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 | ₩15,556 | ₩15,676 | ₩15,556 | ₩15,650 | +0.60% | 41.9만 |
| 2026.10.08 | ₩15,623 | ₩15,623 | ₩15,463 | ₩15,610 | -0.09% | 57.7만 |
| 2026.10.07 | ₩15,623 | ₩15,636 | ₩15,516 | ₩15,623 | 0.00% | 53.8만 |
| 2026.10.06 | ₩15,610 | ₩15,743 | ₩15,610 | ₩15,717 | +0.68% | 51.2만 |
| 2026.10.05 | ₩15,810 | ₩15,837 | ₩15,596 | ₩15,636 | -1.10% | 51.5만 |
| 2026.10.02 | ₩15,823 | ₩16,011 | ₩15,783 | ₩15,837 | +0.08% | 24.1만 |
| 2026.10.01 | ₩15,797 | ₩15,850 | ₩15,556 | ₩15,770 | -0.17% | 41.4만 |
| 2026.09.30 | ₩15,823 | ₩15,940 | ₩15,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,797 |
| -0.17% |
| 29.4만 |
| 2026.09.29 | ₩15,837 | ₩15,864 | ₩15,636 | ₩15,770 | -0.42% | 38.1만 |
|---|
| 2026.09.28 | ₩15,837 | ₩15,884 | ₩15,717 | ₩15,797 | -0.25% | 39.7만 |
|---|
| 2026.09.25 | ₩15,904 | ₩15,985 | ₩15,770 | ₩15,917 | +0.08% | 33.3만 |
|---|
| 2026.09.24 | ₩16,011 | ₩16,037 | ₩15,830 | ₩15,837 | -1.09% | 46만 |
|---|
| 2026.09.23 | ₩16,144 | ₩16,158 | ₩15,944 | ₩15,997 | -0.91% | 45.9만 |
|---|
| 2026.09.22 | ₩16,385 | ₩16,438 | ₩16,305 | ₩16,438 | +0.33% | 43.6만 |
|---|
| 2026.09.21 | ₩16,425 | ₩16,498 | ₩16,382 | ₩16,385 | -0.24% | 24.9만 |
|---|
| 2026.09.18 | ₩16,438 | ₩16,505 | ₩16,371 | ₩16,438 | 0.00% | 24.2만 |
|---|
| 2026.09.17 | ₩16,411 | ₩16,558 | ₩16,385 | ₩16,465 | +0.33% | 33.2만 |
|---|
| 2026.09.16 | ₩16,238 | ₩16,452 | ₩16,198 | ₩16,358 | +0.74% | 44.6만 |
|---|
| 2026.09.15 | ₩16,305 | ₩16,438 | ₩16,198 | ₩16,264 | -0.25% | 66만 |
|---|
| 2026.09.14 | ₩16,478 | ₩16,556 | ₩16,306 | ₩16,331 | -0.89% | 41만 |
|---|
| 2026.09.11 | ₩16,585 | ₩16,639 | ₩16,532 | ₩16,558 | -0.16% | 22.1만 |
|---|
| 2026.09.10 | ₩16,706 | ₩16,706 | ₩16,545 | ₩16,572 | -0.80% | 28.5만 |
|---|
| 2026.09.09 | ₩16,772 | ₩16,807 | ₩16,719 | ₩16,719 | -0.32% | 27.7만 |
|---|
| 2026.09.08 | ₩16,866 | ₩16,866 | ₩16,786 | ₩16,786 | -0.48% | 30.4만 |
|---|
| 2026.09.04 | ₩16,946 | ₩16,973 | ₩16,839 | ₩16,893 | -0.32% | 24.8만 |
|---|
| 2026.09.03 | ₩17,106 | ₩17,106 | ₩16,933 | ₩17,000 | -0.62% | 36.3만 |
|---|
| 2026.09.02 | ₩17,040 | ₩17,080 | ₩16,986 | ₩17,066 | +0.16% | 27.8만 |
|---|
| 2026.09.01 | ₩17,173 | ₩17,177 | ₩17,040 | ₩17,040 | -0.78% | 28.1만 |
|---|
| 2026.08.31 | ₩17,213 | ₩17,213 | ₩17,080 | ₩17,200 | -0.08% | 25.1만 |
|---|
| 2026.08.28 | ₩17,147 | ₩17,280 | ₩17,147 | ₩17,200 | +0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩17,187 | ₩17,221 | ₩17,106 | ₩17,187 | 0.00% | 21.7만 |
|---|
| 2026.08.26 | ₩17,120 | ₩17,240 | ₩17,120 | ₩17,187 | +0.39% | 18.1만 |
|---|
| 2026.08.25 | ₩17,053 | ₩17,227 | ₩17,040 | ₩17,147 | +0.55% | 20.9만 |
|---|
| 2026.08.24 | ₩17,160 | ₩17,227 | ₩17,040 | ₩17,040 | -0.70% | 33.1만 |
|---|
| 2026.08.21 | ₩17,347 | ₩17,427 | ₩17,253 | ₩17,334 | -0.08% | 20.8만 |
|---|
| 2026.08.20 | ₩17,507 | ₩17,534 | ₩17,307 | ₩17,334 | -0.99% | 28만 |
|---|
| 2026.08.19 | ₩17,641 | ₩17,752 | ₩17,467 | ₩17,547 | -0.53% | 13.1만 |
|---|
| 2026.08.18 | ₩17,574 | ₩17,641 | ₩17,547 | ₩17,561 | -0.08% | 18.1만 |
|---|
| 2026.08.17 | ₩17,641 | ₩17,761 | ₩17,601 | ₩17,668 | +0.15% | 17.4만 |
|---|
| 2026.08.14 | ₩17,694 | ₩17,779 | ₩17,641 | ₩17,681 | -0.08% | 14.1만 |
|---|
| 2026.08.13 | ₩17,668 | ₩17,788 | ₩17,588 | ₩17,708 | +0.23% | 28.2만 |
|---|
| 2026.08.12 | ₩17,614 | ₩17,721 | ₩17,550 | ₩17,654 | +0.23% | 21만 |
|---|
| 2026.08.11 | ₩17,601 | ₩17,668 | ₩17,526 | ₩17,628 | +0.15% | 22.9만 |
|---|
| 2026.08.10 | ₩17,481 | ₩17,628 | ₩17,481 | ₩17,521 | +0.23% | 19.7만 |
|---|
| 2026.08.07 | ₩17,521 | ₩17,628 | ₩17,467 | ₩17,534 | +0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩17,454 | ₩17,507 | ₩17,414 | ₩17,454 | 0.00% | 17.6만 |
|---|
| 2026.08.05 | ₩17,441 | ₩17,574 | ₩17,414 | ₩17,454 | +0.08% | 26.1만 |
|---|
| 2026.08.04 | ₩17,441 | ₩17,507 | ₩17,400 | ₩17,441 | 0.00% | 25.1만 |
|---|
| 2026.08.03 | ₩17,467 | ₩17,487 | ₩17,320 | ₩17,427 | -0.23% | 36.8만 |
|---|
| 2026.07.31 | ₩17,467 | ₩17,507 | ₩17,376 | ₩17,507 | +0.23% | 20.6만 |
|---|
| 2026.07.30 | ₩17,320 | ₩17,507 | ₩17,320 | ₩17,467 | +0.85% | 24.9만 |
|---|
| 2026.07.29 | ₩17,387 | ₩17,527 | ₩17,307 | ₩17,320 | -0.38% | 20.5만 |
|---|
| 2026.07.28 | ₩17,454 | ₩17,574 | ₩17,374 | ₩17,441 | -0.08% | 15.6만 |
|---|
| 2026.07.27 | ₩17,534 | ₩17,614 | ₩17,441 | ₩17,441 | -0.53% | 23.1만 |
|---|
| 2026.07.24 | ₩17,454 | ₩17,688 | ₩17,454 | ₩17,534 | +0.46% | 23.6만 |
|---|
| 2026.07.23 | ₩18,055 | ₩18,079 | ₩17,775 | ₩17,908 | -0.81% | 22.3만 |
|---|
| 2026.07.22 | ₩18,256 | ₩18,256 | ₩18,015 | ₩18,015 | -1.32% | 10.3만 |
|---|
| 2026.07.21 | ₩18,162 | ₩18,242 | ₩18,055 | ₩18,242 | +0.44% | 14만 |
|---|
| 2026.07.20 | ₩18,082 | ₩18,189 | ₩18,015 | ₩18,095 | +0.07% | 24.4만 |
|---|
| 2026.07.17 | ₩18,069 | ₩18,274 | ₩18,069 | ₩18,135 | +0.37% | 26만 |
|---|
| 2026.07.16 | ₩18,256 | ₩18,312 | ₩18,122 | ₩18,242 | -0.07% | 13.5만 |
|---|
| 2026.07.15 | ₩18,229 | ₩18,295 | ₩18,122 | ₩18,216 | -0.07% | 15.4만 |
|---|
| 2026.07.14 | ₩18,162 | ₩18,242 | ₩18,105 | ₩18,162 | 0.00% | 14.6만 |
|---|
| 2026.07.13 | ₩18,162 | ₩18,282 | ₩18,135 | ₩18,202 | +0.22% | 11.4만 |
|---|
| 2026.07.10 | ₩18,376 | ₩18,387 | ₩18,176 | ₩18,256 | -0.65% | 11.2만 |
|---|
| 2026.07.09 | ₩18,269 | ₩18,483 | ₩18,055 | ₩18,416 | +0.80% | 32.4만 |
|---|
| 2026.07.08 | ₩18,149 | ₩18,278 | ₩18,095 | ₩18,162 | +0.07% | 11.1만 |
|---|
| 2026.07.07 | ₩18,336 | ₩18,336 | ₩18,189 | ₩18,256 | -0.44% | 10.8만 |
|---|
| 2026.07.06 | ₩18,403 | ₩18,430 | ₩18,242 | ₩18,242 | -0.87% | 15.6만 |
|---|
| 2026.07.02 | ₩18,242 | ₩18,389 | ₩18,149 | ₩18,296 | +0.29% | 10.3만 |
|---|
| 2026.07.01 | ₩18,109 | ₩18,443 | ₩18,109 | ₩18,256 | +0.81% | 28만 |
|---|
| 2026.06.30 | ₩18,162 | ₩18,282 | ₩17,992 | ₩18,122 | -0.22% | 14.5만 |
|---|
| 2026.06.29 | ₩18,082 | ₩18,162 | ₩17,975 | ₩18,122 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩17,948 | ₩18,042 | ₩17,817 | ₩18,015 | +0.37% | 18.5만 |
|---|
| 2026.06.25 | ₩17,922 | ₩18,256 | ₩17,775 | ₩17,935 | +0.07% | 16.4만 |
|---|
| 2026.06.24 | ₩17,855 | ₩18,002 | ₩17,761 | ₩17,841 | -0.07% | 24만 |
|---|
| 2026.06.23 | ₩17,788 | ₩17,922 | ₩17,761 | ₩17,815 | +0.15% | 17.7만 |
|---|
| 2026.06.22 | ₩18,029 | ₩18,135 | ₩18,015 | ₩18,015 | -0.07% | 13.7만 |
|---|
| 2026.06.18 | ₩18,149 | ₩18,242 | ₩17,815 | ₩18,109 | -0.22% | 22.9만 |
|---|
| 2026.06.17 | ₩17,975 | ₩18,229 | ₩17,975 | ₩18,122 | +0.82% | 16.9만 |
|---|
| 2026.06.16 | ₩18,002 | ₩18,149 | ₩17,976 | ₩18,042 | +0.22% | 13.7만 |
|---|
| 2026.06.15 | ₩17,775 | ₩18,042 | ₩17,775 | ₩18,002 | +1.28% | 29.8만 |
|---|
| 2026.06.12 | ₩17,721 | ₩17,908 | ₩17,681 | ₩17,721 | 0.00% | 15.8만 |
|---|
| 2026.06.11 | ₩17,588 | ₩17,785 | ₩17,561 | ₩17,735 | +0.84% | 21.2만 |
|---|
| 2026.06.10 | ₩17,588 | ₩17,922 | ₩17,547 | ₩17,628 | +0.23% | 16.9만 |
|---|
| 2026.06.09 | ₩17,668 | ₩17,708 | ₩17,441 | ₩17,654 | -0.08% | 15.5만 |
|---|
| 2026.06.08 | ₩17,641 | ₩17,848 | ₩17,574 | ₩17,601 | -0.23% | 28.4만 |
|---|
| 2026.06.05 | ₩17,828 | ₩17,922 | ₩17,574 | ₩17,668 | -0.90% | 20.1만 |
|---|
| 2026.06.04 | ₩18,029 | ₩18,135 | ₩17,828 | ₩17,828 | -1.11% | 20.1만 |
|---|
| 2026.06.03 | ₩18,082 | ₩18,249 | ₩17,908 | ₩17,948 | -0.74% | 27.5만 |
|---|
| 2026.06.02 | ₩18,363 | ₩18,456 | ₩18,042 | ₩18,055 | -1.67% | 18.2만 |
|---|
| 2026.06.01 | ₩18,483 | ₩18,577 | ₩18,149 | ₩18,216 | -1.45% | 32.8만 |
|---|
| 2026.05.29 | ₩18,496 | ₩18,512 | ₩18,379 | ₩18,430 | -0.36% | 12.5만 |
|---|
| 2026.05.28 | ₩18,282 | ₩18,416 | ₩18,082 | ₩18,416 | +0.73% | 15.7만 |
|---|
| 2026.05.27 | ₩18,122 | ₩18,289 | ₩17,988 | ₩18,149 | +0.15% | 18.8만 |
|---|
| 2026.05.26 | ₩17,975 | ₩18,122 | ₩17,935 | ₩17,962 | -0.07% | 13.2만 |
|---|
| 2026.05.22 | ₩18,082 | ₩18,135 | ₩17,935 | ₩17,962 | -0.67% | 14.5만 |
|---|
| 2026.05.21 | ₩17,855 | ₩18,030 | ₩17,735 | ₩17,988 | +0.75% | 20만 |
|---|
| 2026.05.20 | ₩17,908 | ₩18,015 | ₩17,855 | ₩18,015 | +0.60% | 12.9만 |
|---|
| 2026.05.19 | ₩17,868 | ₩17,908 | ₩17,708 | ₩17,828 | -0.22% | 11.6만 |
|---|
| 2026.05.18 | ₩18,082 | ₩18,082 | ₩17,815 | ₩17,895 | -1.03% | 11.2만 |
|---|
| 2026.05.15 | ₩18,029 | ₩18,082 | ₩17,883 | ₩17,948 | -0.44% | 13.7만 |
|---|
| 2026.05.14 | ₩18,202 | ₩18,303 | ₩18,082 | ₩18,095 | -0.59% | 22.7만 |
|---|
| 2026.05.13 | ₩18,256 | ₩18,296 | ₩18,122 | ₩18,216 | -0.22% | 12.8만 |
|---|
| 2026.05.12 | ₩18,349 | ₩18,376 | ₩18,082 | ₩18,242 | -0.58% | 20만 |
|---|
| 2026.05.11 | ₩18,430 | ₩18,510 | ₩18,296 | ₩18,309 | -0.65% | 22만 |
|---|
| 2026.05.08 | ₩18,590 | ₩18,710 | ₩18,456 | ₩18,523 | -0.36% | 14.2만 |
|---|
| 2026.05.07 | ₩18,657 | ₩18,738 | ₩18,389 | ₩18,523 | -0.72% | 13.2만 |
|---|
| 2026.05.06 | ₩18,764 | ₩18,764 | ₩18,180 | ₩18,643 | -0.64% | 25.7만 |
|---|
| 2026.05.05 | ₩18,603 | ₩18,689 | ₩18,550 | ₩18,643 | +0.22% | 11.4만 |
|---|
| 2026.05.04 | ₩18,724 | ₩18,790 | ₩18,456 | ₩18,563 | -0.86% | 11.6만 |
|---|
| 2026.05.01 | ₩18,697 | ₩18,830 | ₩18,563 | ₩18,804 | +0.57% | 12.8만 |
|---|
| 2026.04.30 | ₩18,523 | ₩18,697 | ₩18,376 | ₩18,697 | +0.94% | 22.4만 |
|---|
| 2026.04.29 | ₩18,323 | ₩18,563 | ₩18,309 | ₩18,496 | +0.95% | 16.3만 |
|---|
| 2026.04.28 | ₩18,349 | ₩18,349 | ₩18,189 | ₩18,323 | -0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩18,349 | ₩18,577 | ₩18,189 | ₩18,363 | +0.07% | 18.9만 |
|---|
| 2026.04.24 | ₩18,336 | ₩18,483 | ₩18,210 | ₩18,282 | -0.29% | 12.6만 |
|---|
| 2026.04.23 | ₩18,443 | ₩18,516 | ₩18,242 | ₩18,309 | -0.72% | 17만 |
|---|
| 2026.04.22 | ₩18,670 | ₩18,683 | ₩18,563 | ₩18,563 | -0.57% | 22.5만 |
|---|
| 2026.04.21 | ₩18,683 | ₩18,710 | ₩18,543 | ₩18,630 | -0.29% | 13.2만 |
|---|
| 2026.04.20 | ₩18,617 | ₩18,750 | ₩18,563 | ₩18,710 | +0.50% | 16.7만 |
|---|
| 2026.04.17 | ₩18,617 | ₩18,683 | ₩18,550 | ₩18,617 | 0.00% | 16.2만 |
|---|
| 2026.04.16 | ₩18,496 | ₩18,583 | ₩18,458 | ₩18,496 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩18,510 | ₩18,590 | ₩18,443 | ₩18,577 | +0.36% | 24.4만 |
|---|
| 2026.04.14 | ₩18,376 | ₩18,510 | ₩18,363 | ₩18,510 | +0.73% | 15.8만 |
|---|
| 2026.04.13 | ₩18,202 | ₩18,363 | ₩18,189 | ₩18,363 | +0.88% | 35.4만 |
|---|
| 2026.04.10 | ₩18,202 | ₩18,202 | ₩18,029 | ₩18,122 | -0.44% | 18.1만 |
|---|
| 2026.04.09 | ₩18,069 | ₩18,109 | ₩17,935 | ₩18,109 | +0.22% | 15.8만 |
|---|
| 2026.04.08 | ₩18,055 | ₩18,202 | ₩17,935 | ₩18,015 | -0.22% | 20.2만 |
|---|
| 2026.04.07 | ₩18,042 | ₩18,042 | ₩17,855 | ₩17,962 | -0.44% | 21.3만 |
|---|
| 2026.04.06 | ₩17,988 | ₩18,095 | ₩17,768 | ₩17,988 | 0.00% | 25.1만 |
|---|
| 2026.04.02 | ₩17,908 | ₩17,928 | ₩17,748 | ₩17,908 | 0.00% | 18.2만 |
|---|
| 2026.04.01 | ₩18,149 | ₩18,371 | ₩17,828 | ₩17,962 | -1.03% | 20.2만 |
|---|
| 2026.03.31 | ₩17,748 | ₩18,042 | ₩17,481 | ₩17,962 | +1.20% | 21.6만 |
|---|
| 2026.03.30 | ₩17,387 | ₩17,605 | ₩17,253 | ₩17,454 | +0.38% | 24.9만 |
|---|
| 2026.03.27 | ₩17,481 | ₩17,608 | ₩17,253 | ₩17,387 | -0.54% | 31.5만 |
|---|
| 2026.03.26 | ₩17,574 | ₩17,681 | ₩17,521 | ₩17,521 | -0.30% | 12.7만 |
|---|
| 2026.03.25 | ₩17,681 | ₩17,775 | ₩17,588 | ₩17,628 | -0.30% | 26.5만 |
|---|
| 2026.03.24 | ₩17,454 | ₩17,641 | ₩17,447 | ₩17,574 | +0.69% | 17만 |
|---|
| 2026.03.23 | ₩17,628 | ₩17,776 | ₩17,601 | ₩17,641 | +0.08% | 21.4만 |
|---|
| 2026.03.20 | ₩17,801 | ₩17,908 | ₩17,534 | ₩17,534 | -1.50% | 21.4만 |
|---|
| 2026.03.19 | ₩18,122 | ₩18,122 | ₩17,668 | ₩17,801 | -1.77% | 29.5만 |
|---|
| 2026.03.18 | ₩18,229 | ₩18,242 | ₩18,089 | ₩18,122 | -0.59% | 13.6만 |
|---|
| 2026.03.17 | ₩18,135 | ₩18,202 | ₩18,083 | ₩18,202 | +0.37% | 16.4만 |
|---|
| 2026.03.16 | ₩17,935 | ₩18,122 | ₩17,935 | ₩18,109 | +0.97% | 12.3만 |
|---|
| 2026.03.13 | ₩18,015 | ₩18,109 | ₩17,841 | ₩17,882 | -0.74% | 25.3만 |
|---|
| 2026.03.12 | ₩17,988 | ₩18,099 | ₩17,788 | ₩17,935 | -0.30% | 20.8만 |
|---|
| 2026.03.11 | ₩18,069 | ₩18,218 | ₩17,922 | ₩18,015 | -0.30% | 20.6만 |
|---|
| 2026.03.10 | ₩18,002 | ₩18,156 | ₩18,002 | ₩18,095 | +0.52% | 20.2만 |
|---|
| 2026.03.09 | ₩18,296 | ₩18,316 | ₩17,835 | ₩18,015 | -1.53% | 30.6만 |
|---|
| 2026.03.06 | ₩18,443 | ₩18,639 | ₩18,189 | ₩18,282 | -0.87% | 23.4만 |
|---|
| 2026.03.05 | ₩18,670 | ₩18,670 | ₩18,456 | ₩18,456 | -1.15% | 13만 |
|---|
| 2026.03.04 | ₩18,817 | ₩18,916 | ₩18,590 | ₩18,617 | -1.07% | 21.5만 |
|---|
| 2026.03.03 | ₩18,790 | ₩18,884 | ₩18,603 | ₩18,817 | +0.14% | 20.6만 |
|---|
| 2026.03.02 | ₩18,683 | ₩18,896 | ₩18,643 | ₩18,790 | +0.57% | 23.8만 |
|---|
| 2026.02.27 | ₩18,683 | ₩18,826 | ₩18,670 | ₩18,683 | 0.00% | 17.9만 |
|---|
| 2026.02.26 | ₩18,737 | ₩18,737 | ₩18,577 | ₩18,697 | -0.21% | 21.2만 |
|---|
| 2026.02.25 | ₩18,777 | ₩18,777 | ₩18,663 | ₩18,697 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩18,790 | ₩18,976 | ₩18,670 | ₩18,697 | -0.50% | 18.7만 |
|---|
| 2026.02.23 | ₩18,911 | ₩18,991 | ₩18,750 | ₩18,777 | -0.71% | 21.6만 |
|---|
| 2026.02.20 | ₩18,977 | ₩19,044 | ₩18,877 | ₩18,951 | -0.14% | 19.3만 |
|---|
| 2026.02.19 | ₩19,178 | ₩19,191 | ₩18,951 | ₩19,111 | -0.35% | 29.8만 |
|---|
| 2026.02.18 | ₩19,218 | ₩19,218 | ₩19,064 | ₩19,124 | -0.49% | 27.2만 |
|---|
| 2026.02.17 | ₩19,138 | ₩19,191 | ₩19,044 | ₩19,191 | +0.28% | 35.7만 |
|---|
| 2026.02.13 | ₩18,924 | ₩19,151 | ₩18,924 | ₩19,138 | +1.13% | 21.4만 |
|---|
| 2026.02.12 | ₩18,911 | ₩18,997 | ₩18,871 | ₩18,924 | +0.07% | 24.9만 |
|---|
| 2026.02.11 | ₩18,911 | ₩18,924 | ₩18,857 | ₩18,884 | -0.14% | 13만 |
|---|
| 2026.02.10 | ₩18,844 | ₩18,884 | ₩18,817 | ₩18,844 | 0.00% | 25.4만 |
|---|
| 2026.02.09 | ₩18,871 | ₩18,871 | ₩18,733 | ₩18,764 | -0.57% | 18.9만 |
|---|
| 2026.02.06 | ₩18,777 | ₩18,844 | ₩18,736 | ₩18,804 | +0.14% | 20.9만 |
|---|
| 2026.02.05 | ₩18,710 | ₩18,777 | ₩18,637 | ₩18,657 | -0.29% | 22.5만 |
|---|
| 2026.02.04 | ₩18,697 | ₩18,710 | ₩18,570 | ₩18,657 | -0.21% | 23.3만 |
|---|
| 2026.02.03 | ₩18,630 | ₩18,710 | ₩18,577 | ₩18,630 | 0.00% | 24.1만 |
|---|
| 2026.02.02 | ₩18,523 | ₩18,670 | ₩18,523 | ₩18,630 | +0.58% | 35.7만 |
|---|
| 2026.01.30 | ₩18,496 | ₩18,577 | ₩18,389 | ₩18,577 | +0.43% | 32.2만 |
|---|
| 2026.01.29 | ₩18,430 | ₩18,510 | ₩18,376 | ₩18,443 | +0.07% | 19.9만 |
|---|
| 2026.01.28 | ₩18,336 | ₩18,456 | ₩18,323 | ₩18,456 | +0.66% | 27.5만 |
|---|
| 2026.01.27 | ₩18,430 | ₩18,430 | ₩18,309 | ₩18,376 | -0.29% | 23.4만 |
|---|
| 2026.01.26 | ₩18,323 | ₩18,376 | ₩18,316 | ₩18,349 | +0.15% | 18.6만 |
|---|
| 2026.01.23 | ₩18,296 | ₩18,403 | ₩18,296 | ₩18,349 | +0.29% | 18만 |
|---|
| 2026.01.22 | ₩18,242 | ₩18,376 | ₩18,242 | ₩18,323 | +0.44% | 21.3만 |
|---|
| 2026.01.21 | ₩18,202 | ₩18,308 | ₩18,189 | ₩18,242 | +0.22% | 26.4만 |
|---|
| 2026.01.20 | ₩18,109 | ₩18,269 | ₩18,082 | ₩18,149 | +0.22% | 35.3만 |
|---|
| 2026.01.16 | ₩18,376 | ₩18,443 | ₩18,296 | ₩18,309 | -0.36% | 51.4만 |
|---|
| 2026.01.15 | ₩18,536 | ₩18,563 | ₩18,416 | ₩18,443 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩18,510 | ₩18,577 | ₩18,443 | ₩18,510 | 0.00% | 23.6만 |
|---|
| 2026.01.13 | ₩18,416 | ₩18,510 | ₩18,403 | ₩18,496 | +0.44% | 16.8만 |
|---|
| 2026.01.12 | ₩18,389 | ₩18,443 | ₩18,323 | ₩18,443 | +0.29% | 20.1만 |
|---|
| 2026.01.09 | ₩18,363 | ₩18,510 | ₩18,335 | ₩18,403 | +0.22% | 24.6만 |
|---|
| 2026.01.08 | ₩18,282 | ₩18,416 | ₩18,282 | ₩18,376 | +0.51% | 22.6만 |
|---|
| 2026.01.07 | ₩18,456 | ₩18,467 | ₩18,282 | ₩18,349 | -0.58% | 28.4만 |
|---|
| 2026.01.06 | ₩18,430 | ₩18,443 | ₩18,349 | ₩18,430 | 0.00% | 15.5만 |
|---|
| 2026.01.05 | ₩18,363 | ₩18,416 | ₩18,262 | ₩18,349 | -0.07% | 26.6만 |
|---|
| 2026.01.02 | ₩18,389 | ₩18,483 | ₩18,256 | ₩18,309 | -0.44% | 44.3만 |
|---|
| 2025.12.31 | ₩18,416 | ₩18,510 | ₩18,416 | ₩18,456 | +0.22% | 43.3만 |
|---|
| 2025.12.30 | ₩18,617 | ₩18,777 | ₩18,617 | ₩18,683 | +0.36% | 26.4만 |
|---|
| 2025.12.29 | ₩18,670 | ₩18,724 | ₩18,670 | ₩18,697 | +0.14% | 22.4만 |
|---|
| 2025.12.26 | ₩18,603 | ₩18,724 | ₩18,603 | ₩18,710 | +0.57% | 23.2만 |
|---|
| 2025.12.24 | ₩18,496 | ₩18,643 | ₩18,496 | ₩18,603 | +0.58% | 21.7만 |
|---|
| 2025.12.23 | ₩18,523 | ₩18,630 | ₩18,491 | ₩18,577 | +0.29% | 25.6만 |
|---|
| 2025.12.22 | ₩18,523 | ₩18,710 | ₩18,510 | ₩18,563 | +0.22% | 37.8만 |
|---|
| 2025.12.19 | ₩18,523 | ₩18,617 | ₩18,349 | ₩18,523 | 0.00% | 39.9만 |
|---|
| 2025.12.18 | ₩18,202 | ₩18,523 | ₩18,202 | ₩18,430 | +1.25% | 50.1만 |
|---|
| 2025.12.17 | ₩18,416 | ₩18,630 | ₩18,189 | ₩18,256 | -0.87% | 67.9만 |
|---|
| 2025.12.16 | ₩18,750 | ₩18,897 | ₩18,349 | ₩18,470 | -1.50% | 62.5만 |
|---|
| 2025.12.15 | ₩18,871 | ₩18,937 | ₩18,790 | ₩18,817 | -0.28% | 40.8만 |
|---|
| 2025.12.12 | ₩18,937 | ₩19,018 | ₩18,857 | ₩18,884 | -0.28% | 20.1만 |
|---|
| 2025.12.11 | ₩18,911 | ₩19,018 | ₩18,857 | ₩18,977 | +0.35% | 26.9만 |
|---|
| 2025.12.10 | ₩18,924 | ₩18,937 | ₩18,844 | ₩18,871 | -0.28% | 32만 |
|---|
| 2025.12.09 | ₩19,245 | ₩19,245 | ₩19,151 | ₩19,165 | -0.42% | 16.5만 |
|---|
| 2025.12.08 | ₩19,178 | ₩19,205 | ₩19,111 | ₩19,178 | 0.00% | 16.3만 |
|---|
| 2025.12.05 | ₩19,151 | ₩19,298 | ₩19,128 | ₩19,178 | +0.14% | 16.1만 |
|---|
| 2025.12.04 | ₩19,245 | ₩19,245 | ₩19,111 | ₩19,218 | -0.14% | 17.5만 |
|---|
| 2025.12.03 | ₩19,058 | ₩19,231 | ₩19,044 | ₩19,205 | +0.77% | 14.8만 |
|---|
| 2025.12.02 | ₩19,165 | ₩19,231 | ₩19,044 | ₩19,124 | -0.21% | 15.9만 |
|---|
| 2025.12.01 | ₩19,205 | ₩19,231 | ₩19,128 | ₩19,165 | -0.21% | 13.9만 |
|---|
| 2025.11.28 | ₩19,124 | ₩19,231 | ₩19,124 | ₩19,218 | +0.49% | 12.3만 |
|---|
| 2025.11.26 | ₩18,964 | ₩19,178 | ₩18,964 | ₩19,084 | +0.63% | 12.8만 |
|---|
| 2025.11.25 | ₩19,018 | ₩19,091 | ₩18,897 | ₩19,058 | +0.21% | 21.3만 |
|---|
| 2025.11.24 | ₩18,924 | ₩19,018 | ₩18,790 | ₩19,018 | +0.49% | 24.6만 |
|---|
| 2025.11.21 | ₩18,871 | ₩18,984 | ₩18,777 | ₩18,924 | +0.28% | 20.7만 |
|---|
| 2025.11.20 | ₩19,178 | ₩19,298 | ₩18,871 | ₩18,871 | -1.60% | 22.2만 |
|---|
| 2025.11.19 | ₩19,312 | ₩19,392 | ₩19,138 | ₩19,245 | -0.35% | 16.1만 |
|---|
| 2025.11.18 | ₩19,392 | ₩19,392 | ₩19,178 | ₩19,352 | -0.21% | 19만 |
|---|
| 2025.11.17 | ₩19,245 | ₩19,378 | ₩19,205 | ₩19,378 | +0.69% | 37.7만 |
|---|
| 2025.11.14 | ₩19,138 | ₩19,245 | ₩19,031 | ₩19,178 | +0.21% | 20.5만 |
|---|
| 2025.11.13 | ₩19,285 | ₩19,285 | ₩18,964 | ₩18,977 | -1.59% | 16.4만 |
|---|
| 2025.11.12 | ₩19,218 | ₩19,312 | ₩19,138 | ₩19,245 | +0.14% | 16.9만 |
|---|
| 2025.11.11 | ₩19,178 | ₩19,293 | ₩19,178 | ₩19,231 | +0.28% | 14.1만 |
|---|
| 2025.11.10 | ₩19,124 | ₩19,285 | ₩19,111 | ₩19,231 | +0.56% | 21.6만 |
|---|
| 2025.11.07 | ₩19,124 | ₩19,258 | ₩19,044 | ₩19,138 | +0.07% | 25.5만 |
|---|
| 2025.11.06 | ₩19,245 | ₩19,278 | ₩19,111 | ₩19,111 | -0.69% | 25.1만 |
|---|
| 2025.11.05 | ₩19,312 | ₩19,325 | ₩19,111 | ₩19,191 | -0.62% | 16.8만 |
|---|
| 2025.11.04 | ₩19,138 | ₩19,266 | ₩19,058 | ₩19,205 | +0.35% | 30.3만 |
|---|
| 2025.11.03 | ₩19,352 | ₩19,378 | ₩19,205 | ₩19,205 | -0.76% | 21.3만 |
|---|
| 2025.10.31 | ₩19,365 | ₩19,365 | ₩19,205 | ₩19,325 | -0.21% | 19.3만 |
|---|
| 2025.10.30 | ₩19,352 | ₩19,378 | ₩18,915 | ₩19,245 | -0.55% | 23.4만 |
|---|
| 2025.10.29 | ₩19,432 | ₩19,432 | ₩19,285 | ₩19,285 | -0.76% | 20.9만 |
|---|
| 2025.10.28 | ₩19,445 | ₩19,499 | ₩19,405 | ₩19,432 | -0.07% | 25.7만 |
|---|
| 2025.10.27 | ₩19,405 | ₩19,527 | ₩19,365 | ₩19,405 | 0.00% | 16.8만 |
|---|
| 2025.10.24 | ₩19,325 | ₩19,499 | ₩19,285 | ₩19,365 | +0.21% | 17.6만 |
|---|
| 2025.10.23 | ₩19,499 | ₩19,686 | ₩19,472 | ₩19,525 | +0.14% | 16.3만 |
|---|
| 2025.10.22 | ₩19,606 | ₩19,712 | ₩19,378 | ₩19,512 | -0.48% | 27.8만 |
|---|
| 2025.10.21 | ₩19,365 | ₩19,432 | ₩19,258 | ₩19,432 | +0.35% | 14.3만 |
|---|
| 2025.10.20 | ₩19,539 | ₩19,646 | ₩19,271 | ₩19,298 | -1.23% | 29.4만 |
|---|
| 2025.10.17 | ₩19,632 | ₩19,846 | ₩19,418 | ₩19,539 | -0.48% | 19만 |
|---|
| 2025.10.16 | ₩19,739 | ₩19,900 | ₩19,579 | ₩19,619 | -0.61% | 16.1만 |
|---|
| 2025.10.15 | ₩19,846 | ₩19,940 | ₩19,678 | ₩19,712 | -0.67% | 20.8만 |
|---|
| 2025.10.14 | ₩19,873 | ₩19,940 | ₩19,766 | ₩19,766 | -0.54% | 14.1만 |
|---|
| 2025.10.13 | ₩19,940 | ₩19,940 | ₩19,779 | ₩19,926 | -0.07% | 19.3만 |
|---|
| 2025.10.10 | ₩19,966 | ₩20,007 | ₩19,766 | ₩19,806 | -0.80% | 17.5만 |
|---|