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 | ₩15,551 | ₩15,671 | ₩15,551 | ₩15,645 | +0.60% | 41.9만 |
| 2026.10.08 | ₩15,618 | ₩15,618 | ₩15,458 | ₩15,605 | -0.09% | 57.7만 |
| 2026.10.07 | ₩15,618 | ₩15,631 | ₩15,511 | ₩15,618 | 0.00% | 53.8만 |
| 2026.10.06 | ₩15,605 | ₩15,738 | ₩15,605 | ₩15,711 | +0.68% | 51.2만 |
| 2026.10.05 | ₩15,805 | ₩15,832 | ₩15,591 | ₩15,631 | -1.10% | 51.5만 |
| 2026.10.02 | ₩15,818 | ₩16,005 | ₩15,778 | ₩15,832 | +0.08% | 24.1만 |
| 2026.10.01 | ₩15,792 | ₩15,845 | ₩15,551 | ₩15,765 | -0.17% | 41.4만 |
| 2026.09.30 | ₩15,818 | ₩15,935 | ₩15,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,792 |
| -0.17% |
| 29.4만 |
| 2026.09.29 | ₩15,832 | ₩15,858 | ₩15,631 | ₩15,765 | -0.42% | 38.1만 |
|---|
| 2026.09.28 | ₩15,832 | ₩15,878 | ₩15,711 | ₩15,792 | -0.25% | 39.7만 |
|---|
| 2026.09.25 | ₩15,899 | ₩15,980 | ₩15,765 | ₩15,912 | +0.08% | 33.3만 |
|---|
| 2026.09.24 | ₩16,005 | ₩16,032 | ₩15,825 | ₩15,832 | -1.09% | 46만 |
|---|
| 2026.09.23 | ₩16,139 | ₩16,152 | ₩15,939 | ₩15,992 | -0.91% | 45.9만 |
|---|
| 2026.09.22 | ₩16,379 | ₩16,433 | ₩16,299 | ₩16,433 | +0.33% | 43.6만 |
|---|
| 2026.09.21 | ₩16,420 | ₩16,493 | ₩16,377 | ₩16,379 | -0.24% | 24.9만 |
|---|
| 2026.09.18 | ₩16,433 | ₩16,500 | ₩16,366 | ₩16,433 | 0.00% | 24.2만 |
|---|
| 2026.09.17 | ₩16,406 | ₩16,553 | ₩16,379 | ₩16,460 | +0.33% | 33.2만 |
|---|
| 2026.09.16 | ₩16,233 | ₩16,446 | ₩16,192 | ₩16,353 | +0.74% | 44.6만 |
|---|
| 2026.09.15 | ₩16,299 | ₩16,433 | ₩16,192 | ₩16,259 | -0.25% | 66만 |
|---|
| 2026.09.14 | ₩16,473 | ₩16,550 | ₩16,301 | ₩16,326 | -0.89% | 41만 |
|---|
| 2026.09.11 | ₩16,580 | ₩16,633 | ₩16,526 | ₩16,553 | -0.16% | 22.1만 |
|---|
| 2026.09.10 | ₩16,700 | ₩16,700 | ₩16,540 | ₩16,567 | -0.80% | 28.5만 |
|---|
| 2026.09.09 | ₩16,767 | ₩16,802 | ₩16,713 | ₩16,713 | -0.32% | 27.7만 |
|---|
| 2026.09.08 | ₩16,860 | ₩16,860 | ₩16,780 | ₩16,780 | -0.48% | 30.4만 |
|---|
| 2026.09.04 | ₩16,941 | ₩16,967 | ₩16,834 | ₩16,887 | -0.32% | 24.8만 |
|---|
| 2026.09.03 | ₩17,101 | ₩17,101 | ₩16,927 | ₩16,994 | -0.62% | 36.3만 |
|---|
| 2026.09.02 | ₩17,034 | ₩17,074 | ₩16,981 | ₩17,061 | +0.16% | 27.8만 |
|---|
| 2026.09.01 | ₩17,168 | ₩17,172 | ₩17,034 | ₩17,034 | -0.78% | 28.1만 |
|---|
| 2026.08.31 | ₩17,208 | ₩17,208 | ₩17,074 | ₩17,194 | -0.08% | 25.1만 |
|---|
| 2026.08.28 | ₩17,141 | ₩17,275 | ₩17,141 | ₩17,194 | +0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩17,181 | ₩17,216 | ₩17,101 | ₩17,181 | 0.00% | 21.7만 |
|---|
| 2026.08.26 | ₩17,114 | ₩17,235 | ₩17,114 | ₩17,181 | +0.39% | 18.1만 |
|---|
| 2026.08.25 | ₩17,047 | ₩17,221 | ₩17,034 | ₩17,141 | +0.55% | 20.9만 |
|---|
| 2026.08.24 | ₩17,154 | ₩17,221 | ₩17,034 | ₩17,034 | -0.70% | 33.1만 |
|---|
| 2026.08.21 | ₩17,341 | ₩17,422 | ₩17,248 | ₩17,328 | -0.08% | 20.8만 |
|---|
| 2026.08.20 | ₩17,502 | ₩17,528 | ₩17,301 | ₩17,328 | -0.99% | 28만 |
|---|
| 2026.08.19 | ₩17,635 | ₩17,746 | ₩17,462 | ₩17,542 | -0.53% | 13.1만 |
|---|
| 2026.08.18 | ₩17,569 | ₩17,635 | ₩17,542 | ₩17,555 | -0.08% | 18.1만 |
|---|
| 2026.08.17 | ₩17,635 | ₩17,756 | ₩17,595 | ₩17,662 | +0.15% | 17.4만 |
|---|
| 2026.08.14 | ₩17,689 | ₩17,773 | ₩17,635 | ₩17,675 | -0.08% | 14.1만 |
|---|
| 2026.08.13 | ₩17,662 | ₩17,782 | ₩17,582 | ₩17,702 | +0.23% | 28.2만 |
|---|
| 2026.08.12 | ₩17,609 | ₩17,715 | ₩17,544 | ₩17,649 | +0.23% | 21만 |
|---|
| 2026.08.11 | ₩17,595 | ₩17,662 | ₩17,520 | ₩17,622 | +0.15% | 22.9만 |
|---|
| 2026.08.10 | ₩17,475 | ₩17,622 | ₩17,475 | ₩17,515 | +0.23% | 19.7만 |
|---|
| 2026.08.07 | ₩17,515 | ₩17,622 | ₩17,462 | ₩17,528 | +0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩17,448 | ₩17,502 | ₩17,408 | ₩17,448 | 0.00% | 17.6만 |
|---|
| 2026.08.05 | ₩17,435 | ₩17,569 | ₩17,408 | ₩17,448 | +0.08% | 26.1만 |
|---|
| 2026.08.04 | ₩17,435 | ₩17,502 | ₩17,395 | ₩17,435 | 0.00% | 25.1만 |
|---|
| 2026.08.03 | ₩17,462 | ₩17,482 | ₩17,315 | ₩17,422 | -0.23% | 36.8만 |
|---|
| 2026.07.31 | ₩17,462 | ₩17,502 | ₩17,371 | ₩17,502 | +0.23% | 20.6만 |
|---|
| 2026.07.30 | ₩17,315 | ₩17,502 | ₩17,315 | ₩17,462 | +0.85% | 24.9만 |
|---|
| 2026.07.29 | ₩17,381 | ₩17,522 | ₩17,301 | ₩17,315 | -0.38% | 20.5만 |
|---|
| 2026.07.28 | ₩17,448 | ₩17,569 | ₩17,368 | ₩17,435 | -0.08% | 15.6만 |
|---|
| 2026.07.27 | ₩17,528 | ₩17,609 | ₩17,435 | ₩17,435 | -0.53% | 23.1만 |
|---|
| 2026.07.24 | ₩17,448 | ₩17,682 | ₩17,448 | ₩17,528 | +0.46% | 23.6만 |
|---|
| 2026.07.23 | ₩18,049 | ₩18,074 | ₩17,769 | ₩17,903 | -0.81% | 22.3만 |
|---|
| 2026.07.22 | ₩18,250 | ₩18,250 | ₩18,009 | ₩18,009 | -1.32% | 10.3만 |
|---|
| 2026.07.21 | ₩18,156 | ₩18,237 | ₩18,049 | ₩18,237 | +0.44% | 14만 |
|---|
| 2026.07.20 | ₩18,076 | ₩18,183 | ₩18,009 | ₩18,090 | +0.07% | 24.4만 |
|---|
| 2026.07.17 | ₩18,063 | ₩18,269 | ₩18,063 | ₩18,130 | +0.37% | 26만 |
|---|
| 2026.07.16 | ₩18,250 | ₩18,306 | ₩18,116 | ₩18,237 | -0.07% | 13.5만 |
|---|
| 2026.07.15 | ₩18,223 | ₩18,289 | ₩18,116 | ₩18,210 | -0.07% | 15.4만 |
|---|
| 2026.07.14 | ₩18,156 | ₩18,237 | ₩18,099 | ₩18,156 | 0.00% | 14.6만 |
|---|
| 2026.07.13 | ₩18,156 | ₩18,277 | ₩18,130 | ₩18,196 | +0.22% | 11.4만 |
|---|
| 2026.07.10 | ₩18,370 | ₩18,381 | ₩18,170 | ₩18,250 | -0.65% | 11.2만 |
|---|
| 2026.07.09 | ₩18,263 | ₩18,477 | ₩18,049 | ₩18,410 | +0.80% | 32.4만 |
|---|
| 2026.07.08 | ₩18,143 | ₩18,273 | ₩18,090 | ₩18,156 | +0.07% | 11.1만 |
|---|
| 2026.07.07 | ₩18,330 | ₩18,330 | ₩18,183 | ₩18,250 | -0.44% | 10.8만 |
|---|
| 2026.07.06 | ₩18,397 | ₩18,424 | ₩18,237 | ₩18,237 | -0.87% | 15.6만 |
|---|
| 2026.07.02 | ₩18,237 | ₩18,383 | ₩18,143 | ₩18,290 | +0.29% | 10.3만 |
|---|
| 2026.07.01 | ₩18,103 | ₩18,437 | ₩18,103 | ₩18,250 | +0.81% | 28만 |
|---|
| 2026.06.30 | ₩18,156 | ₩18,277 | ₩17,987 | ₩18,116 | -0.22% | 14.5만 |
|---|
| 2026.06.29 | ₩18,076 | ₩18,156 | ₩17,969 | ₩18,116 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩17,943 | ₩18,036 | ₩17,812 | ₩18,009 | +0.37% | 18.5만 |
|---|
| 2026.06.25 | ₩17,916 | ₩18,250 | ₩17,769 | ₩17,929 | +0.07% | 16.4만 |
|---|
| 2026.06.24 | ₩17,849 | ₩17,996 | ₩17,756 | ₩17,836 | -0.07% | 24만 |
|---|
| 2026.06.23 | ₩17,782 | ₩17,916 | ₩17,756 | ₩17,809 | +0.15% | 17.7만 |
|---|
| 2026.06.22 | ₩18,023 | ₩18,130 | ₩18,009 | ₩18,009 | -0.07% | 13.7만 |
|---|
| 2026.06.18 | ₩18,143 | ₩18,237 | ₩17,809 | ₩18,103 | -0.22% | 22.9만 |
|---|
| 2026.06.17 | ₩17,969 | ₩18,223 | ₩17,969 | ₩18,116 | +0.82% | 16.9만 |
|---|
| 2026.06.16 | ₩17,996 | ₩18,143 | ₩17,971 | ₩18,036 | +0.22% | 13.7만 |
|---|
| 2026.06.15 | ₩17,769 | ₩18,036 | ₩17,769 | ₩17,996 | +1.28% | 29.8만 |
|---|
| 2026.06.12 | ₩17,715 | ₩17,903 | ₩17,675 | ₩17,715 | 0.00% | 15.8만 |
|---|
| 2026.06.11 | ₩17,582 | ₩17,780 | ₩17,555 | ₩17,729 | +0.84% | 21.2만 |
|---|
| 2026.06.10 | ₩17,582 | ₩17,916 | ₩17,542 | ₩17,622 | +0.23% | 16.9만 |
|---|
| 2026.06.09 | ₩17,662 | ₩17,702 | ₩17,435 | ₩17,649 | -0.08% | 15.5만 |
|---|
| 2026.06.08 | ₩17,635 | ₩17,842 | ₩17,569 | ₩17,595 | -0.23% | 28.4만 |
|---|
| 2026.06.05 | ₩17,822 | ₩17,916 | ₩17,569 | ₩17,662 | -0.90% | 20.1만 |
|---|
| 2026.06.04 | ₩18,023 | ₩18,130 | ₩17,822 | ₩17,822 | -1.11% | 20.1만 |
|---|
| 2026.06.03 | ₩18,076 | ₩18,243 | ₩17,903 | ₩17,943 | -0.74% | 27.5만 |
|---|
| 2026.06.02 | ₩18,357 | ₩18,450 | ₩18,036 | ₩18,049 | -1.67% | 18.2만 |
|---|
| 2026.06.01 | ₩18,477 | ₩18,571 | ₩18,143 | ₩18,210 | -1.45% | 32.8만 |
|---|
| 2026.05.29 | ₩18,490 | ₩18,506 | ₩18,373 | ₩18,424 | -0.36% | 12.5만 |
|---|
| 2026.05.28 | ₩18,277 | ₩18,410 | ₩18,076 | ₩18,410 | +0.73% | 15.7만 |
|---|
| 2026.05.27 | ₩18,116 | ₩18,283 | ₩17,983 | ₩18,143 | +0.15% | 18.8만 |
|---|
| 2026.05.26 | ₩17,969 | ₩18,116 | ₩17,929 | ₩17,956 | -0.07% | 13.2만 |
|---|
| 2026.05.22 | ₩18,076 | ₩18,130 | ₩17,929 | ₩17,956 | -0.67% | 14.5만 |
|---|
| 2026.05.21 | ₩17,849 | ₩18,024 | ₩17,729 | ₩17,983 | +0.75% | 20만 |
|---|
| 2026.05.20 | ₩17,903 | ₩18,009 | ₩17,849 | ₩18,009 | +0.60% | 12.9만 |
|---|
| 2026.05.19 | ₩17,862 | ₩17,903 | ₩17,702 | ₩17,822 | -0.22% | 11.6만 |
|---|
| 2026.05.18 | ₩18,076 | ₩18,076 | ₩17,809 | ₩17,889 | -1.03% | 11.2만 |
|---|
| 2026.05.15 | ₩18,023 | ₩18,076 | ₩17,877 | ₩17,943 | -0.44% | 13.7만 |
|---|
| 2026.05.14 | ₩18,196 | ₩18,297 | ₩18,076 | ₩18,090 | -0.59% | 22.7만 |
|---|
| 2026.05.13 | ₩18,250 | ₩18,290 | ₩18,116 | ₩18,210 | -0.22% | 12.8만 |
|---|
| 2026.05.12 | ₩18,343 | ₩18,370 | ₩18,076 | ₩18,237 | -0.58% | 20만 |
|---|
| 2026.05.11 | ₩18,424 | ₩18,504 | ₩18,290 | ₩18,303 | -0.65% | 22만 |
|---|
| 2026.05.08 | ₩18,584 | ₩18,704 | ₩18,450 | ₩18,517 | -0.36% | 14.2만 |
|---|
| 2026.05.07 | ₩18,651 | ₩18,732 | ₩18,383 | ₩18,517 | -0.72% | 13.2만 |
|---|
| 2026.05.06 | ₩18,758 | ₩18,758 | ₩18,174 | ₩18,637 | -0.64% | 25.7만 |
|---|
| 2026.05.05 | ₩18,597 | ₩18,683 | ₩18,544 | ₩18,637 | +0.22% | 11.4만 |
|---|
| 2026.05.04 | ₩18,718 | ₩18,784 | ₩18,450 | ₩18,557 | -0.86% | 11.6만 |
|---|
| 2026.05.01 | ₩18,691 | ₩18,824 | ₩18,557 | ₩18,798 | +0.57% | 12.8만 |
|---|
| 2026.04.30 | ₩18,517 | ₩18,691 | ₩18,370 | ₩18,691 | +0.94% | 22.4만 |
|---|
| 2026.04.29 | ₩18,317 | ₩18,557 | ₩18,303 | ₩18,490 | +0.95% | 16.3만 |
|---|
| 2026.04.28 | ₩18,343 | ₩18,343 | ₩18,183 | ₩18,317 | -0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩18,343 | ₩18,571 | ₩18,183 | ₩18,357 | +0.07% | 18.9만 |
|---|
| 2026.04.24 | ₩18,330 | ₩18,477 | ₩18,204 | ₩18,277 | -0.29% | 12.6만 |
|---|
| 2026.04.23 | ₩18,437 | ₩18,510 | ₩18,237 | ₩18,303 | -0.72% | 17만 |
|---|
| 2026.04.22 | ₩18,664 | ₩18,677 | ₩18,557 | ₩18,557 | -0.57% | 22.5만 |
|---|
| 2026.04.21 | ₩18,677 | ₩18,704 | ₩18,537 | ₩18,624 | -0.29% | 13.2만 |
|---|
| 2026.04.20 | ₩18,611 | ₩18,744 | ₩18,557 | ₩18,704 | +0.50% | 16.7만 |
|---|
| 2026.04.17 | ₩18,611 | ₩18,677 | ₩18,544 | ₩18,611 | 0.00% | 16.2만 |
|---|
| 2026.04.16 | ₩18,490 | ₩18,577 | ₩18,452 | ₩18,490 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩18,504 | ₩18,584 | ₩18,437 | ₩18,571 | +0.36% | 24.4만 |
|---|
| 2026.04.14 | ₩18,370 | ₩18,504 | ₩18,357 | ₩18,504 | +0.73% | 15.8만 |
|---|
| 2026.04.13 | ₩18,196 | ₩18,357 | ₩18,183 | ₩18,357 | +0.88% | 35.4만 |
|---|
| 2026.04.10 | ₩18,196 | ₩18,196 | ₩18,023 | ₩18,116 | -0.44% | 18.1만 |
|---|
| 2026.04.09 | ₩18,063 | ₩18,103 | ₩17,929 | ₩18,103 | +0.22% | 15.8만 |
|---|
| 2026.04.08 | ₩18,049 | ₩18,196 | ₩17,929 | ₩18,009 | -0.22% | 20.2만 |
|---|
| 2026.04.07 | ₩18,036 | ₩18,036 | ₩17,849 | ₩17,956 | -0.44% | 21.3만 |
|---|
| 2026.04.06 | ₩17,983 | ₩18,090 | ₩17,762 | ₩17,983 | 0.00% | 25.1만 |
|---|
| 2026.04.02 | ₩17,903 | ₩17,923 | ₩17,742 | ₩17,903 | 0.00% | 18.2만 |
|---|
| 2026.04.01 | ₩18,143 | ₩18,365 | ₩17,822 | ₩17,956 | -1.03% | 20.2만 |
|---|
| 2026.03.31 | ₩17,742 | ₩18,036 | ₩17,475 | ₩17,956 | +1.20% | 21.6만 |
|---|
| 2026.03.30 | ₩17,381 | ₩17,599 | ₩17,248 | ₩17,448 | +0.38% | 24.9만 |
|---|
| 2026.03.27 | ₩17,475 | ₩17,602 | ₩17,248 | ₩17,381 | -0.54% | 31.5만 |
|---|
| 2026.03.26 | ₩17,569 | ₩17,675 | ₩17,515 | ₩17,515 | -0.30% | 12.7만 |
|---|
| 2026.03.25 | ₩17,675 | ₩17,769 | ₩17,582 | ₩17,622 | -0.30% | 26.5만 |
|---|
| 2026.03.24 | ₩17,448 | ₩17,635 | ₩17,442 | ₩17,569 | +0.69% | 17만 |
|---|
| 2026.03.23 | ₩17,622 | ₩17,770 | ₩17,595 | ₩17,635 | +0.08% | 21.4만 |
|---|
| 2026.03.20 | ₩17,796 | ₩17,903 | ₩17,528 | ₩17,528 | -1.50% | 21.4만 |
|---|
| 2026.03.19 | ₩18,116 | ₩18,116 | ₩17,662 | ₩17,796 | -1.77% | 29.5만 |
|---|
| 2026.03.18 | ₩18,223 | ₩18,237 | ₩18,083 | ₩18,116 | -0.59% | 13.6만 |
|---|
| 2026.03.17 | ₩18,130 | ₩18,196 | ₩18,078 | ₩18,196 | +0.37% | 16.4만 |
|---|
| 2026.03.16 | ₩17,929 | ₩18,116 | ₩17,929 | ₩18,103 | +0.97% | 12.3만 |
|---|
| 2026.03.13 | ₩18,009 | ₩18,103 | ₩17,836 | ₩17,876 | -0.74% | 25.3만 |
|---|
| 2026.03.12 | ₩17,983 | ₩18,094 | ₩17,782 | ₩17,929 | -0.30% | 20.8만 |
|---|
| 2026.03.11 | ₩18,063 | ₩18,212 | ₩17,916 | ₩18,009 | -0.30% | 20.6만 |
|---|
| 2026.03.10 | ₩17,996 | ₩18,150 | ₩17,996 | ₩18,090 | +0.52% | 20.2만 |
|---|
| 2026.03.09 | ₩18,290 | ₩18,310 | ₩17,829 | ₩18,009 | -1.53% | 30.6만 |
|---|
| 2026.03.06 | ₩18,437 | ₩18,633 | ₩18,183 | ₩18,277 | -0.87% | 23.4만 |
|---|
| 2026.03.05 | ₩18,664 | ₩18,664 | ₩18,450 | ₩18,450 | -1.15% | 13만 |
|---|
| 2026.03.04 | ₩18,811 | ₩18,910 | ₩18,584 | ₩18,611 | -1.07% | 21.5만 |
|---|
| 2026.03.03 | ₩18,784 | ₩18,878 | ₩18,597 | ₩18,811 | +0.14% | 20.6만 |
|---|
| 2026.03.02 | ₩18,677 | ₩18,890 | ₩18,637 | ₩18,784 | +0.57% | 23.8만 |
|---|
| 2026.02.27 | ₩18,677 | ₩18,820 | ₩18,664 | ₩18,677 | 0.00% | 17.9만 |
|---|
| 2026.02.26 | ₩18,731 | ₩18,731 | ₩18,571 | ₩18,691 | -0.21% | 21.2만 |
|---|
| 2026.02.25 | ₩18,771 | ₩18,771 | ₩18,657 | ₩18,691 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩18,784 | ₩18,970 | ₩18,664 | ₩18,691 | -0.50% | 18.7만 |
|---|
| 2026.02.23 | ₩18,905 | ₩18,985 | ₩18,744 | ₩18,771 | -0.71% | 21.6만 |
|---|
| 2026.02.20 | ₩18,971 | ₩19,038 | ₩18,871 | ₩18,945 | -0.14% | 19.3만 |
|---|
| 2026.02.19 | ₩19,172 | ₩19,185 | ₩18,945 | ₩19,105 | -0.35% | 29.8만 |
|---|
| 2026.02.18 | ₩19,212 | ₩19,212 | ₩19,058 | ₩19,118 | -0.49% | 27.2만 |
|---|
| 2026.02.17 | ₩19,132 | ₩19,185 | ₩19,038 | ₩19,185 | +0.28% | 35.7만 |
|---|
| 2026.02.13 | ₩18,918 | ₩19,145 | ₩18,918 | ₩19,132 | +1.13% | 21.4만 |
|---|
| 2026.02.12 | ₩18,905 | ₩18,991 | ₩18,864 | ₩18,918 | +0.07% | 24.9만 |
|---|
| 2026.02.11 | ₩18,905 | ₩18,918 | ₩18,851 | ₩18,878 | -0.14% | 13만 |
|---|
| 2026.02.10 | ₩18,838 | ₩18,878 | ₩18,811 | ₩18,838 | 0.00% | 25.4만 |
|---|
| 2026.02.09 | ₩18,864 | ₩18,864 | ₩18,727 | ₩18,758 | -0.57% | 18.9만 |
|---|
| 2026.02.06 | ₩18,771 | ₩18,838 | ₩18,730 | ₩18,798 | +0.14% | 20.9만 |
|---|
| 2026.02.05 | ₩18,704 | ₩18,771 | ₩18,631 | ₩18,651 | -0.29% | 22.5만 |
|---|
| 2026.02.04 | ₩18,691 | ₩18,704 | ₩18,564 | ₩18,651 | -0.21% | 23.3만 |
|---|
| 2026.02.03 | ₩18,624 | ₩18,704 | ₩18,571 | ₩18,624 | 0.00% | 24.1만 |
|---|
| 2026.02.02 | ₩18,517 | ₩18,664 | ₩18,517 | ₩18,624 | +0.58% | 35.7만 |
|---|
| 2026.01.30 | ₩18,490 | ₩18,571 | ₩18,383 | ₩18,571 | +0.43% | 32.2만 |
|---|
| 2026.01.29 | ₩18,424 | ₩18,504 | ₩18,370 | ₩18,437 | +0.07% | 19.9만 |
|---|
| 2026.01.28 | ₩18,330 | ₩18,450 | ₩18,317 | ₩18,450 | +0.66% | 27.5만 |
|---|
| 2026.01.27 | ₩18,424 | ₩18,424 | ₩18,303 | ₩18,370 | -0.29% | 23.4만 |
|---|
| 2026.01.26 | ₩18,317 | ₩18,370 | ₩18,310 | ₩18,343 | +0.15% | 18.6만 |
|---|
| 2026.01.23 | ₩18,290 | ₩18,397 | ₩18,290 | ₩18,343 | +0.29% | 18만 |
|---|
| 2026.01.22 | ₩18,237 | ₩18,370 | ₩18,237 | ₩18,317 | +0.44% | 21.3만 |
|---|
| 2026.01.21 | ₩18,196 | ₩18,302 | ₩18,183 | ₩18,237 | +0.22% | 26.4만 |
|---|
| 2026.01.20 | ₩18,103 | ₩18,263 | ₩18,076 | ₩18,143 | +0.22% | 35.3만 |
|---|
| 2026.01.16 | ₩18,370 | ₩18,437 | ₩18,290 | ₩18,303 | -0.36% | 51.4만 |
|---|
| 2026.01.15 | ₩18,530 | ₩18,557 | ₩18,410 | ₩18,437 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩18,504 | ₩18,571 | ₩18,437 | ₩18,504 | 0.00% | 23.6만 |
|---|
| 2026.01.13 | ₩18,410 | ₩18,504 | ₩18,397 | ₩18,490 | +0.44% | 16.8만 |
|---|
| 2026.01.12 | ₩18,383 | ₩18,437 | ₩18,317 | ₩18,437 | +0.29% | 20.1만 |
|---|
| 2026.01.09 | ₩18,357 | ₩18,504 | ₩18,329 | ₩18,397 | +0.22% | 24.6만 |
|---|
| 2026.01.08 | ₩18,277 | ₩18,410 | ₩18,277 | ₩18,370 | +0.51% | 22.6만 |
|---|
| 2026.01.07 | ₩18,450 | ₩18,461 | ₩18,277 | ₩18,343 | -0.58% | 28.4만 |
|---|
| 2026.01.06 | ₩18,424 | ₩18,437 | ₩18,343 | ₩18,424 | 0.00% | 15.5만 |
|---|
| 2026.01.05 | ₩18,357 | ₩18,410 | ₩18,257 | ₩18,343 | -0.07% | 26.6만 |
|---|
| 2026.01.02 | ₩18,383 | ₩18,477 | ₩18,250 | ₩18,303 | -0.44% | 44.3만 |
|---|
| 2025.12.31 | ₩18,410 | ₩18,504 | ₩18,410 | ₩18,450 | +0.22% | 43.3만 |
|---|
| 2025.12.30 | ₩18,611 | ₩18,771 | ₩18,611 | ₩18,677 | +0.36% | 26.4만 |
|---|
| 2025.12.29 | ₩18,664 | ₩18,718 | ₩18,664 | ₩18,691 | +0.14% | 22.4만 |
|---|
| 2025.12.26 | ₩18,597 | ₩18,718 | ₩18,597 | ₩18,704 | +0.57% | 23.2만 |
|---|
| 2025.12.24 | ₩18,490 | ₩18,637 | ₩18,490 | ₩18,597 | +0.58% | 21.7만 |
|---|
| 2025.12.23 | ₩18,517 | ₩18,624 | ₩18,485 | ₩18,571 | +0.29% | 25.6만 |
|---|
| 2025.12.22 | ₩18,517 | ₩18,704 | ₩18,504 | ₩18,557 | +0.22% | 37.8만 |
|---|
| 2025.12.19 | ₩18,517 | ₩18,611 | ₩18,343 | ₩18,517 | 0.00% | 39.9만 |
|---|
| 2025.12.18 | ₩18,196 | ₩18,517 | ₩18,196 | ₩18,424 | +1.25% | 50.1만 |
|---|
| 2025.12.17 | ₩18,410 | ₩18,624 | ₩18,183 | ₩18,250 | -0.87% | 67.9만 |
|---|
| 2025.12.16 | ₩18,744 | ₩18,891 | ₩18,343 | ₩18,464 | -1.50% | 62.5만 |
|---|
| 2025.12.15 | ₩18,864 | ₩18,931 | ₩18,784 | ₩18,811 | -0.28% | 40.8만 |
|---|
| 2025.12.12 | ₩18,931 | ₩19,011 | ₩18,851 | ₩18,878 | -0.28% | 20.1만 |
|---|
| 2025.12.11 | ₩18,905 | ₩19,011 | ₩18,851 | ₩18,971 | +0.35% | 26.9만 |
|---|
| 2025.12.10 | ₩18,918 | ₩18,931 | ₩18,838 | ₩18,864 | -0.28% | 32만 |
|---|
| 2025.12.09 | ₩19,239 | ₩19,239 | ₩19,145 | ₩19,158 | -0.42% | 16.5만 |
|---|
| 2025.12.08 | ₩19,172 | ₩19,198 | ₩19,105 | ₩19,172 | 0.00% | 16.3만 |
|---|
| 2025.12.05 | ₩19,145 | ₩19,292 | ₩19,122 | ₩19,172 | +0.14% | 16.1만 |
|---|
| 2025.12.04 | ₩19,239 | ₩19,239 | ₩19,105 | ₩19,212 | -0.14% | 17.5만 |
|---|
| 2025.12.03 | ₩19,052 | ₩19,225 | ₩19,038 | ₩19,198 | +0.77% | 14.8만 |
|---|
| 2025.12.02 | ₩19,158 | ₩19,225 | ₩19,038 | ₩19,118 | -0.21% | 15.9만 |
|---|
| 2025.12.01 | ₩19,198 | ₩19,225 | ₩19,122 | ₩19,158 | -0.21% | 13.9만 |
|---|
| 2025.11.28 | ₩19,118 | ₩19,225 | ₩19,118 | ₩19,212 | +0.49% | 12.3만 |
|---|
| 2025.11.26 | ₩18,958 | ₩19,172 | ₩18,958 | ₩19,078 | +0.63% | 12.8만 |
|---|
| 2025.11.25 | ₩19,011 | ₩19,085 | ₩18,891 | ₩19,052 | +0.21% | 21.3만 |
|---|
| 2025.11.24 | ₩18,918 | ₩19,011 | ₩18,784 | ₩19,011 | +0.49% | 24.6만 |
|---|
| 2025.11.21 | ₩18,864 | ₩18,978 | ₩18,771 | ₩18,918 | +0.28% | 20.7만 |
|---|
| 2025.11.20 | ₩19,172 | ₩19,292 | ₩18,864 | ₩18,864 | -1.60% | 22.2만 |
|---|
| 2025.11.19 | ₩19,305 | ₩19,386 | ₩19,132 | ₩19,239 | -0.35% | 16.1만 |
|---|
| 2025.11.18 | ₩19,386 | ₩19,386 | ₩19,172 | ₩19,345 | -0.21% | 19만 |
|---|
| 2025.11.17 | ₩19,239 | ₩19,372 | ₩19,198 | ₩19,372 | +0.69% | 37.7만 |
|---|
| 2025.11.14 | ₩19,132 | ₩19,239 | ₩19,025 | ₩19,172 | +0.21% | 20.5만 |
|---|
| 2025.11.13 | ₩19,279 | ₩19,279 | ₩18,958 | ₩18,971 | -1.59% | 16.4만 |
|---|
| 2025.11.12 | ₩19,212 | ₩19,305 | ₩19,132 | ₩19,239 | +0.14% | 16.9만 |
|---|
| 2025.11.11 | ₩19,172 | ₩19,287 | ₩19,172 | ₩19,225 | +0.28% | 14.1만 |
|---|
| 2025.11.10 | ₩19,118 | ₩19,279 | ₩19,105 | ₩19,225 | +0.56% | 21.6만 |
|---|
| 2025.11.07 | ₩19,118 | ₩19,252 | ₩19,038 | ₩19,132 | +0.07% | 25.5만 |
|---|
| 2025.11.06 | ₩19,239 | ₩19,272 | ₩19,105 | ₩19,105 | -0.69% | 25.1만 |
|---|
| 2025.11.05 | ₩19,305 | ₩19,319 | ₩19,105 | ₩19,185 | -0.62% | 16.8만 |
|---|
| 2025.11.04 | ₩19,132 | ₩19,260 | ₩19,052 | ₩19,198 | +0.35% | 30.3만 |
|---|
| 2025.11.03 | ₩19,345 | ₩19,372 | ₩19,198 | ₩19,198 | -0.76% | 21.3만 |
|---|
| 2025.10.31 | ₩19,359 | ₩19,359 | ₩19,198 | ₩19,319 | -0.21% | 19.3만 |
|---|
| 2025.10.30 | ₩19,345 | ₩19,372 | ₩18,909 | ₩19,239 | -0.55% | 23.4만 |
|---|
| 2025.10.29 | ₩19,426 | ₩19,426 | ₩19,279 | ₩19,279 | -0.76% | 20.9만 |
|---|
| 2025.10.28 | ₩19,439 | ₩19,492 | ₩19,399 | ₩19,426 | -0.07% | 25.7만 |
|---|
| 2025.10.27 | ₩19,399 | ₩19,520 | ₩19,359 | ₩19,399 | 0.00% | 16.8만 |
|---|
| 2025.10.24 | ₩19,319 | ₩19,492 | ₩19,279 | ₩19,359 | +0.21% | 17.6만 |
|---|
| 2025.10.23 | ₩19,492 | ₩19,679 | ₩19,466 | ₩19,519 | +0.14% | 16.3만 |
|---|
| 2025.10.22 | ₩19,599 | ₩19,706 | ₩19,372 | ₩19,506 | -0.48% | 27.8만 |
|---|
| 2025.10.21 | ₩19,359 | ₩19,426 | ₩19,252 | ₩19,426 | +0.35% | 14.3만 |
|---|
| 2025.10.20 | ₩19,532 | ₩19,639 | ₩19,265 | ₩19,292 | -1.23% | 29.4만 |
|---|
| 2025.10.17 | ₩19,626 | ₩19,840 | ₩19,412 | ₩19,532 | -0.48% | 19만 |
|---|
| 2025.10.16 | ₩19,733 | ₩19,893 | ₩19,573 | ₩19,613 | -0.61% | 16.1만 |
|---|
| 2025.10.15 | ₩19,840 | ₩19,933 | ₩19,671 | ₩19,706 | -0.67% | 20.8만 |
|---|
| 2025.10.14 | ₩19,866 | ₩19,933 | ₩19,760 | ₩19,760 | -0.54% | 14.1만 |
|---|
| 2025.10.13 | ₩19,933 | ₩19,933 | ₩19,773 | ₩19,920 | -0.07% | 19.3만 |
|---|
| 2025.10.10 | ₩19,960 | ₩20,000 | ₩19,760 | ₩19,800 | -0.80% | 17.5만 |
|---|