩16,178 | ₩16,232 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩16,259 | ₩16,299 | ₩16,125 | ₩16,192 | -0.41% | 7.2천 |
|---|
| 2026.06.17 | ₩16,232 | ₩16,299 | ₩16,192 | ₩16,192 | -0.25% | 2.1만 |
|---|
| 2026.06.16 | ₩16,259 | ₩16,286 | ₩16,205 | ₩16,286 | +0.16% | 2.5만 |
|---|
| 2026.06.15 | ₩16,245 | ₩16,299 | ₩16,232 | ₩16,272 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩16,192 | ₩16,259 | ₩16,192 | ₩16,232 | +0.25% | 7.7천 |
|---|
| 2026.06.11 | ₩16,192 | ₩16,245 | ₩16,192 | ₩16,232 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩16,178 | ₩16,232 | ₩16,178 | ₩16,219 | +0.25% | 2.3만 |
|---|
| 2026.06.09 | ₩16,178 | ₩16,245 | ₩16,178 | ₩16,219 | +0.25% | 2.5만 |
|---|
| 2026.06.08 | ₩16,165 | ₩16,299 | ₩16,165 | ₩16,178 | +0.08% | 1.5만 |
|---|
| 2026.06.05 | ₩16,192 | ₩16,205 | ₩16,138 | ₩16,178 | -0.08% | 3.1만 |
|---|
| 2026.06.04 | ₩16,192 | ₩16,286 | ₩16,192 | ₩16,245 | +0.33% | 1.6만 |
|---|
| 2026.06.03 | ₩16,272 | ₩16,286 | ₩16,205 | ₩16,232 | -0.25% | 2.6만 |
|---|
| 2026.06.02 | ₩16,165 | ₩16,272 | ₩16,165 | ₩16,272 | +0.66% | 3.6만 |
|---|
| 2026.06.01 | ₩16,178 | ₩16,312 | ₩16,165 | ₩16,219 | +0.25% | 1.8만 |
|---|
| 2026.05.29 | ₩16,259 | ₩16,299 | ₩16,205 | ₩16,259 | 0.00% | 8천 |
|---|
| 2026.05.28 | ₩16,178 | ₩16,326 | ₩16,178 | ₩16,259 | +0.50% | 1.2만 |
|---|
| 2026.05.27 | ₩16,219 | ₩16,232 | ₩16,165 | ₩16,232 | +0.08% | 2.6천 |
|---|
| 2026.05.26 | ₩16,152 | ₩16,232 | ₩16,152 | ₩16,192 | +0.25% | 1.5만 |
|---|
| 2026.05.22 | ₩16,031 | ₩16,152 | ₩16,031 | ₩16,152 | +0.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,085 | ₩16,085 | ₩15,977 | ₩16,058 | -0.17% | 3만 |
|---|
| 2026.05.20 | ₩16,098 | ₩16,152 | ₩16,018 | ₩16,152 | +0.33% | 2.3만 |
|---|
| 2026.05.19 | ₩16,219 | ₩16,219 | ₩16,071 | ₩16,098 | -0.74% | 5.4만 |
|---|
| 2026.05.18 | ₩16,152 | ₩16,286 | ₩16,152 | ₩16,219 | +0.41% | 4.2천 |
|---|
| 2026.05.15 | ₩16,165 | ₩16,259 | ₩16,165 | ₩16,165 | 0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩16,286 | ₩16,433 | ₩16,272 | ₩16,299 | +0.08% | 1.2만 |
|---|
| 2026.05.13 | ₩16,353 | ₩16,379 | ₩16,259 | ₩16,299 | -0.33% | 7.3천 |
|---|
| 2026.05.12 | ₩16,299 | ₩16,326 | ₩16,245 | ₩16,299 | 0.00% | 6.2천 |
|---|
| 2026.05.11 | ₩16,326 | ₩16,393 | ₩16,286 | ₩16,326 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩16,420 | ₩16,433 | ₩16,339 | ₩16,393 | -0.16% | 1.7만 |
|---|
| 2026.05.07 | ₩16,353 | ₩16,366 | ₩16,286 | ₩16,353 | 0.00% | 4.4만 |
|---|
| 2026.05.06 | ₩16,326 | ₩16,460 | ₩16,299 | ₩16,339 | +0.08% | 3.3만 |
|---|
| 2026.05.05 | ₩16,272 | ₩16,312 | ₩16,259 | ₩16,286 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩16,312 | ₩16,353 | ₩16,286 | ₩16,299 | -0.08% | 1.1만 |
|---|
| 2026.05.01 | ₩16,366 | ₩16,433 | ₩16,339 | ₩16,379 | +0.08% | 1.4만 |
|---|
| 2026.04.30 | ₩16,353 | ₩16,420 | ₩16,245 | ₩16,420 | +0.41% | 1.9만 |
|---|
| 2026.04.29 | ₩16,286 | ₩16,554 | ₩16,232 | ₩16,259 | -0.16% | 3.6만 |
|---|
| 2026.04.28 | ₩16,312 | ₩16,312 | ₩16,232 | ₩16,245 | -0.41% | 3.2만 |
|---|
| 2026.04.27 | ₩16,286 | ₩16,312 | ₩16,232 | ₩16,312 | +0.16% | 9.5만 |
|---|
| 2026.04.24 | ₩16,232 | ₩16,312 | ₩16,192 | ₩16,286 | +0.33% | 1.8만 |
|---|
| 2026.04.23 | ₩16,272 | ₩16,339 | ₩16,232 | ₩16,272 | 0.00% | 2.9만 |
|---|
| 2026.04.22 | ₩16,406 | ₩16,446 | ₩16,379 | ₩16,406 | 0.00% | 2.8만 |
|---|
| 2026.04.21 | ₩16,460 | ₩16,500 | ₩16,420 | ₩16,420 | -0.24% | 3.1천 |
|---|
| 2026.04.20 | ₩16,353 | ₩16,554 | ₩16,353 | ₩16,487 | +0.82% | 6.1천 |
|---|
| 2026.04.17 | ₩16,446 | ₩16,554 | ₩16,286 | ₩16,460 | +0.08% | 7.2천 |
|---|
| 2026.04.16 | ₩16,473 | ₩16,621 | ₩16,353 | ₩16,420 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩16,473 | ₩16,554 | ₩16,433 | ₩16,460 | -0.08% | 7.9천 |
|---|
| 2026.04.14 | ₩16,379 | ₩16,513 | ₩16,379 | ₩16,487 | +0.65% | 1.3만 |
|---|
| 2026.04.13 | ₩16,393 | ₩16,487 | ₩16,353 | ₩16,379 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩16,406 | ₩16,460 | ₩16,379 | ₩16,379 | -0.16% | 4.2천 |
|---|
| 2026.04.09 | ₩16,473 | ₩16,500 | ₩16,366 | ₩16,420 | -0.33% | 2.4만 |
|---|
| 2026.04.08 | ₩16,393 | ₩16,594 | ₩16,366 | ₩16,420 | +0.16% | 1.2만 |
|---|
| 2026.04.07 | ₩16,272 | ₩16,379 | ₩16,272 | ₩16,326 | +0.33% | 9.9천 |
|---|
| 2026.04.06 | ₩16,299 | ₩16,326 | ₩16,219 | ₩16,286 | -0.08% | 8.8천 |
|---|
| 2026.04.02 | ₩16,406 | ₩16,554 | ₩16,272 | ₩16,272 | -0.82% | 2.1만 |
|---|
| 2026.04.01 | ₩16,272 | ₩16,420 | ₩16,232 | ₩16,406 | +0.82% | 1.3만 |
|---|
| 2026.03.31 | ₩16,138 | ₩16,460 | ₩16,085 | ₩16,219 | +0.50% | 6.9천 |
|---|
| 2026.03.30 | ₩15,857 | ₩16,138 | ₩15,857 | ₩15,977 | +0.76% | 1.8만 |
|---|
| 2026.03.27 | ₩15,884 | ₩16,165 | ₩15,709 | ₩15,924 | +0.25% | 1.6만 |
|---|
| 2026.03.26 | ₩16,205 | ₩16,286 | ₩16,085 | ₩16,098 | -0.66% | 1.7만 |
|---|
| 2026.03.25 | ₩16,205 | ₩16,487 | ₩16,205 | ₩16,379 | +1.08% | 1.2만 |
|---|
| 2026.03.24 | ₩16,138 | ₩16,286 | ₩15,937 | ₩16,205 | +0.42% | 9.5천 |
|---|
| 2026.03.23 | ₩16,219 | ₩16,326 | ₩16,219 | ₩16,286 | +0.41% | 8.9천 |
|---|
| 2026.03.20 | ₩16,312 | ₩16,366 | ₩16,192 | ₩16,245 | -0.41% | 7.6천 |
|---|
| 2026.03.19 | ₩16,379 | ₩16,379 | ₩16,326 | ₩16,326 | -0.33% | 3.5천 |
|---|
| 2026.03.18 | ₩16,339 | ₩16,433 | ₩16,312 | ₩16,326 | -0.08% | 7.6천 |
|---|
| 2026.03.17 | ₩16,286 | ₩16,473 | ₩16,272 | ₩16,460 | +1.07% | 1.5만 |
|---|
| 2026.03.16 | ₩16,326 | ₩16,513 | ₩16,326 | ₩16,326 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩16,259 | ₩16,339 | ₩16,192 | ₩16,259 | 0.00% | 2.9천 |
|---|
| 2026.03.12 | ₩16,232 | ₩16,473 | ₩16,232 | ₩16,286 | +0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩16,339 | ₩16,406 | ₩16,272 | ₩16,272 | -0.41% | 9.9천 |
|---|
| 2026.03.10 | ₩16,366 | ₩16,473 | ₩16,366 | ₩16,366 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩16,513 | ₩16,701 | ₩16,299 | ₩16,420 | -0.57% | 2.7만 |
|---|
| 2026.03.06 | ₩16,728 | ₩16,728 | ₩16,513 | ₩16,527 | -1.20% | 1.5만 |
|---|
| 2026.03.05 | ₩16,648 | ₩16,715 | ₩16,621 | ₩16,648 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩16,795 | ₩16,849 | ₩16,728 | ₩16,728 | -0.40% | 1.8만 |
|---|
| 2026.03.03 | ₩16,715 | ₩16,835 | ₩16,688 | ₩16,715 | 0.00% | 2만 |
|---|
| 2026.03.02 | ₩16,956 | ₩16,983 | ₩16,728 | ₩16,808 | -0.87% | 4.9만 |
|---|
| 2026.02.27 | ₩17,090 | ₩17,090 | ₩16,902 | ₩16,956 | -0.78% | 1만 |
|---|
| 2026.02.26 | ₩17,237 | ₩17,237 | ₩16,929 | ₩16,956 | -1.63% | 2.7만 |
|---|
| 2026.02.25 | ₩17,358 | ₩17,358 | ₩17,117 | ₩17,117 | -1.39% | 1.3만 |
|---|
| 2026.02.24 | ₩17,157 | ₩17,345 | ₩17,009 | ₩17,345 | +1.09% | 3.1만 |
|---|
| 2026.02.23 | ₩17,009 | ₩17,103 | ₩17,009 | ₩17,103 | +0.55% | 2.1천 |
|---|
| 2026.02.20 | ₩17,143 | ₩17,143 | ₩17,009 | ₩17,009 | -0.78% | 7천 |
|---|
| 2026.02.19 | ₩17,103 | ₩17,157 | ₩17,103 | ₩17,130 | +0.16% | 4.8천 |
|---|
| 2026.02.18 | ₩17,264 | ₩17,264 | ₩17,009 | ₩17,063 | -1.16% | 1.6만 |
|---|
| 2026.02.17 | ₩17,304 | ₩17,304 | ₩17,076 | ₩17,117 | -1.08% | 7.9천 |
|---|
| 2026.02.13 | ₩17,143 | ₩17,331 | ₩17,143 | ₩17,170 | +0.16% | 6.6천 |
|---|
| 2026.02.12 | ₩17,170 | ₩17,318 | ₩17,103 | ₩17,117 | -0.31% | 9천 |
|---|
| 2026.02.11 | ₩17,103 | ₩17,358 | ₩17,076 | ₩17,103 | 0.00% | 4.1만 |
|---|
| 2026.02.10 | ₩17,117 | ₩17,117 | ₩17,009 | ₩17,036 | -0.47% | 8.4천 |
|---|
| 2026.02.09 | ₩16,983 | ₩17,023 | ₩16,902 | ₩17,023 | +0.24% | 7.9천 |
|---|
| 2026.02.06 | ₩16,956 | ₩16,996 | ₩16,889 | ₩16,889 | -0.40% | 8.7천 |
|---|
| 2026.02.05 | ₩16,929 | ₩17,036 | ₩16,929 | ₩16,996 | +0.40% | 1.7만 |
|---|
| 2026.02.04 | ₩16,996 | ₩16,996 | ₩16,849 | ₩16,969 | -0.16% | 5.1천 |
|---|
| 2026.02.03 | ₩17,023 | ₩17,023 | ₩16,835 | ₩16,956 | -0.39% | 2.6천 |
|---|
| 2026.02.02 | ₩16,969 | ₩16,996 | ₩16,875 | ₩16,889 | -0.47% | 2.8만 |
|---|
| 2026.01.30 | ₩17,009 | ₩17,009 | ₩16,902 | ₩16,956 | -0.32% | 9.1천 |
|---|
| 2026.01.29 | ₩16,916 | ₩16,983 | ₩16,889 | ₩16,983 | +0.40% | 1만 |
|---|
| 2026.01.28 | ₩16,875 | ₩16,942 | ₩16,808 | ₩16,889 | +0.08% | 1.3만 |
|---|
| 2026.01.27 | ₩16,929 | ₩16,942 | ₩16,835 | ₩16,835 | -0.55% | 8.2천 |
|---|
| 2026.01.26 | ₩16,916 | ₩16,916 | ₩16,849 | ₩16,916 | 0.00% | 5.7천 |
|---|
| 2026.01.23 | ₩16,889 | ₩16,942 | ₩16,822 | ₩16,849 | -0.24% | 5.6천 |
|---|
| 2026.01.22 | ₩16,822 | ₩16,889 | ₩16,795 | ₩16,849 | +0.16% | 1.8만 |
|---|
| 2026.01.21 | ₩16,822 | ₩16,822 | ₩16,715 | ₩16,795 | -0.16% | 9.9천 |
|---|
| 2026.01.20 | ₩16,782 | ₩16,782 | ₩16,741 | ₩16,755 | -0.16% | 4.6천 |
|---|
| 2026.01.16 | ₩16,875 | ₩16,929 | ₩16,795 | ₩16,835 | -0.24% | 1만 |
|---|
| 2026.01.15 | ₩16,849 | ₩16,996 | ₩16,808 | ₩16,835 | -0.08% | 2.3만 |
|---|
| 2026.01.14 | ₩16,822 | ₩16,849 | ₩16,795 | ₩16,835 | +0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩16,835 | ₩16,835 | ₩16,755 | ₩16,822 | -0.08% | 7.4천 |
|---|
| 2026.01.12 | ₩16,768 | ₩16,849 | ₩16,715 | ₩16,795 | +0.16% | 1.2만 |
|---|
| 2026.01.09 | ₩16,808 | ₩16,808 | ₩16,741 | ₩16,768 | -0.24% | 1.2만 |
|---|
| 2026.01.08 | ₩16,808 | ₩16,808 | ₩16,701 | ₩16,768 | -0.24% | 4.9천 |
|---|
| 2026.01.07 | ₩16,795 | ₩16,849 | ₩16,782 | ₩16,822 | +0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩16,755 | ₩16,795 | ₩16,701 | ₩16,741 | -0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩16,795 | ₩16,795 | ₩16,701 | ₩16,728 | -0.40% | 6.9천 |
|---|
| 2026.01.02 | ₩16,768 | ₩16,808 | ₩16,701 | ₩16,741 | -0.16% | 9.6천 |
|---|
| 2025.12.31 | ₩16,755 | ₩16,808 | ₩16,701 | ₩16,728 | -0.16% | 1.9만 |
|---|
| 2025.12.30 | ₩16,942 | ₩16,942 | ₩16,782 | ₩16,849 | -0.55% | 3.1만 |
|---|
| 2025.12.29 | ₩16,916 | ₩16,916 | ₩16,782 | ₩16,889 | -0.16% | 3.3천 |
|---|
| 2025.12.26 | ₩16,889 | ₩16,929 | ₩16,808 | ₩16,916 | +0.16% | 1.8만 |
|---|
| 2025.12.24 | ₩16,782 | ₩16,822 | ₩16,741 | ₩16,822 | +0.24% | 2.4만 |
|---|
| 2025.12.23 | ₩16,701 | ₩16,782 | ₩16,701 | ₩16,728 | +0.16% | 1.9만 |
|---|
| 2025.12.22 | ₩16,688 | ₩16,822 | ₩16,634 | ₩16,715 | +0.16% | 1.6만 |
|---|
| 2025.12.19 | ₩16,688 | ₩16,701 | ₩16,581 | ₩16,674 | -0.08% | 3.1만 |
|---|
| 2025.12.18 | ₩16,728 | ₩16,755 | ₩16,648 | ₩16,701 | -0.16% | 2.9만 |
|---|
| 2025.12.17 | ₩16,634 | ₩16,715 | ₩16,594 | ₩16,648 | +0.08% | 3.2천 |
|---|
| 2025.12.16 | ₩16,715 | ₩16,715 | ₩16,581 | ₩16,621 | -0.56% | 2만 |
|---|
| 2025.12.15 | ₩16,741 | ₩16,822 | ₩16,594 | ₩16,768 | +0.16% | 5만 |
|---|
| 2025.12.12 | ₩16,661 | ₩16,661 | ₩16,554 | ₩16,621 | -0.24% | 1.6만 |
|---|
| 2025.12.11 | ₩16,661 | ₩16,674 | ₩16,621 | ₩16,648 | -0.08% | 1.1만 |
|---|
| 2025.12.10 | ₩16,594 | ₩16,648 | ₩16,567 | ₩16,634 | +0.24% | 2.2만 |
|---|
| 2025.12.09 | ₩16,661 | ₩16,674 | ₩16,621 | ₩16,661 | 0.00% | 2.3만 |
|---|
| 2025.12.08 | ₩16,661 | ₩16,688 | ₩16,621 | ₩16,661 | 0.00% | 2.8만 |
|---|
| 2025.12.05 | ₩16,715 | ₩16,715 | ₩16,634 | ₩16,661 | -0.32% | 4.6만 |
|---|
| 2025.12.04 | ₩16,661 | ₩16,701 | ₩16,621 | ₩16,661 | 0.00% | 3.5만 |
|---|
| 2025.12.03 | ₩16,581 | ₩16,741 | ₩16,581 | ₩16,621 | +0.24% | 2.6만 |
|---|
| 2025.12.02 | ₩16,688 | ₩16,715 | ₩16,594 | ₩16,594 | -0.56% | 1.8만 |
|---|
| 2025.12.01 | ₩16,661 | ₩16,674 | ₩16,581 | ₩16,661 | 0.00% | 8.4천 |
|---|
| 2025.11.28 | ₩16,715 | ₩16,795 | ₩16,648 | ₩16,715 | 0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩16,621 | ₩16,701 | ₩16,540 | ₩16,674 | +0.32% | 2만 |
|---|
| 2025.11.25 | ₩16,607 | ₩16,661 | ₩16,527 | ₩16,661 | +0.32% | 1.5만 |
|---|
| 2025.11.24 | ₩16,513 | ₩16,661 | ₩16,513 | ₩16,581 | +0.41% | 8.8천 |
|---|
| 2025.11.21 | ₩16,540 | ₩16,594 | ₩16,487 | ₩16,513 | -0.16% | 2.8만 |
|---|
| 2025.11.20 | ₩16,634 | ₩16,661 | ₩16,460 | ₩16,473 | -0.97% | 4.7만 |
|---|
| 2025.11.19 | ₩16,674 | ₩16,782 | ₩16,607 | ₩16,634 | -0.24% | 5.2천 |
|---|
| 2025.11.18 | ₩16,782 | ₩16,795 | ₩16,648 | ₩16,674 | -0.64% | 1.5만 |
|---|
| 2025.11.17 | ₩16,768 | ₩16,795 | ₩16,688 | ₩16,728 | -0.24% | 1.4만 |
|---|
| 2025.11.14 | ₩16,755 | ₩16,795 | ₩16,634 | ₩16,701 | -0.32% | 2.2만 |
|---|
| 2025.11.13 | ₩16,795 | ₩16,795 | ₩16,688 | ₩16,715 | -0.48% | 1.8만 |
|---|
| 2025.11.12 | ₩16,768 | ₩16,795 | ₩16,715 | ₩16,782 | +0.08% | 5.6만 |
|---|
| 2025.11.11 | ₩16,768 | ₩16,822 | ₩16,688 | ₩16,741 | -0.16% | 1.2만 |
|---|
| 2025.11.10 | ₩16,741 | ₩16,795 | ₩16,634 | ₩16,674 | -0.40% | 7.8천 |
|---|
| 2025.11.07 | ₩16,755 | ₩16,755 | ₩16,621 | ₩16,688 | -0.40% | 2.1만 |
|---|
| 2025.11.06 | ₩16,715 | ₩16,862 | ₩16,701 | ₩16,755 | +0.24% | 1.7만 |
|---|
| 2025.11.05 | ₩16,741 | ₩16,795 | ₩16,674 | ₩16,701 | -0.24% | 2.5만 |
|---|
| 2025.11.04 | ₩16,782 | ₩16,862 | ₩16,648 | ₩16,715 | -0.40% | 4.6만 |
|---|
| 2025.11.03 | ₩16,849 | ₩16,849 | ₩16,701 | ₩16,755 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩16,862 | ₩16,875 | ₩16,782 | ₩16,849 | -0.08% | 1.4만 |
|---|
| 2025.10.30 | ₩16,862 | ₩16,862 | ₩16,755 | ₩16,808 | -0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩16,916 | ₩16,942 | ₩16,835 | ₩16,889 | -0.16% | 5.7만 |
|---|
| 2025.10.28 | ₩16,889 | ₩16,902 | ₩16,768 | ₩16,862 | -0.16% | 8.8만 |
|---|
| 2025.10.27 | ₩17,023 | ₩17,023 | ₩16,822 | ₩16,849 | -1.02% | 7.8만 |
|---|
| 2025.10.24 | ₩16,875 | ₩16,983 | ₩16,862 | ₩16,969 | +0.56% | 3.3만 |
|---|
| 2025.10.23 | ₩16,902 | ₩17,009 | ₩16,862 | ₩16,916 | +0.08% | 9.9만 |
|---|
| 2025.10.22 | ₩16,929 | ₩16,969 | ₩16,822 | ₩16,889 | -0.24% | 5.4천 |
|---|
| 2025.10.21 | ₩16,996 | ₩17,023 | ₩16,835 | ₩16,902 | -0.55% | 6.8만 |
|---|
| 2025.10.20 | ₩17,103 | ₩17,103 | ₩16,875 | ₩16,956 | -0.86% | 5.2만 |
|---|
| 2025.10.17 | ₩17,117 | ₩17,117 | ₩16,956 | ₩16,996 | -0.70% | 7.3천 |
|---|
| 2025.10.16 | ₩17,036 | ₩17,050 | ₩16,956 | ₩17,009 | -0.16% | 15.8만 |
|---|
| 2025.10.15 | ₩17,157 | ₩17,157 | ₩16,942 | ₩17,023 | -0.78% | 3.6만 |
|---|
| 2025.10.14 | ₩17,076 | ₩17,117 | ₩17,023 | ₩17,117 | +0.24% | 1.8만 |
|---|
| 2025.10.13 | ₩17,076 | ₩17,157 | ₩17,023 | ₩17,157 | +0.47% | 1.4만 |
|---|
| 2025.10.10 | ₩17,345 | ₩17,345 | ₩16,983 | ₩17,036 | -1.78% | 4만 |
|---|