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 | ₩15,547 | ₩15,667 | ₩15,547 | ₩15,640 | +0.60% | 41.9만 |
| 2026.10.08 | ₩15,613 | ₩15,613 | ₩15,453 | ₩15,600 | -0.09% | 57.7만 |
| 2026.10.07 | ₩15,613 | ₩15,627 | ₩15,507 | ₩15,613 | 0.00% | 53.8만 |
| 2026.10.06 | ₩15,600 | ₩15,734 | ₩15,600 | ₩15,707 | +0.68% | 51.2만 |
| 2026.10.05 | ₩15,800 | ₩15,827 | ₩15,587 | ₩15,627 | -1.10% | 51.5만 |
| 2026.10.02 | ₩15,814 | ₩16,001 | ₩15,774 | ₩15,827 | +0.08% | 24.1만 |
| 2026.10.01 | ₩15,787 | ₩15,840 | ₩15,547 | ₩15,760 | -0.17% | 41.4만 |
| 2026.09.30 | ₩15,814 | ₩15,930 | ₩15,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,787 |
| -0.17% |
| 29.4만 |
| 2026.09.29 | ₩15,827 | ₩15,854 | ₩15,627 | ₩15,760 | -0.42% | 38.1만 |
|---|
| 2026.09.28 | ₩15,827 | ₩15,874 | ₩15,707 | ₩15,787 | -0.25% | 39.7만 |
|---|
| 2026.09.25 | ₩15,894 | ₩15,975 | ₩15,760 | ₩15,907 | +0.08% | 33.3만 |
|---|
| 2026.09.24 | ₩16,001 | ₩16,027 | ₩15,820 | ₩15,827 | -1.09% | 46만 |
|---|
| 2026.09.23 | ₩16,134 | ₩16,148 | ₩15,934 | ₩15,987 | -0.91% | 45.9만 |
|---|
| 2026.09.22 | ₩16,375 | ₩16,428 | ₩16,295 | ₩16,428 | +0.33% | 43.6만 |
|---|
| 2026.09.21 | ₩16,415 | ₩16,488 | ₩16,372 | ₩16,375 | -0.24% | 24.9만 |
|---|
| 2026.09.18 | ₩16,428 | ₩16,495 | ₩16,361 | ₩16,428 | 0.00% | 24.2만 |
|---|
| 2026.09.17 | ₩16,401 | ₩16,548 | ₩16,375 | ₩16,455 | +0.33% | 33.2만 |
|---|
| 2026.09.16 | ₩16,228 | ₩16,441 | ₩16,188 | ₩16,348 | +0.74% | 44.6만 |
|---|
| 2026.09.15 | ₩16,295 | ₩16,428 | ₩16,188 | ₩16,254 | -0.25% | 66만 |
|---|
| 2026.09.14 | ₩16,468 | ₩16,546 | ₩16,296 | ₩16,321 | -0.89% | 41만 |
|---|
| 2026.09.11 | ₩16,575 | ₩16,628 | ₩16,522 | ₩16,548 | -0.16% | 22.1만 |
|---|
| 2026.09.10 | ₩16,695 | ₩16,695 | ₩16,535 | ₩16,562 | -0.80% | 28.5만 |
|---|
| 2026.09.09 | ₩16,762 | ₩16,797 | ₩16,709 | ₩16,709 | -0.32% | 27.7만 |
|---|
| 2026.09.08 | ₩16,856 | ₩16,856 | ₩16,775 | ₩16,775 | -0.48% | 30.4만 |
|---|
| 2026.09.04 | ₩16,936 | ₩16,962 | ₩16,829 | ₩16,882 | -0.32% | 24.8만 |
|---|
| 2026.09.03 | ₩17,096 | ₩17,096 | ₩16,922 | ₩16,989 | -0.62% | 36.3만 |
|---|
| 2026.09.02 | ₩17,029 | ₩17,069 | ₩16,976 | ₩17,056 | +0.16% | 27.8만 |
|---|
| 2026.09.01 | ₩17,163 | ₩17,167 | ₩17,029 | ₩17,029 | -0.78% | 28.1만 |
|---|
| 2026.08.31 | ₩17,203 | ₩17,203 | ₩17,069 | ₩17,189 | -0.08% | 25.1만 |
|---|
| 2026.08.28 | ₩17,136 | ₩17,270 | ₩17,136 | ₩17,189 | +0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩17,176 | ₩17,211 | ₩17,096 | ₩17,176 | 0.00% | 21.7만 |
|---|
| 2026.08.26 | ₩17,109 | ₩17,229 | ₩17,109 | ₩17,176 | +0.39% | 18.1만 |
|---|
| 2026.08.25 | ₩17,043 | ₩17,216 | ₩17,029 | ₩17,136 | +0.55% | 20.9만 |
|---|
| 2026.08.24 | ₩17,149 | ₩17,216 | ₩17,029 | ₩17,029 | -0.70% | 33.1만 |
|---|
| 2026.08.21 | ₩17,336 | ₩17,416 | ₩17,243 | ₩17,323 | -0.08% | 20.8만 |
|---|
| 2026.08.20 | ₩17,497 | ₩17,523 | ₩17,296 | ₩17,323 | -0.99% | 28만 |
|---|
| 2026.08.19 | ₩17,630 | ₩17,741 | ₩17,457 | ₩17,537 | -0.53% | 13.1만 |
|---|
| 2026.08.18 | ₩17,563 | ₩17,630 | ₩17,537 | ₩17,550 | -0.08% | 18.1만 |
|---|
| 2026.08.17 | ₩17,630 | ₩17,750 | ₩17,590 | ₩17,657 | +0.15% | 17.4만 |
|---|
| 2026.08.14 | ₩17,684 | ₩17,768 | ₩17,630 | ₩17,670 | -0.08% | 14.1만 |
|---|
| 2026.08.13 | ₩17,657 | ₩17,777 | ₩17,577 | ₩17,697 | +0.23% | 28.2만 |
|---|
| 2026.08.12 | ₩17,603 | ₩17,710 | ₩17,539 | ₩17,644 | +0.23% | 21만 |
|---|
| 2026.08.11 | ₩17,590 | ₩17,657 | ₩17,515 | ₩17,617 | +0.15% | 22.9만 |
|---|
| 2026.08.10 | ₩17,470 | ₩17,617 | ₩17,470 | ₩17,510 | +0.23% | 19.7만 |
|---|
| 2026.08.07 | ₩17,510 | ₩17,617 | ₩17,457 | ₩17,523 | +0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩17,443 | ₩17,497 | ₩17,403 | ₩17,443 | 0.00% | 17.6만 |
|---|
| 2026.08.05 | ₩17,430 | ₩17,563 | ₩17,403 | ₩17,443 | +0.08% | 26.1만 |
|---|
| 2026.08.04 | ₩17,430 | ₩17,497 | ₩17,390 | ₩17,430 | 0.00% | 25.1만 |
|---|
| 2026.08.03 | ₩17,457 | ₩17,477 | ₩17,310 | ₩17,416 | -0.23% | 36.8만 |
|---|
| 2026.07.31 | ₩17,457 | ₩17,497 | ₩17,366 | ₩17,497 | +0.23% | 20.6만 |
|---|
| 2026.07.30 | ₩17,310 | ₩17,497 | ₩17,310 | ₩17,457 | +0.85% | 24.9만 |
|---|
| 2026.07.29 | ₩17,376 | ₩17,517 | ₩17,296 | ₩17,310 | -0.38% | 20.5만 |
|---|
| 2026.07.28 | ₩17,443 | ₩17,563 | ₩17,363 | ₩17,430 | -0.08% | 15.6만 |
|---|
| 2026.07.27 | ₩17,523 | ₩17,603 | ₩17,430 | ₩17,430 | -0.53% | 23.1만 |
|---|
| 2026.07.24 | ₩17,443 | ₩17,677 | ₩17,443 | ₩17,523 | +0.46% | 23.6만 |
|---|
| 2026.07.23 | ₩18,044 | ₩18,068 | ₩17,764 | ₩17,897 | -0.81% | 22.3만 |
|---|
| 2026.07.22 | ₩18,245 | ₩18,245 | ₩18,004 | ₩18,004 | -1.32% | 10.3만 |
|---|
| 2026.07.21 | ₩18,151 | ₩18,231 | ₩18,044 | ₩18,231 | +0.44% | 14만 |
|---|
| 2026.07.20 | ₩18,071 | ₩18,178 | ₩18,004 | ₩18,084 | +0.07% | 24.4만 |
|---|
| 2026.07.17 | ₩18,058 | ₩18,263 | ₩18,058 | ₩18,124 | +0.37% | 26만 |
|---|
| 2026.07.16 | ₩18,245 | ₩18,301 | ₩18,111 | ₩18,231 | -0.07% | 13.5만 |
|---|
| 2026.07.15 | ₩18,218 | ₩18,283 | ₩18,111 | ₩18,205 | -0.07% | 15.4만 |
|---|
| 2026.07.14 | ₩18,151 | ₩18,231 | ₩18,094 | ₩18,151 | 0.00% | 14.6만 |
|---|
| 2026.07.13 | ₩18,151 | ₩18,271 | ₩18,124 | ₩18,191 | +0.22% | 11.4만 |
|---|
| 2026.07.10 | ₩18,365 | ₩18,375 | ₩18,164 | ₩18,245 | -0.65% | 11.2만 |
|---|
| 2026.07.09 | ₩18,258 | ₩18,472 | ₩18,044 | ₩18,405 | +0.80% | 32.4만 |
|---|
| 2026.07.08 | ₩18,138 | ₩18,267 | ₩18,084 | ₩18,151 | +0.07% | 11.1만 |
|---|
| 2026.07.07 | ₩18,325 | ₩18,325 | ₩18,178 | ₩18,245 | -0.44% | 10.8만 |
|---|
| 2026.07.06 | ₩18,391 | ₩18,418 | ₩18,231 | ₩18,231 | -0.87% | 15.6만 |
|---|
| 2026.07.02 | ₩18,231 | ₩18,378 | ₩18,138 | ₩18,285 | +0.29% | 10.3만 |
|---|
| 2026.07.01 | ₩18,098 | ₩18,432 | ₩18,098 | ₩18,245 | +0.81% | 28만 |
|---|
| 2026.06.30 | ₩18,151 | ₩18,271 | ₩17,981 | ₩18,111 | -0.22% | 14.5만 |
|---|
| 2026.06.29 | ₩18,071 | ₩18,151 | ₩17,964 | ₩18,111 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩17,937 | ₩18,031 | ₩17,806 | ₩18,004 | +0.37% | 18.5만 |
|---|
| 2026.06.25 | ₩17,911 | ₩18,245 | ₩17,764 | ₩17,924 | +0.07% | 16.4만 |
|---|
| 2026.06.24 | ₩17,844 | ₩17,991 | ₩17,750 | ₩17,831 | -0.07% | 24만 |
|---|
| 2026.06.23 | ₩17,777 | ₩17,911 | ₩17,750 | ₩17,804 | +0.15% | 17.7만 |
|---|
| 2026.06.22 | ₩18,018 | ₩18,124 | ₩18,004 | ₩18,004 | -0.07% | 13.7만 |
|---|
| 2026.06.18 | ₩18,138 | ₩18,231 | ₩17,804 | ₩18,098 | -0.22% | 22.9만 |
|---|
| 2026.06.17 | ₩17,964 | ₩18,218 | ₩17,964 | ₩18,111 | +0.82% | 16.9만 |
|---|
| 2026.06.16 | ₩17,991 | ₩18,138 | ₩17,965 | ₩18,031 | +0.22% | 13.7만 |
|---|
| 2026.06.15 | ₩17,764 | ₩18,031 | ₩17,764 | ₩17,991 | +1.28% | 29.8만 |
|---|
| 2026.06.12 | ₩17,710 | ₩17,897 | ₩17,670 | ₩17,710 | 0.00% | 15.8만 |
|---|
| 2026.06.11 | ₩17,577 | ₩17,774 | ₩17,550 | ₩17,724 | +0.84% | 21.2만 |
|---|
| 2026.06.10 | ₩17,577 | ₩17,911 | ₩17,537 | ₩17,617 | +0.23% | 16.9만 |
|---|
| 2026.06.09 | ₩17,657 | ₩17,697 | ₩17,430 | ₩17,644 | -0.08% | 15.5만 |
|---|
| 2026.06.08 | ₩17,630 | ₩17,837 | ₩17,563 | ₩17,590 | -0.23% | 28.4만 |
|---|
| 2026.06.05 | ₩17,817 | ₩17,911 | ₩17,563 | ₩17,657 | -0.90% | 20.1만 |
|---|
| 2026.06.04 | ₩18,018 | ₩18,124 | ₩17,817 | ₩17,817 | -1.11% | 20.1만 |
|---|
| 2026.06.03 | ₩18,071 | ₩18,238 | ₩17,897 | ₩17,937 | -0.74% | 27.5만 |
|---|
| 2026.06.02 | ₩18,351 | ₩18,445 | ₩18,031 | ₩18,044 | -1.67% | 18.2만 |
|---|
| 2026.06.01 | ₩18,472 | ₩18,565 | ₩18,138 | ₩18,205 | -1.45% | 32.8만 |
|---|
| 2026.05.29 | ₩18,485 | ₩18,501 | ₩18,367 | ₩18,418 | -0.36% | 12.5만 |
|---|
| 2026.05.28 | ₩18,271 | ₩18,405 | ₩18,071 | ₩18,405 | +0.73% | 15.7만 |
|---|
| 2026.05.27 | ₩18,111 | ₩18,278 | ₩17,977 | ₩18,138 | +0.15% | 18.8만 |
|---|
| 2026.05.26 | ₩17,964 | ₩18,111 | ₩17,924 | ₩17,951 | -0.07% | 13.2만 |
|---|
| 2026.05.22 | ₩18,071 | ₩18,124 | ₩17,924 | ₩17,951 | -0.67% | 14.5만 |
|---|
| 2026.05.21 | ₩17,844 | ₩18,019 | ₩17,724 | ₩17,977 | +0.75% | 20만 |
|---|
| 2026.05.20 | ₩17,897 | ₩18,004 | ₩17,844 | ₩18,004 | +0.60% | 12.9만 |
|---|
| 2026.05.19 | ₩17,857 | ₩17,897 | ₩17,697 | ₩17,817 | -0.22% | 11.6만 |
|---|
| 2026.05.18 | ₩18,071 | ₩18,071 | ₩17,804 | ₩17,884 | -1.03% | 11.2만 |
|---|
| 2026.05.15 | ₩18,018 | ₩18,071 | ₩17,872 | ₩17,937 | -0.44% | 13.7만 |
|---|
| 2026.05.14 | ₩18,191 | ₩18,291 | ₩18,071 | ₩18,084 | -0.59% | 22.7만 |
|---|
| 2026.05.13 | ₩18,245 | ₩18,285 | ₩18,111 | ₩18,205 | -0.22% | 12.8만 |
|---|
| 2026.05.12 | ₩18,338 | ₩18,365 | ₩18,071 | ₩18,231 | -0.58% | 20만 |
|---|
| 2026.05.11 | ₩18,418 | ₩18,498 | ₩18,285 | ₩18,298 | -0.65% | 22만 |
|---|
| 2026.05.08 | ₩18,578 | ₩18,699 | ₩18,445 | ₩18,512 | -0.36% | 14.2만 |
|---|
| 2026.05.07 | ₩18,645 | ₩18,727 | ₩18,378 | ₩18,512 | -0.72% | 13.2만 |
|---|
| 2026.05.06 | ₩18,752 | ₩18,752 | ₩18,168 | ₩18,632 | -0.64% | 25.7만 |
|---|
| 2026.05.05 | ₩18,592 | ₩18,677 | ₩18,538 | ₩18,632 | +0.22% | 11.4만 |
|---|
| 2026.05.04 | ₩18,712 | ₩18,779 | ₩18,445 | ₩18,552 | -0.86% | 11.6만 |
|---|
| 2026.05.01 | ₩18,685 | ₩18,819 | ₩18,552 | ₩18,792 | +0.57% | 12.8만 |
|---|
| 2026.04.30 | ₩18,512 | ₩18,685 | ₩18,365 | ₩18,685 | +0.94% | 22.4만 |
|---|
| 2026.04.29 | ₩18,311 | ₩18,552 | ₩18,298 | ₩18,485 | +0.95% | 16.3만 |
|---|
| 2026.04.28 | ₩18,338 | ₩18,338 | ₩18,178 | ₩18,311 | -0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩18,338 | ₩18,565 | ₩18,178 | ₩18,351 | +0.07% | 18.9만 |
|---|
| 2026.04.24 | ₩18,325 | ₩18,472 | ₩18,199 | ₩18,271 | -0.29% | 12.6만 |
|---|
| 2026.04.23 | ₩18,432 | ₩18,505 | ₩18,231 | ₩18,298 | -0.72% | 17만 |
|---|
| 2026.04.22 | ₩18,659 | ₩18,672 | ₩18,552 | ₩18,552 | -0.57% | 22.5만 |
|---|
| 2026.04.21 | ₩18,672 | ₩18,699 | ₩18,532 | ₩18,619 | -0.29% | 13.2만 |
|---|
| 2026.04.20 | ₩18,605 | ₩18,739 | ₩18,552 | ₩18,699 | +0.50% | 16.7만 |
|---|
| 2026.04.17 | ₩18,605 | ₩18,672 | ₩18,538 | ₩18,605 | 0.00% | 16.2만 |
|---|
| 2026.04.16 | ₩18,485 | ₩18,572 | ₩18,446 | ₩18,485 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩18,498 | ₩18,578 | ₩18,432 | ₩18,565 | +0.36% | 24.4만 |
|---|
| 2026.04.14 | ₩18,365 | ₩18,498 | ₩18,351 | ₩18,498 | +0.73% | 15.8만 |
|---|
| 2026.04.13 | ₩18,191 | ₩18,351 | ₩18,178 | ₩18,351 | +0.88% | 35.4만 |
|---|
| 2026.04.10 | ₩18,191 | ₩18,191 | ₩18,018 | ₩18,111 | -0.44% | 18.1만 |
|---|
| 2026.04.09 | ₩18,058 | ₩18,098 | ₩17,924 | ₩18,098 | +0.22% | 15.8만 |
|---|
| 2026.04.08 | ₩18,044 | ₩18,191 | ₩17,924 | ₩18,004 | -0.22% | 20.2만 |
|---|
| 2026.04.07 | ₩18,031 | ₩18,031 | ₩17,844 | ₩17,951 | -0.44% | 21.3만 |
|---|
| 2026.04.06 | ₩17,977 | ₩18,084 | ₩17,757 | ₩17,977 | 0.00% | 25.1만 |
|---|
| 2026.04.02 | ₩17,897 | ₩17,917 | ₩17,737 | ₩17,897 | 0.00% | 18.2만 |
|---|
| 2026.04.01 | ₩18,138 | ₩18,359 | ₩17,817 | ₩17,951 | -1.03% | 20.2만 |
|---|
| 2026.03.31 | ₩17,737 | ₩18,031 | ₩17,470 | ₩17,951 | +1.20% | 21.6만 |
|---|
| 2026.03.30 | ₩17,376 | ₩17,594 | ₩17,243 | ₩17,443 | +0.38% | 24.9만 |
|---|
| 2026.03.27 | ₩17,470 | ₩17,597 | ₩17,243 | ₩17,376 | -0.54% | 31.5만 |
|---|
| 2026.03.26 | ₩17,563 | ₩17,670 | ₩17,510 | ₩17,510 | -0.30% | 12.7만 |
|---|
| 2026.03.25 | ₩17,670 | ₩17,764 | ₩17,577 | ₩17,617 | -0.30% | 26.5만 |
|---|
| 2026.03.24 | ₩17,443 | ₩17,630 | ₩17,437 | ₩17,563 | +0.69% | 17만 |
|---|
| 2026.03.23 | ₩17,617 | ₩17,765 | ₩17,590 | ₩17,630 | +0.08% | 21.4만 |
|---|
| 2026.03.20 | ₩17,790 | ₩17,897 | ₩17,523 | ₩17,523 | -1.50% | 21.4만 |
|---|
| 2026.03.19 | ₩18,111 | ₩18,111 | ₩17,657 | ₩17,790 | -1.77% | 29.5만 |
|---|
| 2026.03.18 | ₩18,218 | ₩18,231 | ₩18,078 | ₩18,111 | -0.59% | 13.6만 |
|---|
| 2026.03.17 | ₩18,124 | ₩18,191 | ₩18,072 | ₩18,191 | +0.37% | 16.4만 |
|---|
| 2026.03.16 | ₩17,924 | ₩18,111 | ₩17,924 | ₩18,098 | +0.97% | 12.3만 |
|---|
| 2026.03.13 | ₩18,004 | ₩18,098 | ₩17,831 | ₩17,871 | -0.74% | 25.3만 |
|---|
| 2026.03.12 | ₩17,977 | ₩18,088 | ₩17,777 | ₩17,924 | -0.30% | 20.8만 |
|---|
| 2026.03.11 | ₩18,058 | ₩18,207 | ₩17,911 | ₩18,004 | -0.30% | 20.6만 |
|---|
| 2026.03.10 | ₩17,991 | ₩18,144 | ₩17,991 | ₩18,084 | +0.52% | 20.2만 |
|---|
| 2026.03.09 | ₩18,285 | ₩18,305 | ₩17,824 | ₩18,004 | -1.53% | 30.6만 |
|---|
| 2026.03.06 | ₩18,432 | ₩18,628 | ₩18,178 | ₩18,271 | -0.87% | 23.4만 |
|---|
| 2026.03.05 | ₩18,659 | ₩18,659 | ₩18,445 | ₩18,445 | -1.15% | 13만 |
|---|
| 2026.03.04 | ₩18,806 | ₩18,904 | ₩18,578 | ₩18,605 | -1.07% | 21.5만 |
|---|
| 2026.03.03 | ₩18,779 | ₩18,872 | ₩18,592 | ₩18,806 | +0.14% | 20.6만 |
|---|
| 2026.03.02 | ₩18,672 | ₩18,884 | ₩18,632 | ₩18,779 | +0.57% | 23.8만 |
|---|
| 2026.02.27 | ₩18,672 | ₩18,815 | ₩18,659 | ₩18,672 | 0.00% | 17.9만 |
|---|
| 2026.02.26 | ₩18,725 | ₩18,725 | ₩18,565 | ₩18,685 | -0.21% | 21.2만 |
|---|
| 2026.02.25 | ₩18,765 | ₩18,765 | ₩18,652 | ₩18,685 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩18,779 | ₩18,964 | ₩18,659 | ₩18,685 | -0.50% | 18.7만 |
|---|
| 2026.02.23 | ₩18,899 | ₩18,979 | ₩18,739 | ₩18,765 | -0.71% | 21.6만 |
|---|
| 2026.02.20 | ₩18,966 | ₩19,033 | ₩18,866 | ₩18,939 | -0.14% | 19.3만 |
|---|
| 2026.02.19 | ₩19,166 | ₩19,180 | ₩18,939 | ₩19,099 | -0.35% | 29.8만 |
|---|
| 2026.02.18 | ₩19,206 | ₩19,206 | ₩19,053 | ₩19,113 | -0.49% | 27.2만 |
|---|
| 2026.02.17 | ₩19,126 | ₩19,180 | ₩19,033 | ₩19,180 | +0.28% | 35.7만 |
|---|
| 2026.02.13 | ₩18,912 | ₩19,139 | ₩18,912 | ₩19,126 | +1.13% | 21.4만 |
|---|
| 2026.02.12 | ₩18,899 | ₩18,986 | ₩18,859 | ₩18,912 | +0.07% | 24.9만 |
|---|
| 2026.02.11 | ₩18,899 | ₩18,912 | ₩18,846 | ₩18,872 | -0.14% | 13만 |
|---|
| 2026.02.10 | ₩18,832 | ₩18,872 | ₩18,806 | ₩18,832 | 0.00% | 25.4만 |
|---|
| 2026.02.09 | ₩18,859 | ₩18,859 | ₩18,721 | ₩18,752 | -0.57% | 18.9만 |
|---|
| 2026.02.06 | ₩18,765 | ₩18,832 | ₩18,724 | ₩18,792 | +0.14% | 20.9만 |
|---|
| 2026.02.05 | ₩18,699 | ₩18,765 | ₩18,625 | ₩18,645 | -0.29% | 22.5만 |
|---|
| 2026.02.04 | ₩18,685 | ₩18,699 | ₩18,558 | ₩18,645 | -0.21% | 23.3만 |
|---|
| 2026.02.03 | ₩18,619 | ₩18,699 | ₩18,565 | ₩18,619 | 0.00% | 24.1만 |
|---|
| 2026.02.02 | ₩18,512 | ₩18,659 | ₩18,512 | ₩18,619 | +0.58% | 35.7만 |
|---|
| 2026.01.30 | ₩18,485 | ₩18,565 | ₩18,378 | ₩18,565 | +0.43% | 32.2만 |
|---|
| 2026.01.29 | ₩18,418 | ₩18,498 | ₩18,365 | ₩18,432 | +0.07% | 19.9만 |
|---|
| 2026.01.28 | ₩18,325 | ₩18,445 | ₩18,311 | ₩18,445 | +0.66% | 27.5만 |
|---|
| 2026.01.27 | ₩18,418 | ₩18,418 | ₩18,298 | ₩18,365 | -0.29% | 23.4만 |
|---|
| 2026.01.26 | ₩18,311 | ₩18,365 | ₩18,305 | ₩18,338 | +0.15% | 18.6만 |
|---|
| 2026.01.23 | ₩18,285 | ₩18,391 | ₩18,285 | ₩18,338 | +0.29% | 18만 |
|---|
| 2026.01.22 | ₩18,231 | ₩18,365 | ₩18,231 | ₩18,311 | +0.44% | 21.3만 |
|---|
| 2026.01.21 | ₩18,191 | ₩18,297 | ₩18,178 | ₩18,231 | +0.22% | 26.4만 |
|---|
| 2026.01.20 | ₩18,098 | ₩18,258 | ₩18,071 | ₩18,138 | +0.22% | 35.3만 |
|---|
| 2026.01.16 | ₩18,365 | ₩18,432 | ₩18,285 | ₩18,298 | -0.36% | 51.4만 |
|---|
| 2026.01.15 | ₩18,525 | ₩18,552 | ₩18,405 | ₩18,432 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩18,498 | ₩18,565 | ₩18,432 | ₩18,498 | 0.00% | 23.6만 |
|---|
| 2026.01.13 | ₩18,405 | ₩18,498 | ₩18,391 | ₩18,485 | +0.44% | 16.8만 |
|---|
| 2026.01.12 | ₩18,378 | ₩18,432 | ₩18,311 | ₩18,432 | +0.29% | 20.1만 |
|---|
| 2026.01.09 | ₩18,351 | ₩18,498 | ₩18,323 | ₩18,391 | +0.22% | 24.6만 |
|---|
| 2026.01.08 | ₩18,271 | ₩18,405 | ₩18,271 | ₩18,365 | +0.51% | 22.6만 |
|---|
| 2026.01.07 | ₩18,445 | ₩18,456 | ₩18,271 | ₩18,338 | -0.58% | 28.4만 |
|---|
| 2026.01.06 | ₩18,418 | ₩18,432 | ₩18,338 | ₩18,418 | 0.00% | 15.5만 |
|---|
| 2026.01.05 | ₩18,351 | ₩18,405 | ₩18,251 | ₩18,338 | -0.07% | 26.6만 |
|---|
| 2026.01.02 | ₩18,378 | ₩18,472 | ₩18,245 | ₩18,298 | -0.44% | 44.3만 |
|---|
| 2025.12.31 | ₩18,405 | ₩18,498 | ₩18,405 | ₩18,445 | +0.22% | 43.3만 |
|---|
| 2025.12.30 | ₩18,605 | ₩18,765 | ₩18,605 | ₩18,672 | +0.36% | 26.4만 |
|---|
| 2025.12.29 | ₩18,659 | ₩18,712 | ₩18,659 | ₩18,685 | +0.14% | 22.4만 |
|---|
| 2025.12.26 | ₩18,592 | ₩18,712 | ₩18,592 | ₩18,699 | +0.57% | 23.2만 |
|---|
| 2025.12.24 | ₩18,485 | ₩18,632 | ₩18,485 | ₩18,592 | +0.58% | 21.7만 |
|---|
| 2025.12.23 | ₩18,512 | ₩18,619 | ₩18,480 | ₩18,565 | +0.29% | 25.6만 |
|---|
| 2025.12.22 | ₩18,512 | ₩18,699 | ₩18,498 | ₩18,552 | +0.22% | 37.8만 |
|---|
| 2025.12.19 | ₩18,512 | ₩18,605 | ₩18,338 | ₩18,512 | 0.00% | 39.9만 |
|---|
| 2025.12.18 | ₩18,191 | ₩18,512 | ₩18,191 | ₩18,418 | +1.25% | 50.1만 |
|---|
| 2025.12.17 | ₩18,405 | ₩18,619 | ₩18,178 | ₩18,245 | -0.87% | 67.9만 |
|---|
| 2025.12.16 | ₩18,739 | ₩18,886 | ₩18,338 | ₩18,458 | -1.50% | 62.5만 |
|---|
| 2025.12.15 | ₩18,859 | ₩18,926 | ₩18,779 | ₩18,806 | -0.28% | 40.8만 |
|---|
| 2025.12.12 | ₩18,926 | ₩19,006 | ₩18,846 | ₩18,872 | -0.28% | 20.1만 |
|---|
| 2025.12.11 | ₩18,899 | ₩19,006 | ₩18,846 | ₩18,966 | +0.35% | 26.9만 |
|---|
| 2025.12.10 | ₩18,912 | ₩18,926 | ₩18,832 | ₩18,859 | -0.28% | 32만 |
|---|
| 2025.12.09 | ₩19,233 | ₩19,233 | ₩19,139 | ₩19,153 | -0.42% | 16.5만 |
|---|
| 2025.12.08 | ₩19,166 | ₩19,193 | ₩19,099 | ₩19,166 | 0.00% | 16.3만 |
|---|
| 2025.12.05 | ₩19,139 | ₩19,286 | ₩19,117 | ₩19,166 | +0.14% | 16.1만 |
|---|
| 2025.12.04 | ₩19,233 | ₩19,233 | ₩19,099 | ₩19,206 | -0.14% | 17.5만 |
|---|
| 2025.12.03 | ₩19,046 | ₩19,220 | ₩19,033 | ₩19,193 | +0.77% | 14.8만 |
|---|
| 2025.12.02 | ₩19,153 | ₩19,220 | ₩19,033 | ₩19,113 | -0.21% | 15.9만 |
|---|
| 2025.12.01 | ₩19,193 | ₩19,220 | ₩19,117 | ₩19,153 | -0.21% | 13.9만 |
|---|
| 2025.11.28 | ₩19,113 | ₩19,220 | ₩19,113 | ₩19,206 | +0.49% | 12.3만 |
|---|
| 2025.11.26 | ₩18,952 | ₩19,166 | ₩18,952 | ₩19,073 | +0.63% | 12.8만 |
|---|
| 2025.11.25 | ₩19,006 | ₩19,079 | ₩18,886 | ₩19,046 | +0.21% | 21.3만 |
|---|
| 2025.11.24 | ₩18,912 | ₩19,006 | ₩18,779 | ₩19,006 | +0.49% | 24.6만 |
|---|
| 2025.11.21 | ₩18,859 | ₩18,972 | ₩18,765 | ₩18,912 | +0.28% | 20.7만 |
|---|
| 2025.11.20 | ₩19,166 | ₩19,286 | ₩18,859 | ₩18,859 | -1.60% | 22.2만 |
|---|
| 2025.11.19 | ₩19,300 | ₩19,380 | ₩19,126 | ₩19,233 | -0.35% | 16.1만 |
|---|
| 2025.11.18 | ₩19,380 | ₩19,380 | ₩19,166 | ₩19,340 | -0.21% | 19만 |
|---|
| 2025.11.17 | ₩19,233 | ₩19,366 | ₩19,193 | ₩19,366 | +0.69% | 37.7만 |
|---|
| 2025.11.14 | ₩19,126 | ₩19,233 | ₩19,019 | ₩19,166 | +0.21% | 20.5만 |
|---|
| 2025.11.13 | ₩19,273 | ₩19,273 | ₩18,952 | ₩18,966 | -1.59% | 16.4만 |
|---|
| 2025.11.12 | ₩19,206 | ₩19,300 | ₩19,126 | ₩19,233 | +0.14% | 16.9만 |
|---|
| 2025.11.11 | ₩19,166 | ₩19,281 | ₩19,166 | ₩19,220 | +0.28% | 14.1만 |
|---|
| 2025.11.10 | ₩19,113 | ₩19,273 | ₩19,099 | ₩19,220 | +0.56% | 21.6만 |
|---|
| 2025.11.07 | ₩19,113 | ₩19,246 | ₩19,033 | ₩19,126 | +0.07% | 25.5만 |
|---|
| 2025.11.06 | ₩19,233 | ₩19,266 | ₩19,099 | ₩19,099 | -0.69% | 25.1만 |
|---|
| 2025.11.05 | ₩19,300 | ₩19,313 | ₩19,099 | ₩19,180 | -0.62% | 16.8만 |
|---|
| 2025.11.04 | ₩19,126 | ₩19,254 | ₩19,046 | ₩19,193 | +0.35% | 30.3만 |
|---|
| 2025.11.03 | ₩19,340 | ₩19,366 | ₩19,193 | ₩19,193 | -0.76% | 21.3만 |
|---|
| 2025.10.31 | ₩19,353 | ₩19,353 | ₩19,193 | ₩19,313 | -0.21% | 19.3만 |
|---|
| 2025.10.30 | ₩19,340 | ₩19,366 | ₩18,903 | ₩19,233 | -0.55% | 23.4만 |
|---|
| 2025.10.29 | ₩19,420 | ₩19,420 | ₩19,273 | ₩19,273 | -0.76% | 20.9만 |
|---|
| 2025.10.28 | ₩19,433 | ₩19,487 | ₩19,393 | ₩19,420 | -0.07% | 25.7만 |
|---|
| 2025.10.27 | ₩19,393 | ₩19,515 | ₩19,353 | ₩19,393 | 0.00% | 16.8만 |
|---|
| 2025.10.24 | ₩19,313 | ₩19,487 | ₩19,273 | ₩19,353 | +0.21% | 17.6만 |
|---|
| 2025.10.23 | ₩19,487 | ₩19,674 | ₩19,460 | ₩19,513 | +0.14% | 16.3만 |
|---|
| 2025.10.22 | ₩19,594 | ₩19,700 | ₩19,366 | ₩19,500 | -0.48% | 27.8만 |
|---|
| 2025.10.21 | ₩19,353 | ₩19,420 | ₩19,246 | ₩19,420 | +0.35% | 14.3만 |
|---|
| 2025.10.20 | ₩19,527 | ₩19,634 | ₩19,260 | ₩19,286 | -1.23% | 29.4만 |
|---|
| 2025.10.17 | ₩19,620 | ₩19,834 | ₩19,407 | ₩19,527 | -0.48% | 19만 |
|---|
| 2025.10.16 | ₩19,727 | ₩19,887 | ₩19,567 | ₩19,607 | -0.61% | 16.1만 |
|---|
| 2025.10.15 | ₩19,834 | ₩19,927 | ₩19,666 | ₩19,700 | -0.67% | 20.8만 |
|---|
| 2025.10.14 | ₩19,861 | ₩19,927 | ₩19,754 | ₩19,754 | -0.54% | 14.1만 |
|---|
| 2025.10.13 | ₩19,927 | ₩19,927 | ₩19,767 | ₩19,914 | -0.07% | 19.3만 |
|---|
| 2025.10.10 | ₩19,954 | ₩19,994 | ₩19,754 | ₩19,794 | -0.80% | 17.5만 |
|---|