시장 데이터를 불러오는 중
전체 종목
Western Asset Diversified Income Fund Common Shares of Beneficial Interest 과거 주가
Western Asset Diversified Income Fund Common Shares of Beneficial Interest · WDI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Diversified Income Fund Common Shares of Beneficial Interest · WDI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,608 | ₩15,729 | ₩15,608 | ₩15,702 | +0.60% | 41.9만 |
| 2026.10.08 | ₩15,675 | ₩15,675 | ₩15,514 | ₩15,662 | -0.09% | 57.7만 |
| 2026.10.07 | ₩15,675 | ₩15,689 | ₩15,568 | ₩15,675 | 0.00% | 53.8만 |
| 2026.10.06 | ₩15,662 | ₩15,796 | ₩15,662 | ₩15,769 | +0.68% | 51.2만 |
| 2026.10.05 | ₩15,863 | ₩15,890 | ₩15,648 | ₩15,689 | -1.10% | 51.5만 |
| 2026.10.02 | ₩15,876 | ₩16,064 | ₩15,836 | ₩15,890 | +0.08% | 24.1만 |
| 2026.10.01 | ₩15,849 | ₩15,903 | ₩15,608 | ₩15,823 | -0.17% | 41.4만 |
| 2026.09.30 | ₩15,876 | ₩15,993 | ₩15,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,849 |
| -0.17% |
| 29.4만 |
| 2026.09.29 | ₩15,890 | ₩15,916 | ₩15,689 | ₩15,823 | -0.42% | 38.1만 |
|---|
| 2026.09.28 | ₩15,890 | ₩15,937 | ₩15,769 | ₩15,849 | -0.25% | 39.7만 |
|---|
| 2026.09.25 | ₩15,957 | ₩16,039 | ₩15,823 | ₩15,970 | +0.08% | 33.3만 |
|---|
| 2026.09.24 | ₩16,064 | ₩16,091 | ₩15,883 | ₩15,890 | -1.09% | 46만 |
|---|
| 2026.09.23 | ₩16,198 | ₩16,211 | ₩15,997 | ₩16,051 | -0.91% | 45.9만 |
|---|
| 2026.09.22 | ₩16,439 | ₩16,493 | ₩16,359 | ₩16,493 | +0.33% | 43.6만 |
|---|
| 2026.09.21 | ₩16,480 | ₩16,553 | ₩16,437 | ₩16,439 | -0.24% | 24.9만 |
|---|
| 2026.09.18 | ₩16,493 | ₩16,560 | ₩16,426 | ₩16,493 | 0.00% | 24.2만 |
|---|
| 2026.09.17 | ₩16,466 | ₩16,614 | ₩16,439 | ₩16,520 | +0.33% | 33.2만 |
|---|
| 2026.09.16 | ₩16,292 | ₩16,506 | ₩16,252 | ₩16,413 | +0.74% | 44.6만 |
|---|
| 2026.09.15 | ₩16,359 | ₩16,493 | ₩16,252 | ₩16,319 | -0.25% | 66만 |
|---|
| 2026.09.14 | ₩16,533 | ₩16,611 | ₩16,360 | ₩16,386 | -0.89% | 41만 |
|---|
| 2026.09.11 | ₩16,641 | ₩16,694 | ₩16,587 | ₩16,614 | -0.16% | 22.1만 |
|---|
| 2026.09.10 | ₩16,761 | ₩16,761 | ₩16,600 | ₩16,627 | -0.80% | 28.5만 |
|---|
| 2026.09.09 | ₩16,828 | ₩16,863 | ₩16,775 | ₩16,775 | -0.32% | 27.7만 |
|---|
| 2026.09.08 | ₩16,922 | ₩16,922 | ₩16,842 | ₩16,842 | -0.48% | 30.4만 |
|---|
| 2026.09.04 | ₩17,003 | ₩17,029 | ₩16,895 | ₩16,949 | -0.32% | 24.8만 |
|---|
| 2026.09.03 | ₩17,164 | ₩17,164 | ₩16,989 | ₩17,056 | -0.62% | 36.3만 |
|---|
| 2026.09.02 | ₩17,096 | ₩17,137 | ₩17,043 | ₩17,123 | +0.16% | 27.8만 |
|---|
| 2026.09.01 | ₩17,231 | ₩17,235 | ₩17,096 | ₩17,096 | -0.78% | 28.1만 |
|---|
| 2026.08.31 | ₩17,271 | ₩17,271 | ₩17,137 | ₩17,257 | -0.08% | 25.1만 |
|---|
| 2026.08.28 | ₩17,204 | ₩17,338 | ₩17,204 | ₩17,257 | +0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩17,244 | ₩17,279 | ₩17,164 | ₩17,244 | 0.00% | 21.7만 |
|---|
| 2026.08.26 | ₩17,177 | ₩17,298 | ₩17,177 | ₩17,244 | +0.39% | 18.1만 |
|---|
| 2026.08.25 | ₩17,110 | ₩17,284 | ₩17,096 | ₩17,204 | +0.55% | 20.9만 |
|---|
| 2026.08.24 | ₩17,217 | ₩17,284 | ₩17,096 | ₩17,096 | -0.70% | 33.1만 |
|---|
| 2026.08.21 | ₩17,405 | ₩17,485 | ₩17,311 | ₩17,391 | -0.08% | 20.8만 |
|---|
| 2026.08.20 | ₩17,566 | ₩17,593 | ₩17,365 | ₩17,391 | -0.99% | 28만 |
|---|
| 2026.08.19 | ₩17,700 | ₩17,811 | ₩17,526 | ₩17,606 | -0.53% | 13.1만 |
|---|
| 2026.08.18 | ₩17,633 | ₩17,700 | ₩17,606 | ₩17,619 | -0.08% | 18.1만 |
|---|
| 2026.08.17 | ₩17,700 | ₩17,821 | ₩17,660 | ₩17,727 | +0.15% | 17.4만 |
|---|
| 2026.08.14 | ₩17,754 | ₩17,838 | ₩17,700 | ₩17,740 | -0.08% | 14.1만 |
|---|
| 2026.08.13 | ₩17,727 | ₩17,847 | ₩17,646 | ₩17,767 | +0.23% | 28.2만 |
|---|
| 2026.08.12 | ₩17,673 | ₩17,780 | ₩17,609 | ₩17,713 | +0.23% | 21만 |
|---|
| 2026.08.11 | ₩17,660 | ₩17,727 | ₩17,585 | ₩17,686 | +0.15% | 22.9만 |
|---|
| 2026.08.10 | ₩17,539 | ₩17,686 | ₩17,539 | ₩17,579 | +0.23% | 19.7만 |
|---|
| 2026.08.07 | ₩17,579 | ₩17,686 | ₩17,526 | ₩17,593 | +0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩17,512 | ₩17,566 | ₩17,472 | ₩17,512 | 0.00% | 17.6만 |
|---|
| 2026.08.05 | ₩17,499 | ₩17,633 | ₩17,472 | ₩17,512 | +0.08% | 26.1만 |
|---|
| 2026.08.04 | ₩17,499 | ₩17,566 | ₩17,459 | ₩17,499 | 0.00% | 25.1만 |
|---|
| 2026.08.03 | ₩17,526 | ₩17,546 | ₩17,378 | ₩17,485 | -0.23% | 36.8만 |
|---|
| 2026.07.31 | ₩17,526 | ₩17,566 | ₩17,434 | ₩17,566 | +0.23% | 20.6만 |
|---|
| 2026.07.30 | ₩17,378 | ₩17,566 | ₩17,378 | ₩17,526 | +0.85% | 24.9만 |
|---|
| 2026.07.29 | ₩17,445 | ₩17,586 | ₩17,365 | ₩17,378 | -0.38% | 20.5만 |
|---|
| 2026.07.28 | ₩17,512 | ₩17,633 | ₩17,432 | ₩17,499 | -0.08% | 15.6만 |
|---|
| 2026.07.27 | ₩17,593 | ₩17,673 | ₩17,499 | ₩17,499 | -0.53% | 23.1만 |
|---|
| 2026.07.24 | ₩17,512 | ₩17,747 | ₩17,512 | ₩17,593 | +0.46% | 23.6만 |
|---|
| 2026.07.23 | ₩18,116 | ₩18,140 | ₩17,834 | ₩17,968 | -0.81% | 22.3만 |
|---|
| 2026.07.22 | ₩18,317 | ₩18,317 | ₩18,075 | ₩18,075 | -1.32% | 10.3만 |
|---|
| 2026.07.21 | ₩18,223 | ₩18,303 | ₩18,116 | ₩18,303 | +0.44% | 14만 |
|---|
| 2026.07.20 | ₩18,142 | ₩18,250 | ₩18,075 | ₩18,156 | +0.07% | 24.4만 |
|---|
| 2026.07.17 | ₩18,129 | ₩18,335 | ₩18,129 | ₩18,196 | +0.37% | 26만 |
|---|
| 2026.07.16 | ₩18,317 | ₩18,373 | ₩18,183 | ₩18,303 | -0.07% | 13.5만 |
|---|
| 2026.07.15 | ₩18,290 | ₩18,356 | ₩18,183 | ₩18,276 | -0.07% | 15.4만 |
|---|
| 2026.07.14 | ₩18,223 | ₩18,303 | ₩18,165 | ₩18,223 | 0.00% | 14.6만 |
|---|
| 2026.07.13 | ₩18,223 | ₩18,344 | ₩18,196 | ₩18,263 | +0.22% | 11.4만 |
|---|
| 2026.07.10 | ₩18,437 | ₩18,448 | ₩18,236 | ₩18,317 | -0.65% | 11.2만 |
|---|
| 2026.07.09 | ₩18,330 | ₩18,545 | ₩18,116 | ₩18,478 | +0.80% | 32.4만 |
|---|
| 2026.07.08 | ₩18,209 | ₩18,339 | ₩18,156 | ₩18,223 | +0.07% | 11.1만 |
|---|
| 2026.07.07 | ₩18,397 | ₩18,397 | ₩18,250 | ₩18,317 | -0.44% | 10.8만 |
|---|
| 2026.07.06 | ₩18,464 | ₩18,491 | ₩18,303 | ₩18,303 | -0.87% | 15.6만 |
|---|
| 2026.07.02 | ₩18,303 | ₩18,451 | ₩18,209 | ₩18,357 | +0.29% | 10.3만 |
|---|
| 2026.07.01 | ₩18,169 | ₩18,504 | ₩18,169 | ₩18,317 | +0.81% | 28만 |
|---|
| 2026.06.30 | ₩18,223 | ₩18,344 | ₩18,053 | ₩18,183 | -0.22% | 14.5만 |
|---|
| 2026.06.29 | ₩18,142 | ₩18,223 | ₩18,035 | ₩18,183 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩18,008 | ₩18,102 | ₩17,877 | ₩18,075 | +0.37% | 18.5만 |
|---|
| 2026.06.25 | ₩17,981 | ₩18,317 | ₩17,834 | ₩17,995 | +0.07% | 16.4만 |
|---|
| 2026.06.24 | ₩17,914 | ₩18,062 | ₩17,821 | ₩17,901 | -0.07% | 24만 |
|---|
| 2026.06.23 | ₩17,847 | ₩17,981 | ₩17,821 | ₩17,874 | +0.15% | 17.7만 |
|---|
| 2026.06.22 | ₩18,089 | ₩18,196 | ₩18,075 | ₩18,075 | -0.07% | 13.7만 |
|---|
| 2026.06.18 | ₩18,209 | ₩18,303 | ₩17,874 | ₩18,169 | -0.22% | 22.9만 |
|---|
| 2026.06.17 | ₩18,035 | ₩18,290 | ₩18,035 | ₩18,183 | +0.82% | 16.9만 |
|---|
| 2026.06.16 | ₩18,062 | ₩18,209 | ₩18,036 | ₩18,102 | +0.22% | 13.7만 |
|---|
| 2026.06.15 | ₩17,834 | ₩18,102 | ₩17,834 | ₩18,062 | +1.28% | 29.8만 |
|---|
| 2026.06.12 | ₩17,780 | ₩17,968 | ₩17,740 | ₩17,780 | 0.00% | 15.8만 |
|---|
| 2026.06.11 | ₩17,646 | ₩17,845 | ₩17,619 | ₩17,794 | +0.84% | 21.2만 |
|---|
| 2026.06.10 | ₩17,646 | ₩17,981 | ₩17,606 | ₩17,686 | +0.23% | 16.9만 |
|---|
| 2026.06.09 | ₩17,727 | ₩17,767 | ₩17,499 | ₩17,713 | -0.08% | 15.5만 |
|---|
| 2026.06.08 | ₩17,700 | ₩17,908 | ₩17,633 | ₩17,660 | -0.23% | 28.4만 |
|---|
| 2026.06.05 | ₩17,888 | ₩17,981 | ₩17,633 | ₩17,727 | -0.90% | 20.1만 |
|---|
| 2026.06.04 | ₩18,089 | ₩18,196 | ₩17,888 | ₩17,888 | -1.11% | 20.1만 |
|---|
| 2026.06.03 | ₩18,142 | ₩18,310 | ₩17,968 | ₩18,008 | -0.74% | 27.5만 |
|---|
| 2026.06.02 | ₩18,424 | ₩18,518 | ₩18,102 | ₩18,116 | -1.67% | 18.2만 |
|---|
| 2026.06.01 | ₩18,545 | ₩18,639 | ₩18,209 | ₩18,276 | -1.45% | 32.8만 |
|---|
| 2026.05.29 | ₩18,558 | ₩18,574 | ₩18,440 | ₩18,491 | -0.36% | 12.5만 |
|---|
| 2026.05.28 | ₩18,344 | ₩18,478 | ₩18,142 | ₩18,478 | +0.73% | 15.7만 |
|---|
| 2026.05.27 | ₩18,183 | ₩18,350 | ₩18,049 | ₩18,209 | +0.15% | 18.8만 |
|---|
| 2026.05.26 | ₩18,035 | ₩18,183 | ₩17,995 | ₩18,022 | -0.07% | 13.2만 |
|---|
| 2026.05.22 | ₩18,142 | ₩18,196 | ₩17,995 | ₩18,022 | -0.67% | 14.5만 |
|---|
| 2026.05.21 | ₩17,914 | ₩18,090 | ₩17,794 | ₩18,049 | +0.75% | 20만 |
|---|
| 2026.05.20 | ₩17,968 | ₩18,075 | ₩17,914 | ₩18,075 | +0.60% | 12.9만 |
|---|
| 2026.05.19 | ₩17,928 | ₩17,968 | ₩17,767 | ₩17,888 | -0.22% | 11.6만 |
|---|
| 2026.05.18 | ₩18,142 | ₩18,142 | ₩17,874 | ₩17,955 | -1.03% | 11.2만 |
|---|
| 2026.05.15 | ₩18,089 | ₩18,142 | ₩17,943 | ₩18,008 | -0.44% | 13.7만 |
|---|
| 2026.05.14 | ₩18,263 | ₩18,364 | ₩18,142 | ₩18,156 | -0.59% | 22.7만 |
|---|
| 2026.05.13 | ₩18,317 | ₩18,357 | ₩18,183 | ₩18,276 | -0.22% | 12.8만 |
|---|
| 2026.05.12 | ₩18,411 | ₩18,437 | ₩18,142 | ₩18,303 | -0.58% | 20만 |
|---|
| 2026.05.11 | ₩18,491 | ₩18,571 | ₩18,357 | ₩18,370 | -0.65% | 22만 |
|---|
| 2026.05.08 | ₩18,652 | ₩18,773 | ₩18,518 | ₩18,585 | -0.36% | 14.2만 |
|---|
| 2026.05.07 | ₩18,719 | ₩18,801 | ₩18,451 | ₩18,585 | -0.72% | 13.2만 |
|---|
| 2026.05.06 | ₩18,826 | ₩18,826 | ₩18,240 | ₩18,706 | -0.64% | 25.7만 |
|---|
| 2026.05.05 | ₩18,665 | ₩18,751 | ₩18,612 | ₩18,706 | +0.22% | 11.4만 |
|---|
| 2026.05.04 | ₩18,786 | ₩18,853 | ₩18,518 | ₩18,625 | -0.86% | 11.6만 |
|---|
| 2026.05.01 | ₩18,759 | ₩18,893 | ₩18,625 | ₩18,866 | +0.57% | 12.8만 |
|---|
| 2026.04.30 | ₩18,585 | ₩18,759 | ₩18,437 | ₩18,759 | +0.94% | 22.4만 |
|---|
| 2026.04.29 | ₩18,384 | ₩18,625 | ₩18,370 | ₩18,558 | +0.95% | 16.3만 |
|---|
| 2026.04.28 | ₩18,411 | ₩18,411 | ₩18,250 | ₩18,384 | -0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩18,411 | ₩18,639 | ₩18,250 | ₩18,424 | +0.07% | 18.9만 |
|---|
| 2026.04.24 | ₩18,397 | ₩18,545 | ₩18,271 | ₩18,344 | -0.29% | 12.6만 |
|---|
| 2026.04.23 | ₩18,504 | ₩18,578 | ₩18,303 | ₩18,370 | -0.72% | 17만 |
|---|
| 2026.04.22 | ₩18,732 | ₩18,746 | ₩18,625 | ₩18,625 | -0.57% | 22.5만 |
|---|
| 2026.04.21 | ₩18,746 | ₩18,773 | ₩18,605 | ₩18,692 | -0.29% | 13.2만 |
|---|
| 2026.04.20 | ₩18,679 | ₩18,813 | ₩18,625 | ₩18,773 | +0.50% | 16.7만 |
|---|
| 2026.04.17 | ₩18,679 | ₩18,746 | ₩18,612 | ₩18,679 | 0.00% | 16.2만 |
|---|
| 2026.04.16 | ₩18,558 | ₩18,645 | ₩18,519 | ₩18,558 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩18,571 | ₩18,652 | ₩18,504 | ₩18,639 | +0.36% | 24.4만 |
|---|
| 2026.04.14 | ₩18,437 | ₩18,571 | ₩18,424 | ₩18,571 | +0.73% | 15.8만 |
|---|
| 2026.04.13 | ₩18,263 | ₩18,424 | ₩18,250 | ₩18,424 | +0.88% | 35.4만 |
|---|
| 2026.04.10 | ₩18,263 | ₩18,263 | ₩18,089 | ₩18,183 | -0.44% | 18.1만 |
|---|
| 2026.04.09 | ₩18,129 | ₩18,169 | ₩17,995 | ₩18,169 | +0.22% | 15.8만 |
|---|
| 2026.04.08 | ₩18,116 | ₩18,263 | ₩17,995 | ₩18,075 | -0.22% | 20.2만 |
|---|
| 2026.04.07 | ₩18,102 | ₩18,102 | ₩17,914 | ₩18,022 | -0.44% | 21.3만 |
|---|
| 2026.04.06 | ₩18,049 | ₩18,156 | ₩17,827 | ₩18,049 | 0.00% | 25.1만 |
|---|
| 2026.04.02 | ₩17,968 | ₩17,988 | ₩17,807 | ₩17,968 | 0.00% | 18.2만 |
|---|
| 2026.04.01 | ₩18,209 | ₩18,432 | ₩17,888 | ₩18,022 | -1.03% | 20.2만 |
|---|
| 2026.03.31 | ₩17,807 | ₩18,102 | ₩17,539 | ₩18,022 | +1.20% | 21.6만 |
|---|
| 2026.03.30 | ₩17,445 | ₩17,664 | ₩17,311 | ₩17,512 | +0.38% | 24.9만 |
|---|
| 2026.03.27 | ₩17,539 | ₩17,666 | ₩17,311 | ₩17,445 | -0.54% | 31.5만 |
|---|
| 2026.03.26 | ₩17,633 | ₩17,740 | ₩17,579 | ₩17,579 | -0.30% | 12.7만 |
|---|
| 2026.03.25 | ₩17,740 | ₩17,834 | ₩17,646 | ₩17,686 | -0.30% | 26.5만 |
|---|
| 2026.03.24 | ₩17,512 | ₩17,700 | ₩17,505 | ₩17,633 | +0.69% | 17만 |
|---|
| 2026.03.23 | ₩17,686 | ₩17,835 | ₩17,660 | ₩17,700 | +0.08% | 21.4만 |
|---|
| 2026.03.20 | ₩17,861 | ₩17,968 | ₩17,593 | ₩17,593 | -1.50% | 21.4만 |
|---|
| 2026.03.19 | ₩18,183 | ₩18,183 | ₩17,727 | ₩17,861 | -1.77% | 29.5만 |
|---|
| 2026.03.18 | ₩18,290 | ₩18,303 | ₩18,149 | ₩18,183 | -0.59% | 13.6만 |
|---|
| 2026.03.17 | ₩18,196 | ₩18,263 | ₩18,144 | ₩18,263 | +0.37% | 16.4만 |
|---|
| 2026.03.16 | ₩17,995 | ₩18,183 | ₩17,995 | ₩18,169 | +0.97% | 12.3만 |
|---|
| 2026.03.13 | ₩18,075 | ₩18,169 | ₩17,901 | ₩17,941 | -0.74% | 25.3만 |
|---|
| 2026.03.12 | ₩18,049 | ₩18,160 | ₩17,847 | ₩17,995 | -0.30% | 20.8만 |
|---|
| 2026.03.11 | ₩18,129 | ₩18,279 | ₩17,981 | ₩18,075 | -0.30% | 20.6만 |
|---|
| 2026.03.10 | ₩18,062 | ₩18,216 | ₩18,062 | ₩18,156 | +0.52% | 20.2만 |
|---|
| 2026.03.09 | ₩18,357 | ₩18,377 | ₩17,894 | ₩18,075 | -1.53% | 30.6만 |
|---|
| 2026.03.06 | ₩18,504 | ₩18,702 | ₩18,250 | ₩18,344 | -0.87% | 23.4만 |
|---|
| 2026.03.05 | ₩18,732 | ₩18,732 | ₩18,518 | ₩18,518 | -1.15% | 13만 |
|---|
| 2026.03.04 | ₩18,880 | ₩18,979 | ₩18,652 | ₩18,679 | -1.07% | 21.5만 |
|---|
| 2026.03.03 | ₩18,853 | ₩18,947 | ₩18,665 | ₩18,880 | +0.14% | 20.6만 |
|---|
| 2026.03.02 | ₩18,746 | ₩18,959 | ₩18,706 | ₩18,853 | +0.57% | 23.8만 |
|---|
| 2026.02.27 | ₩18,746 | ₩18,889 | ₩18,732 | ₩18,746 | 0.00% | 17.9만 |
|---|
| 2026.02.26 | ₩18,799 | ₩18,799 | ₩18,639 | ₩18,759 | -0.21% | 21.2만 |
|---|
| 2026.02.25 | ₩18,840 | ₩18,840 | ₩18,726 | ₩18,759 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩18,853 | ₩19,039 | ₩18,732 | ₩18,759 | -0.50% | 18.7만 |
|---|
| 2026.02.23 | ₩18,974 | ₩19,054 | ₩18,813 | ₩18,840 | -0.71% | 21.6만 |
|---|
| 2026.02.20 | ₩19,041 | ₩19,108 | ₩18,940 | ₩19,014 | -0.14% | 19.3만 |
|---|
| 2026.02.19 | ₩19,242 | ₩19,255 | ₩19,014 | ₩19,175 | -0.35% | 29.8만 |
|---|
| 2026.02.18 | ₩19,282 | ₩19,282 | ₩19,128 | ₩19,188 | -0.49% | 27.2만 |
|---|
| 2026.02.17 | ₩19,202 | ₩19,255 | ₩19,108 | ₩19,255 | +0.28% | 35.7만 |
|---|
| 2026.02.13 | ₩18,987 | ₩19,215 | ₩18,987 | ₩19,202 | +1.13% | 21.4만 |
|---|
| 2026.02.12 | ₩18,974 | ₩19,061 | ₩18,934 | ₩18,987 | +0.07% | 24.9만 |
|---|
| 2026.02.11 | ₩18,974 | ₩18,987 | ₩18,920 | ₩18,947 | -0.14% | 13만 |
|---|
| 2026.02.10 | ₩18,907 | ₩18,947 | ₩18,880 | ₩18,907 | 0.00% | 25.4만 |
|---|
| 2026.02.09 | ₩18,934 | ₩18,934 | ₩18,795 | ₩18,826 | -0.57% | 18.9만 |
|---|
| 2026.02.06 | ₩18,840 | ₩18,907 | ₩18,798 | ₩18,866 | +0.14% | 20.9만 |
|---|
| 2026.02.05 | ₩18,773 | ₩18,840 | ₩18,699 | ₩18,719 | -0.29% | 22.5만 |
|---|
| 2026.02.04 | ₩18,759 | ₩18,773 | ₩18,632 | ₩18,719 | -0.21% | 23.3만 |
|---|
| 2026.02.03 | ₩18,692 | ₩18,773 | ₩18,639 | ₩18,692 | 0.00% | 24.1만 |
|---|
| 2026.02.02 | ₩18,585 | ₩18,732 | ₩18,585 | ₩18,692 | +0.58% | 35.7만 |
|---|
| 2026.01.30 | ₩18,558 | ₩18,639 | ₩18,451 | ₩18,639 | +0.43% | 32.2만 |
|---|
| 2026.01.29 | ₩18,491 | ₩18,571 | ₩18,437 | ₩18,504 | +0.07% | 19.9만 |
|---|
| 2026.01.28 | ₩18,397 | ₩18,518 | ₩18,384 | ₩18,518 | +0.66% | 27.5만 |
|---|
| 2026.01.27 | ₩18,491 | ₩18,491 | ₩18,370 | ₩18,437 | -0.29% | 23.4만 |
|---|
| 2026.01.26 | ₩18,384 | ₩18,437 | ₩18,377 | ₩18,411 | +0.15% | 18.6만 |
|---|
| 2026.01.23 | ₩18,357 | ₩18,464 | ₩18,357 | ₩18,411 | +0.29% | 18만 |
|---|
| 2026.01.22 | ₩18,303 | ₩18,437 | ₩18,303 | ₩18,384 | +0.44% | 21.3만 |
|---|
| 2026.01.21 | ₩18,263 | ₩18,369 | ₩18,250 | ₩18,303 | +0.22% | 26.4만 |
|---|
| 2026.01.20 | ₩18,169 | ₩18,330 | ₩18,142 | ₩18,209 | +0.22% | 35.3만 |
|---|
| 2026.01.16 | ₩18,437 | ₩18,504 | ₩18,357 | ₩18,370 | -0.36% | 51.4만 |
|---|
| 2026.01.15 | ₩18,598 | ₩18,625 | ₩18,478 | ₩18,504 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩18,571 | ₩18,639 | ₩18,504 | ₩18,571 | 0.00% | 23.6만 |
|---|
| 2026.01.13 | ₩18,478 | ₩18,571 | ₩18,464 | ₩18,558 | +0.44% | 16.8만 |
|---|
| 2026.01.12 | ₩18,451 | ₩18,504 | ₩18,384 | ₩18,504 | +0.29% | 20.1만 |
|---|
| 2026.01.09 | ₩18,424 | ₩18,571 | ₩18,396 | ₩18,464 | +0.22% | 24.6만 |
|---|
| 2026.01.08 | ₩18,344 | ₩18,478 | ₩18,344 | ₩18,437 | +0.51% | 22.6만 |
|---|
| 2026.01.07 | ₩18,518 | ₩18,529 | ₩18,344 | ₩18,411 | -0.58% | 28.4만 |
|---|
| 2026.01.06 | ₩18,491 | ₩18,504 | ₩18,411 | ₩18,491 | 0.00% | 15.5만 |
|---|
| 2026.01.05 | ₩18,424 | ₩18,478 | ₩18,323 | ₩18,411 | -0.07% | 26.6만 |
|---|
| 2026.01.02 | ₩18,451 | ₩18,545 | ₩18,317 | ₩18,370 | -0.44% | 44.3만 |
|---|
| 2025.12.31 | ₩18,478 | ₩18,571 | ₩18,478 | ₩18,518 | +0.22% | 43.3만 |
|---|
| 2025.12.30 | ₩18,679 | ₩18,840 | ₩18,679 | ₩18,746 | +0.36% | 26.4만 |
|---|
| 2025.12.29 | ₩18,732 | ₩18,786 | ₩18,732 | ₩18,759 | +0.14% | 22.4만 |
|---|
| 2025.12.26 | ₩18,665 | ₩18,786 | ₩18,665 | ₩18,773 | +0.57% | 23.2만 |
|---|
| 2025.12.24 | ₩18,558 | ₩18,706 | ₩18,558 | ₩18,665 | +0.58% | 21.7만 |
|---|
| 2025.12.23 | ₩18,585 | ₩18,692 | ₩18,553 | ₩18,639 | +0.29% | 25.6만 |
|---|
| 2025.12.22 | ₩18,585 | ₩18,773 | ₩18,571 | ₩18,625 | +0.22% | 37.8만 |
|---|
| 2025.12.19 | ₩18,585 | ₩18,679 | ₩18,411 | ₩18,585 | 0.00% | 39.9만 |
|---|
| 2025.12.18 | ₩18,263 | ₩18,585 | ₩18,263 | ₩18,491 | +1.25% | 50.1만 |
|---|
| 2025.12.17 | ₩18,478 | ₩18,692 | ₩18,250 | ₩18,317 | -0.87% | 67.9만 |
|---|
| 2025.12.16 | ₩18,813 | ₩18,960 | ₩18,411 | ₩18,531 | -1.50% | 62.5만 |
|---|
| 2025.12.15 | ₩18,934 | ₩19,001 | ₩18,853 | ₩18,880 | -0.28% | 40.8만 |
|---|
| 2025.12.12 | ₩19,001 | ₩19,081 | ₩18,920 | ₩18,947 | -0.28% | 20.1만 |
|---|
| 2025.12.11 | ₩18,974 | ₩19,081 | ₩18,920 | ₩19,041 | +0.35% | 26.9만 |
|---|
| 2025.12.10 | ₩18,987 | ₩19,001 | ₩18,907 | ₩18,934 | -0.28% | 32만 |
|---|
| 2025.12.09 | ₩19,309 | ₩19,309 | ₩19,215 | ₩19,229 | -0.42% | 16.5만 |
|---|
| 2025.12.08 | ₩19,242 | ₩19,269 | ₩19,175 | ₩19,242 | 0.00% | 16.3만 |
|---|
| 2025.12.05 | ₩19,215 | ₩19,363 | ₩19,192 | ₩19,242 | +0.14% | 16.1만 |
|---|
| 2025.12.04 | ₩19,309 | ₩19,309 | ₩19,175 | ₩19,282 | -0.14% | 17.5만 |
|---|
| 2025.12.03 | ₩19,121 | ₩19,296 | ₩19,108 | ₩19,269 | +0.77% | 14.8만 |
|---|
| 2025.12.02 | ₩19,229 | ₩19,296 | ₩19,108 | ₩19,188 | -0.21% | 15.9만 |
|---|
| 2025.12.01 | ₩19,269 | ₩19,296 | ₩19,192 | ₩19,229 | -0.21% | 13.9만 |
|---|
| 2025.11.28 | ₩19,188 | ₩19,296 | ₩19,188 | ₩19,282 | +0.49% | 12.3만 |
|---|
| 2025.11.26 | ₩19,027 | ₩19,242 | ₩19,027 | ₩19,148 | +0.63% | 12.8만 |
|---|
| 2025.11.25 | ₩19,081 | ₩19,155 | ₩18,960 | ₩19,121 | +0.21% | 21.3만 |
|---|
| 2025.11.24 | ₩18,987 | ₩19,081 | ₩18,853 | ₩19,081 | +0.49% | 24.6만 |
|---|
| 2025.11.21 | ₩18,934 | ₩19,047 | ₩18,840 | ₩18,987 | +0.28% | 20.7만 |
|---|
| 2025.11.20 | ₩19,242 | ₩19,363 | ₩18,934 | ₩18,934 | -1.60% | 22.2만 |
|---|
| 2025.11.19 | ₩19,376 | ₩19,456 | ₩19,202 | ₩19,309 | -0.35% | 16.1만 |
|---|
| 2025.11.18 | ₩19,456 | ₩19,456 | ₩19,242 | ₩19,416 | -0.21% | 19만 |
|---|
| 2025.11.17 | ₩19,309 | ₩19,443 | ₩19,269 | ₩19,443 | +0.69% | 37.7만 |
|---|
| 2025.11.14 | ₩19,202 | ₩19,309 | ₩19,094 | ₩19,242 | +0.21% | 20.5만 |
|---|
| 2025.11.13 | ₩19,349 | ₩19,349 | ₩19,027 | ₩19,041 | -1.59% | 16.4만 |
|---|
| 2025.11.12 | ₩19,282 | ₩19,376 | ₩19,202 | ₩19,309 | +0.14% | 16.9만 |
|---|
| 2025.11.11 | ₩19,242 | ₩19,357 | ₩19,242 | ₩19,296 | +0.28% | 14.1만 |
|---|
| 2025.11.10 | ₩19,188 | ₩19,349 | ₩19,175 | ₩19,296 | +0.56% | 21.6만 |
|---|
| 2025.11.07 | ₩19,188 | ₩19,322 | ₩19,108 | ₩19,202 | +0.07% | 25.5만 |
|---|
| 2025.11.06 | ₩19,309 | ₩19,342 | ₩19,175 | ₩19,175 | -0.69% | 25.1만 |
|---|
| 2025.11.05 | ₩19,376 | ₩19,389 | ₩19,175 | ₩19,255 | -0.62% | 16.8만 |
|---|
| 2025.11.04 | ₩19,202 | ₩19,330 | ₩19,121 | ₩19,269 | +0.35% | 30.3만 |
|---|
| 2025.11.03 | ₩19,416 | ₩19,443 | ₩19,269 | ₩19,269 | -0.76% | 21.3만 |
|---|
| 2025.10.31 | ₩19,430 | ₩19,430 | ₩19,269 | ₩19,389 | -0.21% | 19.3만 |
|---|
| 2025.10.30 | ₩19,416 | ₩19,443 | ₩18,978 | ₩19,309 | -0.55% | 23.4만 |
|---|
| 2025.10.29 | ₩19,497 | ₩19,497 | ₩19,349 | ₩19,349 | -0.76% | 20.9만 |
|---|
| 2025.10.28 | ₩19,510 | ₩19,564 | ₩19,470 | ₩19,497 | -0.07% | 25.7만 |
|---|
| 2025.10.27 | ₩19,470 | ₩19,592 | ₩19,430 | ₩19,470 | 0.00% | 16.8만 |
|---|
| 2025.10.24 | ₩19,389 | ₩19,564 | ₩19,349 | ₩19,430 | +0.21% | 17.6만 |
|---|
| 2025.10.23 | ₩19,564 | ₩19,751 | ₩19,537 | ₩19,591 | +0.14% | 16.3만 |
|---|
| 2025.10.22 | ₩19,671 | ₩19,778 | ₩19,443 | ₩19,577 | -0.48% | 27.8만 |
|---|
| 2025.10.21 | ₩19,430 | ₩19,497 | ₩19,322 | ₩19,497 | +0.35% | 14.3만 |
|---|
| 2025.10.20 | ₩19,604 | ₩19,711 | ₩19,336 | ₩19,363 | -1.23% | 29.4만 |
|---|
| 2025.10.17 | ₩19,698 | ₩19,912 | ₩19,483 | ₩19,604 | -0.48% | 19만 |
|---|
| 2025.10.16 | ₩19,805 | ₩19,966 | ₩19,644 | ₩19,684 | -0.61% | 16.1만 |
|---|
| 2025.10.15 | ₩19,912 | ₩20,006 | ₩19,743 | ₩19,778 | -0.67% | 20.8만 |
|---|
| 2025.10.14 | ₩19,939 | ₩20,006 | ₩19,832 | ₩19,832 | -0.54% | 14.1만 |
|---|
| 2025.10.13 | ₩20,006 | ₩20,006 | ₩19,845 | ₩19,993 | -0.07% | 19.3만 |
|---|
| 2025.10.10 | ₩20,033 | ₩20,073 | ₩19,832 | ₩19,872 | -0.80% | 17.5만 |
|---|