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 | ₩15,548 | ₩15,668 | ₩15,548 | ₩15,642 | +0.60% | 41.9만 |
| 2026.10.08 | ₩15,615 | ₩15,615 | ₩15,455 | ₩15,601 | -0.09% | 57.7만 |
| 2026.10.07 | ₩15,615 | ₩15,628 | ₩15,508 | ₩15,615 | 0.00% | 53.8만 |
| 2026.10.06 | ₩15,601 | ₩15,735 | ₩15,601 | ₩15,708 | +0.68% | 51.2만 |
| 2026.10.05 | ₩15,802 | ₩15,829 | ₩15,588 | ₩15,628 | -1.10% | 51.5만 |
| 2026.10.02 | ₩15,815 | ₩16,002 | ₩15,775 | ₩15,829 | +0.08% | 24.1만 |
| 2026.10.01 | ₩15,788 | ₩15,842 | ₩15,548 | ₩15,762 | -0.17% | 41.4만 |
| 2026.09.30 | ₩15,815 | ₩15,931 | ₩15,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,788 |
| -0.17% |
| 29.4만 |
| 2026.09.29 | ₩15,829 | ₩15,855 | ₩15,628 | ₩15,762 | -0.42% | 38.1만 |
|---|
| 2026.09.28 | ₩15,829 | ₩15,875 | ₩15,708 | ₩15,788 | -0.25% | 39.7만 |
|---|
| 2026.09.25 | ₩15,895 | ₩15,977 | ₩15,762 | ₩15,909 | +0.08% | 33.3만 |
|---|
| 2026.09.24 | ₩16,002 | ₩16,029 | ₩15,822 | ₩15,829 | -1.09% | 46만 |
|---|
| 2026.09.23 | ₩16,136 | ₩16,149 | ₩15,935 | ₩15,989 | -0.91% | 45.9만 |
|---|
| 2026.09.22 | ₩16,376 | ₩16,430 | ₩16,296 | ₩16,430 | +0.33% | 43.6만 |
|---|
| 2026.09.21 | ₩16,416 | ₩16,490 | ₩16,374 | ₩16,376 | -0.24% | 24.9만 |
|---|
| 2026.09.18 | ₩16,430 | ₩16,496 | ₩16,363 | ₩16,430 | 0.00% | 24.2만 |
|---|
| 2026.09.17 | ₩16,403 | ₩16,550 | ₩16,376 | ₩16,456 | +0.33% | 33.2만 |
|---|
| 2026.09.16 | ₩16,229 | ₩16,443 | ₩16,189 | ₩16,349 | +0.74% | 44.6만 |
|---|
| 2026.09.15 | ₩16,296 | ₩16,430 | ₩16,189 | ₩16,256 | -0.25% | 66만 |
|---|
| 2026.09.14 | ₩16,470 | ₩16,547 | ₩16,297 | ₩16,323 | -0.89% | 41만 |
|---|
| 2026.09.11 | ₩16,577 | ₩16,630 | ₩16,523 | ₩16,550 | -0.16% | 22.1만 |
|---|
| 2026.09.10 | ₩16,697 | ₩16,697 | ₩16,536 | ₩16,563 | -0.80% | 28.5만 |
|---|
| 2026.09.09 | ₩16,764 | ₩16,798 | ₩16,710 | ₩16,710 | -0.32% | 27.7만 |
|---|
| 2026.09.08 | ₩16,857 | ₩16,857 | ₩16,777 | ₩16,777 | -0.48% | 30.4만 |
|---|
| 2026.09.04 | ₩16,937 | ₩16,964 | ₩16,830 | ₩16,884 | -0.32% | 24.8만 |
|---|
| 2026.09.03 | ₩17,097 | ₩17,097 | ₩16,924 | ₩16,991 | -0.62% | 36.3만 |
|---|
| 2026.09.02 | ₩17,031 | ₩17,071 | ₩16,977 | ₩17,057 | +0.16% | 27.8만 |
|---|
| 2026.09.01 | ₩17,164 | ₩17,168 | ₩17,031 | ₩17,031 | -0.78% | 28.1만 |
|---|
| 2026.08.31 | ₩17,204 | ₩17,204 | ₩17,071 | ₩17,191 | -0.08% | 25.1만 |
|---|
| 2026.08.28 | ₩17,138 | ₩17,271 | ₩17,138 | ₩17,191 | +0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩17,178 | ₩17,212 | ₩17,097 | ₩17,178 | 0.00% | 21.7만 |
|---|
| 2026.08.26 | ₩17,111 | ₩17,231 | ₩17,111 | ₩17,178 | +0.39% | 18.1만 |
|---|
| 2026.08.25 | ₩17,044 | ₩17,218 | ₩17,031 | ₩17,138 | +0.55% | 20.9만 |
|---|
| 2026.08.24 | ₩17,151 | ₩17,218 | ₩17,031 | ₩17,031 | -0.70% | 33.1만 |
|---|
| 2026.08.21 | ₩17,338 | ₩17,418 | ₩17,244 | ₩17,325 | -0.08% | 20.8만 |
|---|
| 2026.08.20 | ₩17,498 | ₩17,525 | ₩17,298 | ₩17,325 | -0.99% | 28만 |
|---|
| 2026.08.19 | ₩17,632 | ₩17,743 | ₩17,458 | ₩17,538 | -0.53% | 13.1만 |
|---|
| 2026.08.18 | ₩17,565 | ₩17,632 | ₩17,538 | ₩17,552 | -0.08% | 18.1만 |
|---|
| 2026.08.17 | ₩17,632 | ₩17,752 | ₩17,592 | ₩17,658 | +0.15% | 17.4만 |
|---|
| 2026.08.14 | ₩17,685 | ₩17,769 | ₩17,632 | ₩17,672 | -0.08% | 14.1만 |
|---|
| 2026.08.13 | ₩17,658 | ₩17,779 | ₩17,578 | ₩17,699 | +0.23% | 28.2만 |
|---|
| 2026.08.12 | ₩17,605 | ₩17,712 | ₩17,541 | ₩17,645 | +0.23% | 21만 |
|---|
| 2026.08.11 | ₩17,592 | ₩17,658 | ₩17,517 | ₩17,618 | +0.15% | 22.9만 |
|---|
| 2026.08.10 | ₩17,471 | ₩17,618 | ₩17,471 | ₩17,512 | +0.23% | 19.7만 |
|---|
| 2026.08.07 | ₩17,512 | ₩17,618 | ₩17,458 | ₩17,525 | +0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩17,445 | ₩17,498 | ₩17,405 | ₩17,445 | 0.00% | 17.6만 |
|---|
| 2026.08.05 | ₩17,431 | ₩17,565 | ₩17,405 | ₩17,445 | +0.08% | 26.1만 |
|---|
| 2026.08.04 | ₩17,431 | ₩17,498 | ₩17,391 | ₩17,431 | 0.00% | 25.1만 |
|---|
| 2026.08.03 | ₩17,458 | ₩17,478 | ₩17,311 | ₩17,418 | -0.23% | 36.8만 |
|---|
| 2026.07.31 | ₩17,458 | ₩17,498 | ₩17,367 | ₩17,498 | +0.23% | 20.6만 |
|---|
| 2026.07.30 | ₩17,311 | ₩17,498 | ₩17,311 | ₩17,458 | +0.85% | 24.9만 |
|---|
| 2026.07.29 | ₩17,378 | ₩17,518 | ₩17,298 | ₩17,311 | -0.38% | 20.5만 |
|---|
| 2026.07.28 | ₩17,445 | ₩17,565 | ₩17,365 | ₩17,431 | -0.08% | 15.6만 |
|---|
| 2026.07.27 | ₩17,525 | ₩17,605 | ₩17,431 | ₩17,431 | -0.53% | 23.1만 |
|---|
| 2026.07.24 | ₩17,445 | ₩17,679 | ₩17,445 | ₩17,525 | +0.46% | 23.6만 |
|---|
| 2026.07.23 | ₩18,046 | ₩18,070 | ₩17,765 | ₩17,899 | -0.81% | 22.3만 |
|---|
| 2026.07.22 | ₩18,246 | ₩18,246 | ₩18,006 | ₩18,006 | -1.32% | 10.3만 |
|---|
| 2026.07.21 | ₩18,153 | ₩18,233 | ₩18,046 | ₩18,233 | +0.44% | 14만 |
|---|
| 2026.07.20 | ₩18,073 | ₩18,179 | ₩18,006 | ₩18,086 | +0.07% | 24.4만 |
|---|
| 2026.07.17 | ₩18,059 | ₩18,265 | ₩18,059 | ₩18,126 | +0.37% | 26만 |
|---|
| 2026.07.16 | ₩18,246 | ₩18,302 | ₩18,113 | ₩18,233 | -0.07% | 13.5만 |
|---|
| 2026.07.15 | ₩18,219 | ₩18,285 | ₩18,113 | ₩18,206 | -0.07% | 15.4만 |
|---|
| 2026.07.14 | ₩18,153 | ₩18,233 | ₩18,095 | ₩18,153 | 0.00% | 14.6만 |
|---|
| 2026.07.13 | ₩18,153 | ₩18,273 | ₩18,126 | ₩18,193 | +0.22% | 11.4만 |
|---|
| 2026.07.10 | ₩18,366 | ₩18,377 | ₩18,166 | ₩18,246 | -0.65% | 11.2만 |
|---|
| 2026.07.09 | ₩18,260 | ₩18,473 | ₩18,046 | ₩18,406 | +0.80% | 32.4만 |
|---|
| 2026.07.08 | ₩18,139 | ₩18,269 | ₩18,086 | ₩18,153 | +0.07% | 11.1만 |
|---|
| 2026.07.07 | ₩18,326 | ₩18,326 | ₩18,179 | ₩18,246 | -0.44% | 10.8만 |
|---|
| 2026.07.06 | ₩18,393 | ₩18,420 | ₩18,233 | ₩18,233 | -0.87% | 15.6만 |
|---|
| 2026.07.02 | ₩18,233 | ₩18,380 | ₩18,139 | ₩18,286 | +0.29% | 10.3만 |
|---|
| 2026.07.01 | ₩18,099 | ₩18,433 | ₩18,099 | ₩18,246 | +0.81% | 28만 |
|---|
| 2026.06.30 | ₩18,153 | ₩18,273 | ₩17,983 | ₩18,113 | -0.22% | 14.5만 |
|---|
| 2026.06.29 | ₩18,073 | ₩18,153 | ₩17,966 | ₩18,113 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩17,939 | ₩18,032 | ₩17,808 | ₩18,006 | +0.37% | 18.5만 |
|---|
| 2026.06.25 | ₩17,912 | ₩18,246 | ₩17,765 | ₩17,926 | +0.07% | 16.4만 |
|---|
| 2026.06.24 | ₩17,845 | ₩17,992 | ₩17,752 | ₩17,832 | -0.07% | 24만 |
|---|
| 2026.06.23 | ₩17,779 | ₩17,912 | ₩17,752 | ₩17,805 | +0.15% | 17.7만 |
|---|
| 2026.06.22 | ₩18,019 | ₩18,126 | ₩18,006 | ₩18,006 | -0.07% | 13.7만 |
|---|
| 2026.06.18 | ₩18,139 | ₩18,233 | ₩17,805 | ₩18,099 | -0.22% | 22.9만 |
|---|
| 2026.06.17 | ₩17,966 | ₩18,219 | ₩17,966 | ₩18,113 | +0.82% | 16.9만 |
|---|
| 2026.06.16 | ₩17,992 | ₩18,139 | ₩17,967 | ₩18,032 | +0.22% | 13.7만 |
|---|
| 2026.06.15 | ₩17,765 | ₩18,032 | ₩17,765 | ₩17,992 | +1.28% | 29.8만 |
|---|
| 2026.06.12 | ₩17,712 | ₩17,899 | ₩17,672 | ₩17,712 | 0.00% | 15.8만 |
|---|
| 2026.06.11 | ₩17,578 | ₩17,776 | ₩17,552 | ₩17,725 | +0.84% | 21.2만 |
|---|
| 2026.06.10 | ₩17,578 | ₩17,912 | ₩17,538 | ₩17,618 | +0.23% | 16.9만 |
|---|
| 2026.06.09 | ₩17,658 | ₩17,699 | ₩17,431 | ₩17,645 | -0.08% | 15.5만 |
|---|
| 2026.06.08 | ₩17,632 | ₩17,839 | ₩17,565 | ₩17,592 | -0.23% | 28.4만 |
|---|
| 2026.06.05 | ₩17,819 | ₩17,912 | ₩17,565 | ₩17,658 | -0.90% | 20.1만 |
|---|
| 2026.06.04 | ₩18,019 | ₩18,126 | ₩17,819 | ₩17,819 | -1.11% | 20.1만 |
|---|
| 2026.06.03 | ₩18,073 | ₩18,240 | ₩17,899 | ₩17,939 | -0.74% | 27.5만 |
|---|
| 2026.06.02 | ₩18,353 | ₩18,447 | ₩18,032 | ₩18,046 | -1.67% | 18.2만 |
|---|
| 2026.06.01 | ₩18,473 | ₩18,567 | ₩18,139 | ₩18,206 | -1.45% | 32.8만 |
|---|
| 2026.05.29 | ₩18,487 | ₩18,503 | ₩18,369 | ₩18,420 | -0.36% | 12.5만 |
|---|
| 2026.05.28 | ₩18,273 | ₩18,406 | ₩18,073 | ₩18,406 | +0.73% | 15.7만 |
|---|
| 2026.05.27 | ₩18,113 | ₩18,280 | ₩17,979 | ₩18,139 | +0.15% | 18.8만 |
|---|
| 2026.05.26 | ₩17,966 | ₩18,113 | ₩17,926 | ₩17,952 | -0.07% | 13.2만 |
|---|
| 2026.05.22 | ₩18,073 | ₩18,126 | ₩17,926 | ₩17,952 | -0.67% | 14.5만 |
|---|
| 2026.05.21 | ₩17,845 | ₩18,020 | ₩17,725 | ₩17,979 | +0.75% | 20만 |
|---|
| 2026.05.20 | ₩17,899 | ₩18,006 | ₩17,845 | ₩18,006 | +0.60% | 12.9만 |
|---|
| 2026.05.19 | ₩17,859 | ₩17,899 | ₩17,699 | ₩17,819 | -0.22% | 11.6만 |
|---|
| 2026.05.18 | ₩18,073 | ₩18,073 | ₩17,805 | ₩17,886 | -1.03% | 11.2만 |
|---|
| 2026.05.15 | ₩18,019 | ₩18,073 | ₩17,874 | ₩17,939 | -0.44% | 13.7만 |
|---|
| 2026.05.14 | ₩18,193 | ₩18,293 | ₩18,073 | ₩18,086 | -0.59% | 22.7만 |
|---|
| 2026.05.13 | ₩18,246 | ₩18,286 | ₩18,113 | ₩18,206 | -0.22% | 12.8만 |
|---|
| 2026.05.12 | ₩18,340 | ₩18,366 | ₩18,073 | ₩18,233 | -0.58% | 20만 |
|---|
| 2026.05.11 | ₩18,420 | ₩18,500 | ₩18,286 | ₩18,300 | -0.65% | 22만 |
|---|
| 2026.05.08 | ₩18,580 | ₩18,700 | ₩18,447 | ₩18,513 | -0.36% | 14.2만 |
|---|
| 2026.05.07 | ₩18,647 | ₩18,728 | ₩18,380 | ₩18,513 | -0.72% | 13.2만 |
|---|
| 2026.05.06 | ₩18,754 | ₩18,754 | ₩18,170 | ₩18,634 | -0.64% | 25.7만 |
|---|
| 2026.05.05 | ₩18,594 | ₩18,679 | ₩18,540 | ₩18,634 | +0.22% | 11.4만 |
|---|
| 2026.05.04 | ₩18,714 | ₩18,781 | ₩18,447 | ₩18,553 | -0.86% | 11.6만 |
|---|
| 2026.05.01 | ₩18,687 | ₩18,821 | ₩18,553 | ₩18,794 | +0.57% | 12.8만 |
|---|
| 2026.04.30 | ₩18,513 | ₩18,687 | ₩18,366 | ₩18,687 | +0.94% | 22.4만 |
|---|
| 2026.04.29 | ₩18,313 | ₩18,553 | ₩18,300 | ₩18,487 | +0.95% | 16.3만 |
|---|
| 2026.04.28 | ₩18,340 | ₩18,340 | ₩18,179 | ₩18,313 | -0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩18,340 | ₩18,567 | ₩18,179 | ₩18,353 | +0.07% | 18.9만 |
|---|
| 2026.04.24 | ₩18,326 | ₩18,473 | ₩18,201 | ₩18,273 | -0.29% | 12.6만 |
|---|
| 2026.04.23 | ₩18,433 | ₩18,507 | ₩18,233 | ₩18,300 | -0.72% | 17만 |
|---|
| 2026.04.22 | ₩18,660 | ₩18,674 | ₩18,553 | ₩18,553 | -0.57% | 22.5만 |
|---|
| 2026.04.21 | ₩18,674 | ₩18,700 | ₩18,533 | ₩18,620 | -0.29% | 13.2만 |
|---|
| 2026.04.20 | ₩18,607 | ₩18,740 | ₩18,553 | ₩18,700 | +0.50% | 16.7만 |
|---|
| 2026.04.17 | ₩18,607 | ₩18,674 | ₩18,540 | ₩18,607 | 0.00% | 16.2만 |
|---|
| 2026.04.16 | ₩18,487 | ₩18,573 | ₩18,448 | ₩18,487 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩18,500 | ₩18,580 | ₩18,433 | ₩18,567 | +0.36% | 24.4만 |
|---|
| 2026.04.14 | ₩18,366 | ₩18,500 | ₩18,353 | ₩18,500 | +0.73% | 15.8만 |
|---|
| 2026.04.13 | ₩18,193 | ₩18,353 | ₩18,179 | ₩18,353 | +0.88% | 35.4만 |
|---|
| 2026.04.10 | ₩18,193 | ₩18,193 | ₩18,019 | ₩18,113 | -0.44% | 18.1만 |
|---|
| 2026.04.09 | ₩18,059 | ₩18,099 | ₩17,926 | ₩18,099 | +0.22% | 15.8만 |
|---|
| 2026.04.08 | ₩18,046 | ₩18,193 | ₩17,926 | ₩18,006 | -0.22% | 20.2만 |
|---|
| 2026.04.07 | ₩18,032 | ₩18,032 | ₩17,845 | ₩17,952 | -0.44% | 21.3만 |
|---|
| 2026.04.06 | ₩17,979 | ₩18,086 | ₩17,759 | ₩17,979 | 0.00% | 25.1만 |
|---|
| 2026.04.02 | ₩17,899 | ₩17,919 | ₩17,739 | ₩17,899 | 0.00% | 18.2만 |
|---|
| 2026.04.01 | ₩18,139 | ₩18,361 | ₩17,819 | ₩17,952 | -1.03% | 20.2만 |
|---|
| 2026.03.31 | ₩17,739 | ₩18,032 | ₩17,471 | ₩17,952 | +1.20% | 21.6만 |
|---|
| 2026.03.30 | ₩17,378 | ₩17,596 | ₩17,244 | ₩17,445 | +0.38% | 24.9만 |
|---|
| 2026.03.27 | ₩17,471 | ₩17,598 | ₩17,244 | ₩17,378 | -0.54% | 31.5만 |
|---|
| 2026.03.26 | ₩17,565 | ₩17,672 | ₩17,512 | ₩17,512 | -0.30% | 12.7만 |
|---|
| 2026.03.25 | ₩17,672 | ₩17,765 | ₩17,578 | ₩17,618 | -0.30% | 26.5만 |
|---|
| 2026.03.24 | ₩17,445 | ₩17,632 | ₩17,438 | ₩17,565 | +0.69% | 17만 |
|---|
| 2026.03.23 | ₩17,618 | ₩17,767 | ₩17,592 | ₩17,632 | +0.08% | 21.4만 |
|---|
| 2026.03.20 | ₩17,792 | ₩17,899 | ₩17,525 | ₩17,525 | -1.50% | 21.4만 |
|---|
| 2026.03.19 | ₩18,113 | ₩18,113 | ₩17,658 | ₩17,792 | -1.77% | 29.5만 |
|---|
| 2026.03.18 | ₩18,219 | ₩18,233 | ₩18,079 | ₩18,113 | -0.59% | 13.6만 |
|---|
| 2026.03.17 | ₩18,126 | ₩18,193 | ₩18,074 | ₩18,193 | +0.37% | 16.4만 |
|---|
| 2026.03.16 | ₩17,926 | ₩18,113 | ₩17,926 | ₩18,099 | +0.97% | 12.3만 |
|---|
| 2026.03.13 | ₩18,006 | ₩18,099 | ₩17,832 | ₩17,872 | -0.74% | 25.3만 |
|---|
| 2026.03.12 | ₩17,979 | ₩18,090 | ₩17,779 | ₩17,926 | -0.30% | 20.8만 |
|---|
| 2026.03.11 | ₩18,059 | ₩18,209 | ₩17,912 | ₩18,006 | -0.30% | 20.6만 |
|---|
| 2026.03.10 | ₩17,992 | ₩18,146 | ₩17,992 | ₩18,086 | +0.52% | 20.2만 |
|---|
| 2026.03.09 | ₩18,286 | ₩18,306 | ₩17,825 | ₩18,006 | -1.53% | 30.6만 |
|---|
| 2026.03.06 | ₩18,433 | ₩18,630 | ₩18,179 | ₩18,273 | -0.87% | 23.4만 |
|---|
| 2026.03.05 | ₩18,660 | ₩18,660 | ₩18,447 | ₩18,447 | -1.15% | 13만 |
|---|
| 2026.03.04 | ₩18,807 | ₩18,906 | ₩18,580 | ₩18,607 | -1.07% | 21.5만 |
|---|
| 2026.03.03 | ₩18,781 | ₩18,874 | ₩18,594 | ₩18,807 | +0.14% | 20.6만 |
|---|
| 2026.03.02 | ₩18,674 | ₩18,886 | ₩18,634 | ₩18,781 | +0.57% | 23.8만 |
|---|
| 2026.02.27 | ₩18,674 | ₩18,817 | ₩18,660 | ₩18,674 | 0.00% | 17.9만 |
|---|
| 2026.02.26 | ₩18,727 | ₩18,727 | ₩18,567 | ₩18,687 | -0.21% | 21.2만 |
|---|
| 2026.02.25 | ₩18,767 | ₩18,767 | ₩18,654 | ₩18,687 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩18,781 | ₩18,966 | ₩18,660 | ₩18,687 | -0.50% | 18.7만 |
|---|
| 2026.02.23 | ₩18,901 | ₩18,981 | ₩18,740 | ₩18,767 | -0.71% | 21.6만 |
|---|
| 2026.02.20 | ₩18,968 | ₩19,034 | ₩18,867 | ₩18,941 | -0.14% | 19.3만 |
|---|
| 2026.02.19 | ₩19,168 | ₩19,181 | ₩18,941 | ₩19,101 | -0.35% | 29.8만 |
|---|
| 2026.02.18 | ₩19,208 | ₩19,208 | ₩19,054 | ₩19,114 | -0.49% | 27.2만 |
|---|
| 2026.02.17 | ₩19,128 | ₩19,181 | ₩19,034 | ₩19,181 | +0.28% | 35.7만 |
|---|
| 2026.02.13 | ₩18,914 | ₩19,141 | ₩18,914 | ₩19,128 | +1.13% | 21.4만 |
|---|
| 2026.02.12 | ₩18,901 | ₩18,988 | ₩18,861 | ₩18,914 | +0.07% | 24.9만 |
|---|
| 2026.02.11 | ₩18,901 | ₩18,914 | ₩18,847 | ₩18,874 | -0.14% | 13만 |
|---|
| 2026.02.10 | ₩18,834 | ₩18,874 | ₩18,807 | ₩18,834 | 0.00% | 25.4만 |
|---|
| 2026.02.09 | ₩18,861 | ₩18,861 | ₩18,723 | ₩18,754 | -0.57% | 18.9만 |
|---|
| 2026.02.06 | ₩18,767 | ₩18,834 | ₩18,726 | ₩18,794 | +0.14% | 20.9만 |
|---|
| 2026.02.05 | ₩18,700 | ₩18,767 | ₩18,627 | ₩18,647 | -0.29% | 22.5만 |
|---|
| 2026.02.04 | ₩18,687 | ₩18,700 | ₩18,560 | ₩18,647 | -0.21% | 23.3만 |
|---|
| 2026.02.03 | ₩18,620 | ₩18,700 | ₩18,567 | ₩18,620 | 0.00% | 24.1만 |
|---|
| 2026.02.02 | ₩18,513 | ₩18,660 | ₩18,513 | ₩18,620 | +0.58% | 35.7만 |
|---|
| 2026.01.30 | ₩18,487 | ₩18,567 | ₩18,380 | ₩18,567 | +0.43% | 32.2만 |
|---|
| 2026.01.29 | ₩18,420 | ₩18,500 | ₩18,366 | ₩18,433 | +0.07% | 19.9만 |
|---|
| 2026.01.28 | ₩18,326 | ₩18,447 | ₩18,313 | ₩18,447 | +0.66% | 27.5만 |
|---|
| 2026.01.27 | ₩18,420 | ₩18,420 | ₩18,300 | ₩18,366 | -0.29% | 23.4만 |
|---|
| 2026.01.26 | ₩18,313 | ₩18,366 | ₩18,306 | ₩18,340 | +0.15% | 18.6만 |
|---|
| 2026.01.23 | ₩18,286 | ₩18,393 | ₩18,286 | ₩18,340 | +0.29% | 18만 |
|---|
| 2026.01.22 | ₩18,233 | ₩18,366 | ₩18,233 | ₩18,313 | +0.44% | 21.3만 |
|---|
| 2026.01.21 | ₩18,193 | ₩18,298 | ₩18,179 | ₩18,233 | +0.22% | 26.4만 |
|---|
| 2026.01.20 | ₩18,099 | ₩18,260 | ₩18,073 | ₩18,139 | +0.22% | 35.3만 |
|---|
| 2026.01.16 | ₩18,366 | ₩18,433 | ₩18,286 | ₩18,300 | -0.36% | 51.4만 |
|---|
| 2026.01.15 | ₩18,527 | ₩18,553 | ₩18,406 | ₩18,433 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩18,500 | ₩18,567 | ₩18,433 | ₩18,500 | 0.00% | 23.6만 |
|---|
| 2026.01.13 | ₩18,406 | ₩18,500 | ₩18,393 | ₩18,487 | +0.44% | 16.8만 |
|---|
| 2026.01.12 | ₩18,380 | ₩18,433 | ₩18,313 | ₩18,433 | +0.29% | 20.1만 |
|---|
| 2026.01.09 | ₩18,353 | ₩18,500 | ₩18,325 | ₩18,393 | +0.22% | 24.6만 |
|---|
| 2026.01.08 | ₩18,273 | ₩18,406 | ₩18,273 | ₩18,366 | +0.51% | 22.6만 |
|---|
| 2026.01.07 | ₩18,447 | ₩18,457 | ₩18,273 | ₩18,340 | -0.58% | 28.4만 |
|---|
| 2026.01.06 | ₩18,420 | ₩18,433 | ₩18,340 | ₩18,420 | 0.00% | 15.5만 |
|---|
| 2026.01.05 | ₩18,353 | ₩18,406 | ₩18,253 | ₩18,340 | -0.07% | 26.6만 |
|---|
| 2026.01.02 | ₩18,380 | ₩18,473 | ₩18,246 | ₩18,300 | -0.44% | 44.3만 |
|---|
| 2025.12.31 | ₩18,406 | ₩18,500 | ₩18,406 | ₩18,447 | +0.22% | 43.3만 |
|---|
| 2025.12.30 | ₩18,607 | ₩18,767 | ₩18,607 | ₩18,674 | +0.36% | 26.4만 |
|---|
| 2025.12.29 | ₩18,660 | ₩18,714 | ₩18,660 | ₩18,687 | +0.14% | 22.4만 |
|---|
| 2025.12.26 | ₩18,594 | ₩18,714 | ₩18,594 | ₩18,700 | +0.57% | 23.2만 |
|---|
| 2025.12.24 | ₩18,487 | ₩18,634 | ₩18,487 | ₩18,594 | +0.58% | 21.7만 |
|---|
| 2025.12.23 | ₩18,513 | ₩18,620 | ₩18,481 | ₩18,567 | +0.29% | 25.6만 |
|---|
| 2025.12.22 | ₩18,513 | ₩18,700 | ₩18,500 | ₩18,553 | +0.22% | 37.8만 |
|---|
| 2025.12.19 | ₩18,513 | ₩18,607 | ₩18,340 | ₩18,513 | 0.00% | 39.9만 |
|---|
| 2025.12.18 | ₩18,193 | ₩18,513 | ₩18,193 | ₩18,420 | +1.25% | 50.1만 |
|---|
| 2025.12.17 | ₩18,406 | ₩18,620 | ₩18,179 | ₩18,246 | -0.87% | 67.9만 |
|---|
| 2025.12.16 | ₩18,740 | ₩18,887 | ₩18,340 | ₩18,460 | -1.50% | 62.5만 |
|---|
| 2025.12.15 | ₩18,861 | ₩18,927 | ₩18,781 | ₩18,807 | -0.28% | 40.8만 |
|---|
| 2025.12.12 | ₩18,927 | ₩19,008 | ₩18,847 | ₩18,874 | -0.28% | 20.1만 |
|---|
| 2025.12.11 | ₩18,901 | ₩19,008 | ₩18,847 | ₩18,968 | +0.35% | 26.9만 |
|---|
| 2025.12.10 | ₩18,914 | ₩18,927 | ₩18,834 | ₩18,861 | -0.28% | 32만 |
|---|
| 2025.12.09 | ₩19,235 | ₩19,235 | ₩19,141 | ₩19,155 | -0.42% | 16.5만 |
|---|
| 2025.12.08 | ₩19,168 | ₩19,195 | ₩19,101 | ₩19,168 | 0.00% | 16.3만 |
|---|
| 2025.12.05 | ₩19,141 | ₩19,288 | ₩19,118 | ₩19,168 | +0.14% | 16.1만 |
|---|
| 2025.12.04 | ₩19,235 | ₩19,235 | ₩19,101 | ₩19,208 | -0.14% | 17.5만 |
|---|
| 2025.12.03 | ₩19,048 | ₩19,221 | ₩19,034 | ₩19,195 | +0.77% | 14.8만 |
|---|
| 2025.12.02 | ₩19,155 | ₩19,221 | ₩19,034 | ₩19,114 | -0.21% | 15.9만 |
|---|
| 2025.12.01 | ₩19,195 | ₩19,221 | ₩19,118 | ₩19,155 | -0.21% | 13.9만 |
|---|
| 2025.11.28 | ₩19,114 | ₩19,221 | ₩19,114 | ₩19,208 | +0.49% | 12.3만 |
|---|
| 2025.11.26 | ₩18,954 | ₩19,168 | ₩18,954 | ₩19,074 | +0.63% | 12.8만 |
|---|
| 2025.11.25 | ₩19,008 | ₩19,081 | ₩18,887 | ₩19,048 | +0.21% | 21.3만 |
|---|
| 2025.11.24 | ₩18,914 | ₩19,008 | ₩18,781 | ₩19,008 | +0.49% | 24.6만 |
|---|
| 2025.11.21 | ₩18,861 | ₩18,974 | ₩18,767 | ₩18,914 | +0.28% | 20.7만 |
|---|
| 2025.11.20 | ₩19,168 | ₩19,288 | ₩18,861 | ₩18,861 | -1.60% | 22.2만 |
|---|
| 2025.11.19 | ₩19,301 | ₩19,382 | ₩19,128 | ₩19,235 | -0.35% | 16.1만 |
|---|
| 2025.11.18 | ₩19,382 | ₩19,382 | ₩19,168 | ₩19,342 | -0.21% | 19만 |
|---|
| 2025.11.17 | ₩19,235 | ₩19,368 | ₩19,195 | ₩19,368 | +0.69% | 37.7만 |
|---|
| 2025.11.14 | ₩19,128 | ₩19,235 | ₩19,021 | ₩19,168 | +0.21% | 20.5만 |
|---|
| 2025.11.13 | ₩19,275 | ₩19,275 | ₩18,954 | ₩18,968 | -1.59% | 16.4만 |
|---|
| 2025.11.12 | ₩19,208 | ₩19,301 | ₩19,128 | ₩19,235 | +0.14% | 16.9만 |
|---|
| 2025.11.11 | ₩19,168 | ₩19,283 | ₩19,168 | ₩19,221 | +0.28% | 14.1만 |
|---|
| 2025.11.10 | ₩19,114 | ₩19,275 | ₩19,101 | ₩19,221 | +0.56% | 21.6만 |
|---|
| 2025.11.07 | ₩19,114 | ₩19,248 | ₩19,034 | ₩19,128 | +0.07% | 25.5만 |
|---|
| 2025.11.06 | ₩19,235 | ₩19,268 | ₩19,101 | ₩19,101 | -0.69% | 25.1만 |
|---|
| 2025.11.05 | ₩19,301 | ₩19,315 | ₩19,101 | ₩19,181 | -0.62% | 16.8만 |
|---|
| 2025.11.04 | ₩19,128 | ₩19,256 | ₩19,048 | ₩19,195 | +0.35% | 30.3만 |
|---|
| 2025.11.03 | ₩19,342 | ₩19,368 | ₩19,195 | ₩19,195 | -0.76% | 21.3만 |
|---|
| 2025.10.31 | ₩19,355 | ₩19,355 | ₩19,195 | ₩19,315 | -0.21% | 19.3만 |
|---|
| 2025.10.30 | ₩19,342 | ₩19,368 | ₩18,905 | ₩19,235 | -0.55% | 23.4만 |
|---|
| 2025.10.29 | ₩19,422 | ₩19,422 | ₩19,275 | ₩19,275 | -0.76% | 20.9만 |
|---|
| 2025.10.28 | ₩19,435 | ₩19,488 | ₩19,395 | ₩19,422 | -0.07% | 25.7만 |
|---|
| 2025.10.27 | ₩19,395 | ₩19,516 | ₩19,355 | ₩19,395 | 0.00% | 16.8만 |
|---|
| 2025.10.24 | ₩19,315 | ₩19,488 | ₩19,275 | ₩19,355 | +0.21% | 17.6만 |
|---|
| 2025.10.23 | ₩19,488 | ₩19,675 | ₩19,462 | ₩19,515 | +0.14% | 16.3만 |
|---|
| 2025.10.22 | ₩19,595 | ₩19,702 | ₩19,368 | ₩19,502 | -0.48% | 27.8만 |
|---|
| 2025.10.21 | ₩19,355 | ₩19,422 | ₩19,248 | ₩19,422 | +0.35% | 14.3만 |
|---|
| 2025.10.20 | ₩19,529 | ₩19,635 | ₩19,261 | ₩19,288 | -1.23% | 29.4만 |
|---|
| 2025.10.17 | ₩19,622 | ₩19,836 | ₩19,408 | ₩19,529 | -0.48% | 19만 |
|---|
| 2025.10.16 | ₩19,729 | ₩19,889 | ₩19,569 | ₩19,609 | -0.61% | 16.1만 |
|---|
| 2025.10.15 | ₩19,836 | ₩19,929 | ₩19,667 | ₩19,702 | -0.67% | 20.8만 |
|---|
| 2025.10.14 | ₩19,862 | ₩19,929 | ₩19,756 | ₩19,756 | -0.54% | 14.1만 |
|---|
| 2025.10.13 | ₩19,929 | ₩19,929 | ₩19,769 | ₩19,916 | -0.07% | 19.3만 |
|---|
| 2025.10.10 | ₩19,956 | ₩19,996 | ₩19,756 | ₩19,796 | -0.80% | 17.5만 |
|---|