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 | ₩15,550 | ₩15,670 | ₩15,550 | ₩15,643 | +0.60% | 41.9만 |
| 2026.10.08 | ₩15,616 | ₩15,616 | ₩15,456 | ₩15,603 | -0.09% | 57.7만 |
| 2026.10.07 | ₩15,616 | ₩15,630 | ₩15,510 | ₩15,616 | 0.00% | 53.8만 |
| 2026.10.06 | ₩15,603 | ₩15,737 | ₩15,603 | ₩15,710 | +0.68% | 51.2만 |
| 2026.10.05 | ₩15,803 | ₩15,830 | ₩15,590 | ₩15,630 | -1.10% | 51.5만 |
| 2026.10.02 | ₩15,817 | ₩16,004 | ₩15,777 | ₩15,830 | +0.08% | 24.1만 |
| 2026.10.01 | ₩15,790 | ₩15,844 | ₩15,550 | ₩15,763 | -0.17% | 41.4만 |
| 2026.09.30 | ₩15,817 | ₩15,933 | ₩15,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,790 |
| -0.17% |
| 29.4만 |
| 2026.09.29 | ₩15,830 | ₩15,857 | ₩15,630 | ₩15,763 | -0.42% | 38.1만 |
|---|
| 2026.09.28 | ₩15,830 | ₩15,877 | ₩15,710 | ₩15,790 | -0.25% | 39.7만 |
|---|
| 2026.09.25 | ₩15,897 | ₩15,978 | ₩15,763 | ₩15,910 | +0.08% | 33.3만 |
|---|
| 2026.09.24 | ₩16,004 | ₩16,031 | ₩15,823 | ₩15,830 | -1.09% | 46만 |
|---|
| 2026.09.23 | ₩16,137 | ₩16,151 | ₩15,937 | ₩15,990 | -0.91% | 45.9만 |
|---|
| 2026.09.22 | ₩16,378 | ₩16,431 | ₩16,298 | ₩16,431 | +0.33% | 43.6만 |
|---|
| 2026.09.21 | ₩16,418 | ₩16,491 | ₩16,375 | ₩16,378 | -0.24% | 24.9만 |
|---|
| 2026.09.18 | ₩16,431 | ₩16,498 | ₩16,365 | ₩16,431 | 0.00% | 24.2만 |
|---|
| 2026.09.17 | ₩16,405 | ₩16,552 | ₩16,378 | ₩16,458 | +0.33% | 33.2만 |
|---|
| 2026.09.16 | ₩16,231 | ₩16,445 | ₩16,191 | ₩16,351 | +0.74% | 44.6만 |
|---|
| 2026.09.15 | ₩16,298 | ₩16,431 | ₩16,191 | ₩16,258 | -0.25% | 66만 |
|---|
| 2026.09.14 | ₩16,471 | ₩16,549 | ₩16,299 | ₩16,324 | -0.89% | 41만 |
|---|
| 2026.09.11 | ₩16,578 | ₩16,632 | ₩16,525 | ₩16,552 | -0.16% | 22.1만 |
|---|
| 2026.09.10 | ₩16,699 | ₩16,699 | ₩16,538 | ₩16,565 | -0.80% | 28.5만 |
|---|
| 2026.09.09 | ₩16,765 | ₩16,800 | ₩16,712 | ₩16,712 | -0.32% | 27.7만 |
|---|
| 2026.09.08 | ₩16,859 | ₩16,859 | ₩16,779 | ₩16,779 | -0.48% | 30.4만 |
|---|
| 2026.09.04 | ₩16,939 | ₩16,966 | ₩16,832 | ₩16,886 | -0.32% | 24.8만 |
|---|
| 2026.09.03 | ₩17,099 | ₩17,099 | ₩16,926 | ₩16,992 | -0.62% | 36.3만 |
|---|
| 2026.09.02 | ₩17,032 | ₩17,073 | ₩16,979 | ₩17,059 | +0.16% | 27.8만 |
|---|
| 2026.09.01 | ₩17,166 | ₩17,170 | ₩17,032 | ₩17,032 | -0.78% | 28.1만 |
|---|
| 2026.08.31 | ₩17,206 | ₩17,206 | ₩17,073 | ₩17,193 | -0.08% | 25.1만 |
|---|
| 2026.08.28 | ₩17,139 | ₩17,273 | ₩17,139 | ₩17,193 | +0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩17,179 | ₩17,214 | ₩17,099 | ₩17,179 | 0.00% | 21.7만 |
|---|
| 2026.08.26 | ₩17,113 | ₩17,233 | ₩17,113 | ₩17,179 | +0.39% | 18.1만 |
|---|
| 2026.08.25 | ₩17,046 | ₩17,219 | ₩17,032 | ₩17,139 | +0.55% | 20.9만 |
|---|
| 2026.08.24 | ₩17,153 | ₩17,219 | ₩17,032 | ₩17,032 | -0.70% | 33.1만 |
|---|
| 2026.08.21 | ₩17,340 | ₩17,420 | ₩17,246 | ₩17,326 | -0.08% | 20.8만 |
|---|
| 2026.08.20 | ₩17,500 | ₩17,527 | ₩17,300 | ₩17,326 | -0.99% | 28만 |
|---|
| 2026.08.19 | ₩17,634 | ₩17,744 | ₩17,460 | ₩17,540 | -0.53% | 13.1만 |
|---|
| 2026.08.18 | ₩17,567 | ₩17,634 | ₩17,540 | ₩17,553 | -0.08% | 18.1만 |
|---|
| 2026.08.17 | ₩17,634 | ₩17,754 | ₩17,594 | ₩17,660 | +0.15% | 17.4만 |
|---|
| 2026.08.14 | ₩17,687 | ₩17,771 | ₩17,634 | ₩17,674 | -0.08% | 14.1만 |
|---|
| 2026.08.13 | ₩17,660 | ₩17,781 | ₩17,580 | ₩17,700 | +0.23% | 28.2만 |
|---|
| 2026.08.12 | ₩17,607 | ₩17,714 | ₩17,543 | ₩17,647 | +0.23% | 21만 |
|---|
| 2026.08.11 | ₩17,594 | ₩17,660 | ₩17,519 | ₩17,620 | +0.15% | 22.9만 |
|---|
| 2026.08.10 | ₩17,473 | ₩17,620 | ₩17,473 | ₩17,513 | +0.23% | 19.7만 |
|---|
| 2026.08.07 | ₩17,513 | ₩17,620 | ₩17,460 | ₩17,527 | +0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩17,447 | ₩17,500 | ₩17,407 | ₩17,447 | 0.00% | 17.6만 |
|---|
| 2026.08.05 | ₩17,433 | ₩17,567 | ₩17,407 | ₩17,447 | +0.08% | 26.1만 |
|---|
| 2026.08.04 | ₩17,433 | ₩17,500 | ₩17,393 | ₩17,433 | 0.00% | 25.1만 |
|---|
| 2026.08.03 | ₩17,460 | ₩17,480 | ₩17,313 | ₩17,420 | -0.23% | 36.8만 |
|---|
| 2026.07.31 | ₩17,460 | ₩17,500 | ₩17,369 | ₩17,500 | +0.23% | 20.6만 |
|---|
| 2026.07.30 | ₩17,313 | ₩17,500 | ₩17,313 | ₩17,460 | +0.85% | 24.9만 |
|---|
| 2026.07.29 | ₩17,380 | ₩17,520 | ₩17,300 | ₩17,313 | -0.38% | 20.5만 |
|---|
| 2026.07.28 | ₩17,447 | ₩17,567 | ₩17,366 | ₩17,433 | -0.08% | 15.6만 |
|---|
| 2026.07.27 | ₩17,527 | ₩17,607 | ₩17,433 | ₩17,433 | -0.53% | 23.1만 |
|---|
| 2026.07.24 | ₩17,447 | ₩17,680 | ₩17,447 | ₩17,527 | +0.46% | 23.6만 |
|---|
| 2026.07.23 | ₩18,048 | ₩18,072 | ₩17,767 | ₩17,901 | -0.81% | 22.3만 |
|---|
| 2026.07.22 | ₩18,248 | ₩18,248 | ₩18,008 | ₩18,008 | -1.32% | 10.3만 |
|---|
| 2026.07.21 | ₩18,155 | ₩18,235 | ₩18,048 | ₩18,235 | +0.44% | 14만 |
|---|
| 2026.07.20 | ₩18,074 | ₩18,181 | ₩18,008 | ₩18,088 | +0.07% | 24.4만 |
|---|
| 2026.07.17 | ₩18,061 | ₩18,267 | ₩18,061 | ₩18,128 | +0.37% | 26만 |
|---|
| 2026.07.16 | ₩18,248 | ₩18,304 | ₩18,115 | ₩18,235 | -0.07% | 13.5만 |
|---|
| 2026.07.15 | ₩18,221 | ₩18,287 | ₩18,115 | ₩18,208 | -0.07% | 15.4만 |
|---|
| 2026.07.14 | ₩18,155 | ₩18,235 | ₩18,097 | ₩18,155 | 0.00% | 14.6만 |
|---|
| 2026.07.13 | ₩18,155 | ₩18,275 | ₩18,128 | ₩18,195 | +0.22% | 11.4만 |
|---|
| 2026.07.10 | ₩18,368 | ₩18,379 | ₩18,168 | ₩18,248 | -0.65% | 11.2만 |
|---|
| 2026.07.09 | ₩18,261 | ₩18,475 | ₩18,048 | ₩18,408 | +0.80% | 32.4만 |
|---|
| 2026.07.08 | ₩18,141 | ₩18,271 | ₩18,088 | ₩18,155 | +0.07% | 11.1만 |
|---|
| 2026.07.07 | ₩18,328 | ₩18,328 | ₩18,181 | ₩18,248 | -0.44% | 10.8만 |
|---|
| 2026.07.06 | ₩18,395 | ₩18,422 | ₩18,235 | ₩18,235 | -0.87% | 15.6만 |
|---|
| 2026.07.02 | ₩18,235 | ₩18,382 | ₩18,141 | ₩18,288 | +0.29% | 10.3만 |
|---|
| 2026.07.01 | ₩18,101 | ₩18,435 | ₩18,101 | ₩18,248 | +0.81% | 28만 |
|---|
| 2026.06.30 | ₩18,155 | ₩18,275 | ₩17,985 | ₩18,115 | -0.22% | 14.5만 |
|---|
| 2026.06.29 | ₩18,074 | ₩18,155 | ₩17,968 | ₩18,115 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩17,941 | ₩18,034 | ₩17,810 | ₩18,008 | +0.37% | 18.5만 |
|---|
| 2026.06.25 | ₩17,914 | ₩18,248 | ₩17,767 | ₩17,928 | +0.07% | 16.4만 |
|---|
| 2026.06.24 | ₩17,847 | ₩17,994 | ₩17,754 | ₩17,834 | -0.07% | 24만 |
|---|
| 2026.06.23 | ₩17,781 | ₩17,914 | ₩17,754 | ₩17,807 | +0.15% | 17.7만 |
|---|
| 2026.06.22 | ₩18,021 | ₩18,128 | ₩18,008 | ₩18,008 | -0.07% | 13.7만 |
|---|
| 2026.06.18 | ₩18,141 | ₩18,235 | ₩17,807 | ₩18,101 | -0.22% | 22.9만 |
|---|
| 2026.06.17 | ₩17,968 | ₩18,221 | ₩17,968 | ₩18,115 | +0.82% | 16.9만 |
|---|
| 2026.06.16 | ₩17,994 | ₩18,141 | ₩17,969 | ₩18,034 | +0.22% | 13.7만 |
|---|
| 2026.06.15 | ₩17,767 | ₩18,034 | ₩17,767 | ₩17,994 | +1.28% | 29.8만 |
|---|
| 2026.06.12 | ₩17,714 | ₩17,901 | ₩17,674 | ₩17,714 | 0.00% | 15.8만 |
|---|
| 2026.06.11 | ₩17,580 | ₩17,778 | ₩17,553 | ₩17,727 | +0.84% | 21.2만 |
|---|
| 2026.06.10 | ₩17,580 | ₩17,914 | ₩17,540 | ₩17,620 | +0.23% | 16.9만 |
|---|
| 2026.06.09 | ₩17,660 | ₩17,700 | ₩17,433 | ₩17,647 | -0.08% | 15.5만 |
|---|
| 2026.06.08 | ₩17,634 | ₩17,841 | ₩17,567 | ₩17,594 | -0.23% | 28.4만 |
|---|
| 2026.06.05 | ₩17,821 | ₩17,914 | ₩17,567 | ₩17,660 | -0.90% | 20.1만 |
|---|
| 2026.06.04 | ₩18,021 | ₩18,128 | ₩17,821 | ₩17,821 | -1.11% | 20.1만 |
|---|
| 2026.06.03 | ₩18,074 | ₩18,241 | ₩17,901 | ₩17,941 | -0.74% | 27.5만 |
|---|
| 2026.06.02 | ₩18,355 | ₩18,449 | ₩18,034 | ₩18,048 | -1.67% | 18.2만 |
|---|
| 2026.06.01 | ₩18,475 | ₩18,569 | ₩18,141 | ₩18,208 | -1.45% | 32.8만 |
|---|
| 2026.05.29 | ₩18,489 | ₩18,505 | ₩18,371 | ₩18,422 | -0.36% | 12.5만 |
|---|
| 2026.05.28 | ₩18,275 | ₩18,408 | ₩18,074 | ₩18,408 | +0.73% | 15.7만 |
|---|
| 2026.05.27 | ₩18,115 | ₩18,282 | ₩17,981 | ₩18,141 | +0.15% | 18.8만 |
|---|
| 2026.05.26 | ₩17,968 | ₩18,115 | ₩17,928 | ₩17,954 | -0.07% | 13.2만 |
|---|
| 2026.05.22 | ₩18,074 | ₩18,128 | ₩17,928 | ₩17,954 | -0.67% | 14.5만 |
|---|
| 2026.05.21 | ₩17,847 | ₩18,022 | ₩17,727 | ₩17,981 | +0.75% | 20만 |
|---|
| 2026.05.20 | ₩17,901 | ₩18,008 | ₩17,847 | ₩18,008 | +0.60% | 12.9만 |
|---|
| 2026.05.19 | ₩17,861 | ₩17,901 | ₩17,700 | ₩17,821 | -0.22% | 11.6만 |
|---|
| 2026.05.18 | ₩18,074 | ₩18,074 | ₩17,807 | ₩17,887 | -1.03% | 11.2만 |
|---|
| 2026.05.15 | ₩18,021 | ₩18,074 | ₩17,875 | ₩17,941 | -0.44% | 13.7만 |
|---|
| 2026.05.14 | ₩18,195 | ₩18,295 | ₩18,074 | ₩18,088 | -0.59% | 22.7만 |
|---|
| 2026.05.13 | ₩18,248 | ₩18,288 | ₩18,115 | ₩18,208 | -0.22% | 12.8만 |
|---|
| 2026.05.12 | ₩18,342 | ₩18,368 | ₩18,074 | ₩18,235 | -0.58% | 20만 |
|---|
| 2026.05.11 | ₩18,422 | ₩18,502 | ₩18,288 | ₩18,302 | -0.65% | 22만 |
|---|
| 2026.05.08 | ₩18,582 | ₩18,702 | ₩18,449 | ₩18,515 | -0.36% | 14.2만 |
|---|
| 2026.05.07 | ₩18,649 | ₩18,730 | ₩18,382 | ₩18,515 | -0.72% | 13.2만 |
|---|
| 2026.05.06 | ₩18,756 | ₩18,756 | ₩18,172 | ₩18,636 | -0.64% | 25.7만 |
|---|
| 2026.05.05 | ₩18,595 | ₩18,681 | ₩18,542 | ₩18,636 | +0.22% | 11.4만 |
|---|
| 2026.05.04 | ₩18,716 | ₩18,782 | ₩18,449 | ₩18,555 | -0.86% | 11.6만 |
|---|
| 2026.05.01 | ₩18,689 | ₩18,823 | ₩18,555 | ₩18,796 | +0.57% | 12.8만 |
|---|
| 2026.04.30 | ₩18,515 | ₩18,689 | ₩18,368 | ₩18,689 | +0.94% | 22.4만 |
|---|
| 2026.04.29 | ₩18,315 | ₩18,555 | ₩18,302 | ₩18,489 | +0.95% | 16.3만 |
|---|
| 2026.04.28 | ₩18,342 | ₩18,342 | ₩18,181 | ₩18,315 | -0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩18,342 | ₩18,569 | ₩18,181 | ₩18,355 | +0.07% | 18.9만 |
|---|
| 2026.04.24 | ₩18,328 | ₩18,475 | ₩18,203 | ₩18,275 | -0.29% | 12.6만 |
|---|
| 2026.04.23 | ₩18,435 | ₩18,509 | ₩18,235 | ₩18,302 | -0.72% | 17만 |
|---|
| 2026.04.22 | ₩18,662 | ₩18,676 | ₩18,555 | ₩18,555 | -0.57% | 22.5만 |
|---|
| 2026.04.21 | ₩18,676 | ₩18,702 | ₩18,535 | ₩18,622 | -0.29% | 13.2만 |
|---|
| 2026.04.20 | ₩18,609 | ₩18,742 | ₩18,555 | ₩18,702 | +0.50% | 16.7만 |
|---|
| 2026.04.17 | ₩18,609 | ₩18,676 | ₩18,542 | ₩18,609 | 0.00% | 16.2만 |
|---|
| 2026.04.16 | ₩18,489 | ₩18,575 | ₩18,450 | ₩18,489 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩18,502 | ₩18,582 | ₩18,435 | ₩18,569 | +0.36% | 24.4만 |
|---|
| 2026.04.14 | ₩18,368 | ₩18,502 | ₩18,355 | ₩18,502 | +0.73% | 15.8만 |
|---|
| 2026.04.13 | ₩18,195 | ₩18,355 | ₩18,181 | ₩18,355 | +0.88% | 35.4만 |
|---|
| 2026.04.10 | ₩18,195 | ₩18,195 | ₩18,021 | ₩18,115 | -0.44% | 18.1만 |
|---|
| 2026.04.09 | ₩18,061 | ₩18,101 | ₩17,928 | ₩18,101 | +0.22% | 15.8만 |
|---|
| 2026.04.08 | ₩18,048 | ₩18,195 | ₩17,928 | ₩18,008 | -0.22% | 20.2만 |
|---|
| 2026.04.07 | ₩18,034 | ₩18,034 | ₩17,847 | ₩17,954 | -0.44% | 21.3만 |
|---|
| 2026.04.06 | ₩17,981 | ₩18,088 | ₩17,761 | ₩17,981 | 0.00% | 25.1만 |
|---|
| 2026.04.02 | ₩17,901 | ₩17,921 | ₩17,740 | ₩17,901 | 0.00% | 18.2만 |
|---|
| 2026.04.01 | ₩18,141 | ₩18,363 | ₩17,821 | ₩17,954 | -1.03% | 20.2만 |
|---|
| 2026.03.31 | ₩17,740 | ₩18,034 | ₩17,473 | ₩17,954 | +1.20% | 21.6만 |
|---|
| 2026.03.30 | ₩17,380 | ₩17,598 | ₩17,246 | ₩17,447 | +0.38% | 24.9만 |
|---|
| 2026.03.27 | ₩17,473 | ₩17,600 | ₩17,246 | ₩17,380 | -0.54% | 31.5만 |
|---|
| 2026.03.26 | ₩17,567 | ₩17,674 | ₩17,513 | ₩17,513 | -0.30% | 12.7만 |
|---|
| 2026.03.25 | ₩17,674 | ₩17,767 | ₩17,580 | ₩17,620 | -0.30% | 26.5만 |
|---|
| 2026.03.24 | ₩17,447 | ₩17,634 | ₩17,440 | ₩17,567 | +0.69% | 17만 |
|---|
| 2026.03.23 | ₩17,620 | ₩17,769 | ₩17,594 | ₩17,634 | +0.08% | 21.4만 |
|---|
| 2026.03.20 | ₩17,794 | ₩17,901 | ₩17,527 | ₩17,527 | -1.50% | 21.4만 |
|---|
| 2026.03.19 | ₩18,115 | ₩18,115 | ₩17,660 | ₩17,794 | -1.77% | 29.5만 |
|---|
| 2026.03.18 | ₩18,221 | ₩18,235 | ₩18,081 | ₩18,115 | -0.59% | 13.6만 |
|---|
| 2026.03.17 | ₩18,128 | ₩18,195 | ₩18,076 | ₩18,195 | +0.37% | 16.4만 |
|---|
| 2026.03.16 | ₩17,928 | ₩18,115 | ₩17,928 | ₩18,101 | +0.97% | 12.3만 |
|---|
| 2026.03.13 | ₩18,008 | ₩18,101 | ₩17,834 | ₩17,874 | -0.74% | 25.3만 |
|---|
| 2026.03.12 | ₩17,981 | ₩18,092 | ₩17,781 | ₩17,928 | -0.30% | 20.8만 |
|---|
| 2026.03.11 | ₩18,061 | ₩18,211 | ₩17,914 | ₩18,008 | -0.30% | 20.6만 |
|---|
| 2026.03.10 | ₩17,994 | ₩18,148 | ₩17,994 | ₩18,088 | +0.52% | 20.2만 |
|---|
| 2026.03.09 | ₩18,288 | ₩18,308 | ₩17,827 | ₩18,008 | -1.53% | 30.6만 |
|---|
| 2026.03.06 | ₩18,435 | ₩18,632 | ₩18,181 | ₩18,275 | -0.87% | 23.4만 |
|---|
| 2026.03.05 | ₩18,662 | ₩18,662 | ₩18,449 | ₩18,449 | -1.15% | 13만 |
|---|
| 2026.03.04 | ₩18,809 | ₩18,908 | ₩18,582 | ₩18,609 | -1.07% | 21.5만 |
|---|
| 2026.03.03 | ₩18,782 | ₩18,876 | ₩18,595 | ₩18,809 | +0.14% | 20.6만 |
|---|
| 2026.03.02 | ₩18,676 | ₩18,888 | ₩18,636 | ₩18,782 | +0.57% | 23.8만 |
|---|
| 2026.02.27 | ₩18,676 | ₩18,819 | ₩18,662 | ₩18,676 | 0.00% | 17.9만 |
|---|
| 2026.02.26 | ₩18,729 | ₩18,729 | ₩18,569 | ₩18,689 | -0.21% | 21.2만 |
|---|
| 2026.02.25 | ₩18,769 | ₩18,769 | ₩18,656 | ₩18,689 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩18,782 | ₩18,968 | ₩18,662 | ₩18,689 | -0.50% | 18.7만 |
|---|
| 2026.02.23 | ₩18,903 | ₩18,983 | ₩18,742 | ₩18,769 | -0.71% | 21.6만 |
|---|
| 2026.02.20 | ₩18,969 | ₩19,036 | ₩18,869 | ₩18,943 | -0.14% | 19.3만 |
|---|
| 2026.02.19 | ₩19,170 | ₩19,183 | ₩18,943 | ₩19,103 | -0.35% | 29.8만 |
|---|
| 2026.02.18 | ₩19,210 | ₩19,210 | ₩19,056 | ₩19,116 | -0.49% | 27.2만 |
|---|
| 2026.02.17 | ₩19,130 | ₩19,183 | ₩19,036 | ₩19,183 | +0.28% | 35.7만 |
|---|
| 2026.02.13 | ₩18,916 | ₩19,143 | ₩18,916 | ₩19,130 | +1.13% | 21.4만 |
|---|
| 2026.02.12 | ₩18,903 | ₩18,990 | ₩18,863 | ₩18,916 | +0.07% | 24.9만 |
|---|
| 2026.02.11 | ₩18,903 | ₩18,916 | ₩18,849 | ₩18,876 | -0.14% | 13만 |
|---|
| 2026.02.10 | ₩18,836 | ₩18,876 | ₩18,809 | ₩18,836 | 0.00% | 25.4만 |
|---|
| 2026.02.09 | ₩18,863 | ₩18,863 | ₩18,725 | ₩18,756 | -0.57% | 18.9만 |
|---|
| 2026.02.06 | ₩18,769 | ₩18,836 | ₩18,728 | ₩18,796 | +0.14% | 20.9만 |
|---|
| 2026.02.05 | ₩18,702 | ₩18,769 | ₩18,629 | ₩18,649 | -0.29% | 22.5만 |
|---|
| 2026.02.04 | ₩18,689 | ₩18,702 | ₩18,562 | ₩18,649 | -0.21% | 23.3만 |
|---|
| 2026.02.03 | ₩18,622 | ₩18,702 | ₩18,569 | ₩18,622 | 0.00% | 24.1만 |
|---|
| 2026.02.02 | ₩18,515 | ₩18,662 | ₩18,515 | ₩18,622 | +0.58% | 35.7만 |
|---|
| 2026.01.30 | ₩18,489 | ₩18,569 | ₩18,382 | ₩18,569 | +0.43% | 32.2만 |
|---|
| 2026.01.29 | ₩18,422 | ₩18,502 | ₩18,368 | ₩18,435 | +0.07% | 19.9만 |
|---|
| 2026.01.28 | ₩18,328 | ₩18,449 | ₩18,315 | ₩18,449 | +0.66% | 27.5만 |
|---|
| 2026.01.27 | ₩18,422 | ₩18,422 | ₩18,302 | ₩18,368 | -0.29% | 23.4만 |
|---|
| 2026.01.26 | ₩18,315 | ₩18,368 | ₩18,308 | ₩18,342 | +0.15% | 18.6만 |
|---|
| 2026.01.23 | ₩18,288 | ₩18,395 | ₩18,288 | ₩18,342 | +0.29% | 18만 |
|---|
| 2026.01.22 | ₩18,235 | ₩18,368 | ₩18,235 | ₩18,315 | +0.44% | 21.3만 |
|---|
| 2026.01.21 | ₩18,195 | ₩18,300 | ₩18,181 | ₩18,235 | +0.22% | 26.4만 |
|---|
| 2026.01.20 | ₩18,101 | ₩18,261 | ₩18,074 | ₩18,141 | +0.22% | 35.3만 |
|---|
| 2026.01.16 | ₩18,368 | ₩18,435 | ₩18,288 | ₩18,302 | -0.36% | 51.4만 |
|---|
| 2026.01.15 | ₩18,529 | ₩18,555 | ₩18,408 | ₩18,435 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩18,502 | ₩18,569 | ₩18,435 | ₩18,502 | 0.00% | 23.6만 |
|---|
| 2026.01.13 | ₩18,408 | ₩18,502 | ₩18,395 | ₩18,489 | +0.44% | 16.8만 |
|---|
| 2026.01.12 | ₩18,382 | ₩18,435 | ₩18,315 | ₩18,435 | +0.29% | 20.1만 |
|---|
| 2026.01.09 | ₩18,355 | ₩18,502 | ₩18,327 | ₩18,395 | +0.22% | 24.6만 |
|---|
| 2026.01.08 | ₩18,275 | ₩18,408 | ₩18,275 | ₩18,368 | +0.51% | 22.6만 |
|---|
| 2026.01.07 | ₩18,449 | ₩18,459 | ₩18,275 | ₩18,342 | -0.58% | 28.4만 |
|---|
| 2026.01.06 | ₩18,422 | ₩18,435 | ₩18,342 | ₩18,422 | 0.00% | 15.5만 |
|---|
| 2026.01.05 | ₩18,355 | ₩18,408 | ₩18,255 | ₩18,342 | -0.07% | 26.6만 |
|---|
| 2026.01.02 | ₩18,382 | ₩18,475 | ₩18,248 | ₩18,302 | -0.44% | 44.3만 |
|---|
| 2025.12.31 | ₩18,408 | ₩18,502 | ₩18,408 | ₩18,449 | +0.22% | 43.3만 |
|---|
| 2025.12.30 | ₩18,609 | ₩18,769 | ₩18,609 | ₩18,676 | +0.36% | 26.4만 |
|---|
| 2025.12.29 | ₩18,662 | ₩18,716 | ₩18,662 | ₩18,689 | +0.14% | 22.4만 |
|---|
| 2025.12.26 | ₩18,595 | ₩18,716 | ₩18,595 | ₩18,702 | +0.57% | 23.2만 |
|---|
| 2025.12.24 | ₩18,489 | ₩18,636 | ₩18,489 | ₩18,595 | +0.58% | 21.7만 |
|---|
| 2025.12.23 | ₩18,515 | ₩18,622 | ₩18,483 | ₩18,569 | +0.29% | 25.6만 |
|---|
| 2025.12.22 | ₩18,515 | ₩18,702 | ₩18,502 | ₩18,555 | +0.22% | 37.8만 |
|---|
| 2025.12.19 | ₩18,515 | ₩18,609 | ₩18,342 | ₩18,515 | 0.00% | 39.9만 |
|---|
| 2025.12.18 | ₩18,195 | ₩18,515 | ₩18,195 | ₩18,422 | +1.25% | 50.1만 |
|---|
| 2025.12.17 | ₩18,408 | ₩18,622 | ₩18,181 | ₩18,248 | -0.87% | 67.9만 |
|---|
| 2025.12.16 | ₩18,742 | ₩18,889 | ₩18,342 | ₩18,462 | -1.50% | 62.5만 |
|---|
| 2025.12.15 | ₩18,863 | ₩18,929 | ₩18,782 | ₩18,809 | -0.28% | 40.8만 |
|---|
| 2025.12.12 | ₩18,929 | ₩19,010 | ₩18,849 | ₩18,876 | -0.28% | 20.1만 |
|---|
| 2025.12.11 | ₩18,903 | ₩19,010 | ₩18,849 | ₩18,969 | +0.35% | 26.9만 |
|---|
| 2025.12.10 | ₩18,916 | ₩18,929 | ₩18,836 | ₩18,863 | -0.28% | 32만 |
|---|
| 2025.12.09 | ₩19,237 | ₩19,237 | ₩19,143 | ₩19,157 | -0.42% | 16.5만 |
|---|
| 2025.12.08 | ₩19,170 | ₩19,197 | ₩19,103 | ₩19,170 | 0.00% | 16.3만 |
|---|
| 2025.12.05 | ₩19,143 | ₩19,290 | ₩19,120 | ₩19,170 | +0.14% | 16.1만 |
|---|
| 2025.12.04 | ₩19,237 | ₩19,237 | ₩19,103 | ₩19,210 | -0.14% | 17.5만 |
|---|
| 2025.12.03 | ₩19,050 | ₩19,223 | ₩19,036 | ₩19,197 | +0.77% | 14.8만 |
|---|
| 2025.12.02 | ₩19,157 | ₩19,223 | ₩19,036 | ₩19,116 | -0.21% | 15.9만 |
|---|
| 2025.12.01 | ₩19,197 | ₩19,223 | ₩19,120 | ₩19,157 | -0.21% | 13.9만 |
|---|
| 2025.11.28 | ₩19,116 | ₩19,223 | ₩19,116 | ₩19,210 | +0.49% | 12.3만 |
|---|
| 2025.11.26 | ₩18,956 | ₩19,170 | ₩18,956 | ₩19,076 | +0.63% | 12.8만 |
|---|
| 2025.11.25 | ₩19,010 | ₩19,083 | ₩18,889 | ₩19,050 | +0.21% | 21.3만 |
|---|
| 2025.11.24 | ₩18,916 | ₩19,010 | ₩18,782 | ₩19,010 | +0.49% | 24.6만 |
|---|
| 2025.11.21 | ₩18,863 | ₩18,976 | ₩18,769 | ₩18,916 | +0.28% | 20.7만 |
|---|
| 2025.11.20 | ₩19,170 | ₩19,290 | ₩18,863 | ₩18,863 | -1.60% | 22.2만 |
|---|
| 2025.11.19 | ₩19,303 | ₩19,384 | ₩19,130 | ₩19,237 | -0.35% | 16.1만 |
|---|
| 2025.11.18 | ₩19,384 | ₩19,384 | ₩19,170 | ₩19,344 | -0.21% | 19만 |
|---|
| 2025.11.17 | ₩19,237 | ₩19,370 | ₩19,197 | ₩19,370 | +0.69% | 37.7만 |
|---|
| 2025.11.14 | ₩19,130 | ₩19,237 | ₩19,023 | ₩19,170 | +0.21% | 20.5만 |
|---|
| 2025.11.13 | ₩19,277 | ₩19,277 | ₩18,956 | ₩18,969 | -1.59% | 16.4만 |
|---|
| 2025.11.12 | ₩19,210 | ₩19,303 | ₩19,130 | ₩19,237 | +0.14% | 16.9만 |
|---|
| 2025.11.11 | ₩19,170 | ₩19,285 | ₩19,170 | ₩19,223 | +0.28% | 14.1만 |
|---|
| 2025.11.10 | ₩19,116 | ₩19,277 | ₩19,103 | ₩19,223 | +0.56% | 21.6만 |
|---|
| 2025.11.07 | ₩19,116 | ₩19,250 | ₩19,036 | ₩19,130 | +0.07% | 25.5만 |
|---|
| 2025.11.06 | ₩19,237 | ₩19,270 | ₩19,103 | ₩19,103 | -0.69% | 25.1만 |
|---|
| 2025.11.05 | ₩19,303 | ₩19,317 | ₩19,103 | ₩19,183 | -0.62% | 16.8만 |
|---|
| 2025.11.04 | ₩19,130 | ₩19,258 | ₩19,050 | ₩19,197 | +0.35% | 30.3만 |
|---|
| 2025.11.03 | ₩19,344 | ₩19,370 | ₩19,197 | ₩19,197 | -0.76% | 21.3만 |
|---|
| 2025.10.31 | ₩19,357 | ₩19,357 | ₩19,197 | ₩19,317 | -0.21% | 19.3만 |
|---|
| 2025.10.30 | ₩19,344 | ₩19,370 | ₩18,907 | ₩19,237 | -0.55% | 23.4만 |
|---|
| 2025.10.29 | ₩19,424 | ₩19,424 | ₩19,277 | ₩19,277 | -0.76% | 20.9만 |
|---|
| 2025.10.28 | ₩19,437 | ₩19,490 | ₩19,397 | ₩19,424 | -0.07% | 25.7만 |
|---|
| 2025.10.27 | ₩19,397 | ₩19,519 | ₩19,357 | ₩19,397 | 0.00% | 16.8만 |
|---|
| 2025.10.24 | ₩19,317 | ₩19,490 | ₩19,277 | ₩19,357 | +0.21% | 17.6만 |
|---|
| 2025.10.23 | ₩19,490 | ₩19,678 | ₩19,464 | ₩19,517 | +0.14% | 16.3만 |
|---|
| 2025.10.22 | ₩19,597 | ₩19,704 | ₩19,370 | ₩19,504 | -0.48% | 27.8만 |
|---|
| 2025.10.21 | ₩19,357 | ₩19,424 | ₩19,250 | ₩19,424 | +0.35% | 14.3만 |
|---|
| 2025.10.20 | ₩19,531 | ₩19,637 | ₩19,263 | ₩19,290 | -1.23% | 29.4만 |
|---|
| 2025.10.17 | ₩19,624 | ₩19,838 | ₩19,410 | ₩19,531 | -0.48% | 19만 |
|---|
| 2025.10.16 | ₩19,731 | ₩19,891 | ₩19,571 | ₩19,611 | -0.61% | 16.1만 |
|---|
| 2025.10.15 | ₩19,838 | ₩19,931 | ₩19,669 | ₩19,704 | -0.67% | 20.8만 |
|---|
| 2025.10.14 | ₩19,865 | ₩19,931 | ₩19,758 | ₩19,758 | -0.54% | 14.1만 |
|---|
| 2025.10.13 | ₩19,931 | ₩19,931 | ₩19,771 | ₩19,918 | -0.07% | 19.3만 |
|---|
| 2025.10.10 | ₩19,958 | ₩19,998 | ₩19,758 | ₩19,798 | -0.80% | 17.5만 |
|---|