시장 데이터를 불러오는 중
전체 종목
Western Asset Inflation-Linked Opportunities & Income Fund 과거 주가
Western Asset Inflation-Linked Opportunities & Income Fund · WIW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Inflation-Linked Opportunities & Income Fund · WIW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,522 | ₩10,562 | ₩10,482 | ₩10,482 | -0.38% | 49.5만 |
| 2026.10.08 | ₩10,548 | ₩10,562 | ₩10,455 | ₩10,522 | -0.25% | 35.7만 |
| 2026.10.07 | ₩10,535 | ₩10,588 | ₩10,469 | ₩10,535 | 0.00% | 35.5만 |
| 2026.10.06 | ₩10,588 | ₩10,588 | ₩10,482 | ₩10,562 | -0.25% | 32.2만 |
| 2026.10.05 | ₩10,602 | ₩10,602 | ₩10,509 | ₩10,535 | -0.63% | 23.7만 |
| 2026.10.02 | ₩10,628 | ₩10,655 | ₩10,548 | ₩10,642 | +0.13% | 46.7만 |
| 2026.10.01 | ₩10,495 | ₩10,642 | ₩10,469 | ₩10,615 | +1.14% | 44.1만 |
| 2026.09.30 | ₩10,588 | ₩10,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,482 |
| -1.01% |
| 24.9만 |
| 2026.09.29 | ₩10,522 | ₩10,548 | ₩10,469 | ₩10,548 | +0.25% | 30.2만 |
|---|
| 2026.09.28 | ₩10,495 | ₩10,575 | ₩10,442 | ₩10,535 | +0.38% | 56.3만 |
|---|
| 2026.09.25 | ₩10,575 | ₩10,575 | ₩10,522 | ₩10,548 | -0.25% | 34.3만 |
|---|
| 2026.09.24 | ₩10,602 | ₩10,602 | ₩10,522 | ₩10,548 | -0.50% | 38.8만 |
|---|
| 2026.09.23 | ₩10,695 | ₩10,708 | ₩10,602 | ₩10,602 | -0.87% | 42.8만 |
|---|
| 2026.09.22 | ₩10,788 | ₩10,828 | ₩10,735 | ₩10,775 | -0.12% | 40.1만 |
|---|
| 2026.09.21 | ₩10,828 | ₩10,828 | ₩10,748 | ₩10,788 | -0.37% | 56.5만 |
|---|
| 2026.09.18 | ₩10,868 | ₩10,868 | ₩10,788 | ₩10,828 | -0.37% | 52.3만 |
|---|
| 2026.09.17 | ₩10,975 | ₩11,001 | ₩10,828 | ₩10,881 | -0.85% | 61.2만 |
|---|
| 2026.09.16 | ₩10,975 | ₩11,041 | ₩10,881 | ₩10,948 | -0.24% | 41.2만 |
|---|
| 2026.09.15 | ₩10,961 | ₩11,028 | ₩10,842 | ₩10,842 | -1.09% | 71.1만 |
|---|
| 2026.09.14 | ₩10,975 | ₩10,988 | ₩10,895 | ₩10,921 | -0.49% | 25.4만 |
|---|
| 2026.09.11 | ₩11,015 | ₩11,015 | ₩10,948 | ₩10,948 | -0.60% | 25만 |
|---|
| 2026.09.10 | ₩11,001 | ₩11,028 | ₩10,961 | ₩10,975 | -0.24% | 40.2만 |
|---|
| 2026.09.09 | ₩11,028 | ₩11,041 | ₩11,001 | ₩11,001 | -0.24% | 16.7만 |
|---|
| 2026.09.08 | ₩11,001 | ₩11,055 | ₩11,001 | ₩11,001 | 0.00% | 26만 |
|---|
| 2026.09.04 | ₩11,055 | ₩11,055 | ₩11,001 | ₩11,028 | -0.24% | 22.2만 |
|---|
| 2026.09.03 | ₩11,055 | ₩11,055 | ₩11,001 | ₩11,028 | -0.24% | 25.6만 |
|---|
| 2026.09.02 | ₩11,081 | ₩11,081 | ₩11,001 | ₩11,028 | -0.48% | 21.7만 |
|---|
| 2026.09.01 | ₩11,055 | ₩11,081 | ₩11,028 | ₩11,041 | -0.12% | 17.8만 |
|---|
| 2026.08.31 | ₩11,055 | ₩11,068 | ₩11,028 | ₩11,055 | 0.00% | 36.4만 |
|---|
| 2026.08.28 | ₩11,121 | ₩11,135 | ₩11,041 | ₩11,081 | -0.36% | 25.5만 |
|---|
| 2026.08.27 | ₩11,135 | ₩11,135 | ₩11,108 | ₩11,121 | -0.12% | 6.7만 |
|---|
| 2026.08.26 | ₩11,135 | ₩11,135 | ₩11,095 | ₩11,135 | 0.00% | 12.7만 |
|---|
| 2026.08.25 | ₩11,135 | ₩11,135 | ₩11,108 | ₩11,135 | 0.00% | 17.6만 |
|---|
| 2026.08.24 | ₩11,095 | ₩11,095 | ₩11,068 | ₩11,095 | 0.00% | 13.3만 |
|---|
| 2026.08.21 | ₩11,174 | ₩11,174 | ₩11,121 | ₩11,121 | -0.48% | 18만 |
|---|
| 2026.08.20 | ₩11,161 | ₩11,161 | ₩11,121 | ₩11,121 | -0.36% | 14.7만 |
|---|
| 2026.08.19 | ₩11,135 | ₩11,188 | ₩11,135 | ₩11,161 | +0.24% | 29.1만 |
|---|
| 2026.08.18 | ₩11,135 | ₩11,135 | ₩11,095 | ₩11,121 | -0.12% | 21.4만 |
|---|
| 2026.08.17 | ₩11,161 | ₩11,161 | ₩11,108 | ₩11,148 | -0.12% | 34.3만 |
|---|
| 2026.08.14 | ₩11,188 | ₩11,188 | ₩11,135 | ₩11,148 | -0.36% | 11.4만 |
|---|
| 2026.08.13 | ₩11,174 | ₩11,201 | ₩11,121 | ₩11,161 | -0.12% | 30.8만 |
|---|
| 2026.08.12 | ₩11,161 | ₩11,174 | ₩11,121 | ₩11,148 | -0.12% | 25.7만 |
|---|
| 2026.08.11 | ₩11,161 | ₩11,174 | ₩11,108 | ₩11,161 | 0.00% | 31.4만 |
|---|
| 2026.08.10 | ₩11,174 | ₩11,188 | ₩11,095 | ₩11,108 | -0.60% | 55.2만 |
|---|
| 2026.08.07 | ₩11,135 | ₩11,188 | ₩11,081 | ₩11,161 | +0.24% | 28.7만 |
|---|
| 2026.08.06 | ₩11,095 | ₩11,135 | ₩11,055 | ₩11,135 | +0.36% | 42.9만 |
|---|
| 2026.08.05 | ₩11,068 | ₩11,081 | ₩11,041 | ₩11,068 | 0.00% | 31만 |
|---|
| 2026.08.04 | ₩11,028 | ₩11,108 | ₩11,028 | ₩11,055 | +0.24% | 24.4만 |
|---|
| 2026.08.03 | ₩11,015 | ₩11,081 | ₩11,015 | ₩11,041 | +0.24% | 49만 |
|---|
| 2026.07.31 | ₩11,068 | ₩11,081 | ₩11,001 | ₩11,001 | -0.60% | 18.9만 |
|---|
| 2026.07.30 | ₩11,055 | ₩11,081 | ₩11,028 | ₩11,028 | -0.24% | 28.1만 |
|---|
| 2026.07.29 | ₩11,055 | ₩11,055 | ₩10,988 | ₩11,015 | -0.36% | 11.6만 |
|---|
| 2026.07.28 | ₩11,028 | ₩11,068 | ₩11,015 | ₩11,041 | +0.12% | 14.8만 |
|---|
| 2026.07.27 | ₩11,095 | ₩11,095 | ₩11,001 | ₩11,028 | -0.60% | 21.5만 |
|---|
| 2026.07.24 | ₩11,055 | ₩11,068 | ₩11,001 | ₩11,041 | -0.12% | 36.6만 |
|---|
| 2026.07.23 | ₩11,135 | ₩11,148 | ₩11,081 | ₩11,108 | -0.24% | 27.3만 |
|---|
| 2026.07.22 | ₩11,161 | ₩11,161 | ₩11,121 | ₩11,121 | -0.36% | 11.3만 |
|---|
| 2026.07.21 | ₩11,161 | ₩11,174 | ₩11,148 | ₩11,174 | +0.12% | 25.3만 |
|---|
| 2026.07.20 | ₩11,135 | ₩11,174 | ₩11,135 | ₩11,148 | +0.12% | 19만 |
|---|
| 2026.07.17 | ₩11,135 | ₩11,174 | ₩11,121 | ₩11,161 | +0.24% | 20.1만 |
|---|
| 2026.07.16 | ₩11,135 | ₩11,148 | ₩11,135 | ₩11,135 | 0.00% | 9.2만 |
|---|
| 2026.07.15 | ₩11,161 | ₩11,174 | ₩11,121 | ₩11,121 | -0.36% | 14.1만 |
|---|
| 2026.07.14 | ₩11,161 | ₩11,161 | ₩11,135 | ₩11,161 | 0.00% | 11.9만 |
|---|
| 2026.07.13 | ₩11,174 | ₩11,188 | ₩11,121 | ₩11,148 | -0.24% | 35.5만 |
|---|
| 2026.07.10 | ₩11,188 | ₩11,188 | ₩11,174 | ₩11,188 | 0.00% | 27.1만 |
|---|
| 2026.07.09 | ₩11,174 | ₩11,188 | ₩11,148 | ₩11,188 | +0.12% | 17.5만 |
|---|
| 2026.07.08 | ₩11,148 | ₩11,161 | ₩11,121 | ₩11,148 | 0.00% | 13.7만 |
|---|
| 2026.07.07 | ₩11,174 | ₩11,188 | ₩11,121 | ₩11,135 | -0.36% | 25.7만 |
|---|
| 2026.07.06 | ₩11,188 | ₩11,188 | ₩11,148 | ₩11,188 | 0.00% | 26만 |
|---|
| 2026.07.02 | ₩11,161 | ₩11,201 | ₩11,135 | ₩11,174 | +0.12% | 42.6만 |
|---|
| 2026.07.01 | ₩11,174 | ₩11,174 | ₩11,068 | ₩11,121 | -0.48% | 28.1만 |
|---|
| 2026.06.30 | ₩11,201 | ₩11,228 | ₩11,121 | ₩11,188 | -0.12% | 112.6만 |
|---|
| 2026.06.29 | ₩11,214 | ₩11,228 | ₩11,148 | ₩11,188 | -0.24% | 78.7만 |
|---|
| 2026.06.26 | ₩11,161 | ₩11,188 | ₩11,121 | ₩11,188 | +0.24% | 51.8만 |
|---|
| 2026.06.25 | ₩11,135 | ₩11,174 | ₩11,108 | ₩11,148 | +0.12% | 41.1만 |
|---|
| 2026.06.24 | ₩11,095 | ₩11,121 | ₩11,068 | ₩11,121 | +0.24% | 39만 |
|---|
| 2026.06.23 | ₩11,068 | ₩11,108 | ₩11,041 | ₩11,041 | -0.24% | 42.7만 |
|---|
| 2026.06.22 | ₩11,228 | ₩11,268 | ₩11,148 | ₩11,148 | -0.71% | 47.7만 |
|---|
| 2026.06.18 | ₩11,268 | ₩11,268 | ₩11,201 | ₩11,228 | -0.35% | 26.4만 |
|---|
| 2026.06.17 | ₩11,294 | ₩11,308 | ₩11,228 | ₩11,228 | -0.59% | 32.8만 |
|---|
| 2026.06.16 | ₩11,321 | ₩11,321 | ₩11,268 | ₩11,268 | -0.47% | 35.3만 |
|---|
| 2026.06.15 | ₩11,348 | ₩11,348 | ₩11,254 | ₩11,281 | -0.59% | 27.4만 |
|---|
| 2026.06.12 | ₩11,348 | ₩11,361 | ₩11,268 | ₩11,268 | -0.70% | 30.6만 |
|---|
| 2026.06.11 | ₩11,334 | ₩11,454 | ₩11,254 | ₩11,308 | -0.24% | 23.1만 |
|---|
| 2026.06.10 | ₩11,281 | ₩11,308 | ₩11,241 | ₩11,268 | -0.12% | 21.8만 |
|---|
| 2026.06.09 | ₩11,254 | ₩11,294 | ₩11,228 | ₩11,281 | +0.24% | 19.9만 |
|---|
| 2026.06.08 | ₩11,254 | ₩11,294 | ₩11,228 | ₩11,254 | 0.00% | 26.6만 |
|---|
| 2026.06.05 | ₩11,268 | ₩11,294 | ₩11,228 | ₩11,268 | 0.00% | 25.6만 |
|---|
| 2026.06.04 | ₩11,281 | ₩11,321 | ₩11,281 | ₩11,294 | +0.12% | 21만 |
|---|
| 2026.06.03 | ₩11,348 | ₩11,374 | ₩11,281 | ₩11,281 | -0.59% | 50만 |
|---|
| 2026.06.02 | ₩11,374 | ₩11,441 | ₩11,348 | ₩11,374 | 0.00% | 47.9만 |
|---|
| 2026.06.01 | ₩11,334 | ₩11,388 | ₩11,281 | ₩11,374 | +0.35% | 38.1만 |
|---|
| 2026.05.29 | ₩11,334 | ₩11,348 | ₩11,321 | ₩11,334 | 0.00% | 21.6만 |
|---|
| 2026.05.28 | ₩11,294 | ₩11,348 | ₩11,294 | ₩11,334 | +0.35% | 13.2만 |
|---|
| 2026.05.27 | ₩11,308 | ₩11,334 | ₩11,268 | ₩11,294 | -0.12% | 20만 |
|---|
| 2026.05.26 | ₩11,281 | ₩11,308 | ₩11,254 | ₩11,294 | +0.12% | 42.6만 |
|---|
| 2026.05.22 | ₩11,254 | ₩11,254 | ₩11,214 | ₩11,228 | -0.24% | 15.8만 |
|---|
| 2026.05.21 | ₩11,241 | ₩11,254 | ₩11,135 | ₩11,214 | -0.24% | 20.5만 |
|---|
| 2026.05.20 | ₩11,281 | ₩11,321 | ₩11,241 | ₩11,321 | +0.35% | 22.7만 |
|---|
| 2026.05.19 | ₩11,294 | ₩11,308 | ₩11,228 | ₩11,241 | -0.47% | 32.6만 |
|---|
| 2026.05.18 | ₩11,308 | ₩11,334 | ₩11,294 | ₩11,308 | 0.00% | 22.7만 |
|---|
| 2026.05.15 | ₩11,321 | ₩11,334 | ₩11,308 | ₩11,308 | -0.12% | 15.5만 |
|---|
| 2026.05.14 | ₩11,428 | ₩11,428 | ₩11,361 | ₩11,388 | -0.35% | 19만 |
|---|
| 2026.05.13 | ₩11,401 | ₩11,428 | ₩11,348 | ₩11,388 | -0.12% | 46.6만 |
|---|
| 2026.05.12 | ₩11,388 | ₩11,414 | ₩11,374 | ₩11,401 | +0.12% | 25만 |
|---|
| 2026.05.11 | ₩11,388 | ₩11,388 | ₩11,334 | ₩11,388 | 0.00% | 15.1만 |
|---|
| 2026.05.08 | ₩11,388 | ₩11,388 | ₩11,374 | ₩11,388 | 0.00% | 11.2만 |
|---|
| 2026.05.07 | ₩11,414 | ₩11,414 | ₩11,321 | ₩11,348 | -0.58% | 33.9만 |
|---|
| 2026.05.06 | ₩11,374 | ₩11,374 | ₩11,361 | ₩11,374 | 0.00% | 8.6만 |
|---|
| 2026.05.05 | ₩11,374 | ₩11,388 | ₩11,334 | ₩11,348 | -0.23% | 11.3만 |
|---|
| 2026.05.04 | ₩11,401 | ₩11,428 | ₩11,321 | ₩11,348 | -0.47% | 25.7만 |
|---|
| 2026.05.01 | ₩11,441 | ₩11,441 | ₩11,388 | ₩11,401 | -0.35% | 19만 |
|---|
| 2026.04.30 | ₩11,388 | ₩11,401 | ₩11,348 | ₩11,374 | -0.12% | 22.8만 |
|---|
| 2026.04.29 | ₩11,334 | ₩11,334 | ₩11,308 | ₩11,334 | 0.00% | 23.2만 |
|---|
| 2026.04.28 | ₩11,361 | ₩11,388 | ₩11,308 | ₩11,334 | -0.23% | 19만 |
|---|
| 2026.04.27 | ₩11,348 | ₩11,348 | ₩11,321 | ₩11,348 | 0.00% | 20.7만 |
|---|
| 2026.04.24 | ₩11,348 | ₩11,361 | ₩11,308 | ₩11,334 | -0.12% | 45.6만 |
|---|
| 2026.04.23 | ₩11,348 | ₩11,388 | ₩11,308 | ₩11,334 | -0.12% | 18.1만 |
|---|
| 2026.04.22 | ₩11,428 | ₩11,441 | ₩11,401 | ₩11,401 | -0.23% | 12만 |
|---|
| 2026.04.21 | ₩11,401 | ₩11,428 | ₩11,374 | ₩11,388 | -0.12% | 20.2만 |
|---|
| 2026.04.20 | ₩11,467 | ₩11,481 | ₩11,428 | ₩11,441 | -0.23% | 15.1만 |
|---|
| 2026.04.17 | ₩11,441 | ₩11,467 | ₩11,441 | ₩11,441 | 0.00% | 20.6만 |
|---|
| 2026.04.16 | ₩11,481 | ₩11,481 | ₩11,414 | ₩11,428 | -0.46% | 15.4만 |
|---|
| 2026.04.15 | ₩11,441 | ₩11,467 | ₩11,414 | ₩11,441 | 0.00% | 18.7만 |
|---|
| 2026.04.14 | ₩11,428 | ₩11,454 | ₩11,414 | ₩11,441 | +0.12% | 19만 |
|---|
| 2026.04.13 | ₩11,361 | ₩11,441 | ₩11,348 | ₩11,428 | +0.59% | 45.2만 |
|---|
| 2026.04.10 | ₩11,401 | ₩11,401 | ₩11,334 | ₩11,348 | -0.47% | 20.6만 |
|---|
| 2026.04.09 | ₩11,334 | ₩11,374 | ₩11,294 | ₩11,361 | +0.24% | 48만 |
|---|
| 2026.04.08 | ₩11,254 | ₩11,374 | ₩11,254 | ₩11,308 | +0.47% | 29.4만 |
|---|
| 2026.04.07 | ₩11,254 | ₩11,268 | ₩11,201 | ₩11,241 | -0.12% | 15만 |
|---|
| 2026.04.06 | ₩11,281 | ₩11,348 | ₩11,241 | ₩11,268 | -0.12% | 16.3만 |
|---|
| 2026.04.02 | ₩11,228 | ₩11,281 | ₩11,228 | ₩11,254 | +0.24% | 17.6만 |
|---|
| 2026.04.01 | ₩11,254 | ₩11,334 | ₩11,228 | ₩11,294 | +0.36% | 36.5만 |
|---|
| 2026.03.31 | ₩11,161 | ₩11,281 | ₩11,148 | ₩11,268 | +0.95% | 29.4만 |
|---|
| 2026.03.30 | ₩11,108 | ₩11,188 | ₩11,095 | ₩11,135 | +0.24% | 32.1만 |
|---|
| 2026.03.27 | ₩11,108 | ₩11,174 | ₩11,108 | ₩11,121 | +0.12% | 24.3만 |
|---|
| 2026.03.26 | ₩11,214 | ₩11,241 | ₩11,135 | ₩11,161 | -0.48% | 32.1만 |
|---|
| 2026.03.25 | ₩11,201 | ₩11,241 | ₩11,201 | ₩11,241 | +0.36% | 13.1만 |
|---|
| 2026.03.24 | ₩11,294 | ₩11,308 | ₩11,161 | ₩11,188 | -0.94% | 19.1만 |
|---|
| 2026.03.23 | ₩11,308 | ₩11,308 | ₩11,241 | ₩11,268 | -0.35% | 23.5만 |
|---|
| 2026.03.20 | ₩11,361 | ₩11,401 | ₩11,268 | ₩11,294 | -0.59% | 22.5만 |
|---|
| 2026.03.19 | ₩11,414 | ₩11,428 | ₩11,374 | ₩11,374 | -0.35% | 23.8만 |
|---|
| 2026.03.18 | ₩11,441 | ₩11,467 | ₩11,428 | ₩11,428 | -0.12% | 19.3만 |
|---|
| 2026.03.17 | ₩11,454 | ₩11,481 | ₩11,414 | ₩11,454 | 0.00% | 19.2만 |
|---|
| 2026.03.16 | ₩11,388 | ₩11,428 | ₩11,348 | ₩11,428 | +0.35% | 25.3만 |
|---|
| 2026.03.13 | ₩11,401 | ₩11,441 | ₩11,321 | ₩11,321 | -0.70% | 19.3만 |
|---|
| 2026.03.12 | ₩11,388 | ₩11,414 | ₩11,348 | ₩11,374 | -0.12% | 22.2만 |
|---|
| 2026.03.11 | ₩11,441 | ₩11,441 | ₩11,401 | ₩11,401 | -0.35% | 16.7만 |
|---|
| 2026.03.10 | ₩11,454 | ₩11,481 | ₩11,401 | ₩11,441 | -0.12% | 14만 |
|---|
| 2026.03.09 | ₩11,454 | ₩11,494 | ₩11,428 | ₩11,481 | +0.23% | 43.9만 |
|---|
| 2026.03.06 | ₩11,467 | ₩11,561 | ₩11,467 | ₩11,534 | +0.58% | 14.2만 |
|---|
| 2026.03.05 | ₩11,494 | ₩11,534 | ₩11,467 | ₩11,534 | +0.35% | 20만 |
|---|
| 2026.03.04 | ₩11,534 | ₩11,574 | ₩11,441 | ₩11,494 | -0.35% | 43.1만 |
|---|
| 2026.03.03 | ₩11,587 | ₩11,587 | ₩11,454 | ₩11,494 | -0.80% | 28.6만 |
|---|
| 2026.03.02 | ₩11,601 | ₩11,601 | ₩11,534 | ₩11,587 | -0.11% | 19.7만 |
|---|
| 2026.02.27 | ₩11,574 | ₩11,627 | ₩11,561 | ₩11,601 | +0.23% | 15.7만 |
|---|
| 2026.02.26 | ₩11,561 | ₩11,614 | ₩11,534 | ₩11,601 | +0.35% | 20만 |
|---|
| 2026.02.25 | ₩11,547 | ₩11,547 | ₩11,507 | ₩11,534 | -0.12% | 21.1만 |
|---|
| 2026.02.24 | ₩11,494 | ₩11,534 | ₩11,494 | ₩11,534 | +0.35% | 18.2만 |
|---|
| 2026.02.23 | ₩11,601 | ₩11,627 | ₩11,414 | ₩11,494 | -0.92% | 73.4만 |
|---|
| 2026.02.20 | ₩11,587 | ₩11,587 | ₩11,534 | ₩11,587 | 0.00% | 21.9만 |
|---|
| 2026.02.19 | ₩11,654 | ₩11,667 | ₩11,627 | ₩11,654 | 0.00% | 31.1만 |
|---|
| 2026.02.18 | ₩11,654 | ₩11,721 | ₩11,614 | ₩11,707 | +0.46% | 28.2만 |
|---|
| 2026.02.17 | ₩11,707 | ₩11,707 | ₩11,601 | ₩11,601 | -0.91% | 23만 |
|---|
| 2026.02.13 | ₩11,641 | ₩11,694 | ₩11,641 | ₩11,681 | +0.34% | 27.7만 |
|---|
| 2026.02.12 | ₩11,667 | ₩11,694 | ₩11,614 | ₩11,627 | -0.34% | 18.6만 |
|---|
| 2026.02.11 | ₩11,641 | ₩11,654 | ₩11,587 | ₩11,627 | -0.11% | 20만 |
|---|
| 2026.02.10 | ₩11,574 | ₩11,614 | ₩11,534 | ₩11,614 | +0.35% | 24.8만 |
|---|
| 2026.02.09 | ₩11,521 | ₩11,561 | ₩11,494 | ₩11,534 | +0.12% | 28.8만 |
|---|
| 2026.02.06 | ₩11,521 | ₩11,521 | ₩11,494 | ₩11,507 | -0.12% | 11.9만 |
|---|
| 2026.02.05 | ₩11,467 | ₩11,507 | ₩11,454 | ₩11,481 | +0.12% | 21.1만 |
|---|
| 2026.02.04 | ₩11,467 | ₩11,481 | ₩11,428 | ₩11,467 | 0.00% | 45.3만 |
|---|
| 2026.02.03 | ₩11,454 | ₩11,467 | ₩11,441 | ₩11,441 | -0.12% | 10.5만 |
|---|
| 2026.02.02 | ₩11,467 | ₩11,481 | ₩11,454 | ₩11,454 | -0.12% | 13.8만 |
|---|
| 2026.01.30 | ₩11,454 | ₩11,481 | ₩11,454 | ₩11,467 | +0.12% | 20만 |
|---|
| 2026.01.29 | ₩11,454 | ₩11,481 | ₩11,428 | ₩11,467 | +0.12% | 14.8만 |
|---|
| 2026.01.28 | ₩11,441 | ₩11,454 | ₩11,428 | ₩11,441 | 0.00% | 19.2만 |
|---|
| 2026.01.27 | ₩11,428 | ₩11,441 | ₩11,401 | ₩11,428 | 0.00% | 17.6만 |
|---|
| 2026.01.26 | ₩11,428 | ₩11,441 | ₩11,401 | ₩11,428 | 0.00% | 18.7만 |
|---|
| 2026.01.23 | ₩11,401 | ₩11,401 | ₩11,374 | ₩11,401 | 0.00% | 27.2만 |
|---|
| 2026.01.22 | ₩11,481 | ₩11,494 | ₩11,441 | ₩11,441 | -0.35% | 18.4만 |
|---|
| 2026.01.21 | ₩11,454 | ₩11,467 | ₩11,414 | ₩11,428 | -0.23% | 34.2만 |
|---|
| 2026.01.20 | ₩11,428 | ₩11,441 | ₩11,401 | ₩11,414 | -0.12% | 20.3만 |
|---|
| 2026.01.16 | ₩11,454 | ₩11,494 | ₩11,401 | ₩11,494 | +0.35% | 39.2만 |
|---|
| 2026.01.15 | ₩11,507 | ₩11,507 | ₩11,454 | ₩11,454 | -0.46% | 25.8만 |
|---|
| 2026.01.14 | ₩11,481 | ₩11,494 | ₩11,467 | ₩11,494 | +0.12% | 22.3만 |
|---|
| 2026.01.13 | ₩11,481 | ₩11,521 | ₩11,454 | ₩11,467 | -0.12% | 22.7만 |
|---|
| 2026.01.12 | ₩11,467 | ₩11,494 | ₩11,454 | ₩11,467 | 0.00% | 26.1만 |
|---|
| 2026.01.09 | ₩11,467 | ₩11,467 | ₩11,441 | ₩11,454 | -0.12% | 16.8만 |
|---|
| 2026.01.08 | ₩11,467 | ₩11,467 | ₩11,428 | ₩11,428 | -0.35% | 15.3만 |
|---|
| 2026.01.07 | ₩11,428 | ₩11,467 | ₩11,428 | ₩11,454 | +0.23% | 22.3만 |
|---|
| 2026.01.06 | ₩11,428 | ₩11,481 | ₩11,428 | ₩11,441 | +0.12% | 23.6만 |
|---|
| 2026.01.05 | ₩11,428 | ₩11,441 | ₩11,401 | ₩11,428 | 0.00% | 30.4만 |
|---|
| 2026.01.02 | ₩11,454 | ₩11,454 | ₩11,428 | ₩11,428 | -0.23% | 12.3만 |
|---|
| 2025.12.31 | ₩11,428 | ₩11,454 | ₩11,414 | ₩11,441 | +0.12% | 47.3만 |
|---|
| 2025.12.30 | ₩11,454 | ₩11,454 | ₩11,428 | ₩11,441 | -0.12% | 26.3만 |
|---|
| 2025.12.29 | ₩11,428 | ₩11,441 | ₩11,401 | ₩11,441 | +0.12% | 18.1만 |
|---|
| 2025.12.26 | ₩11,441 | ₩11,454 | ₩11,388 | ₩11,414 | -0.23% | 27.6만 |
|---|
| 2025.12.24 | ₩11,401 | ₩11,454 | ₩11,401 | ₩11,428 | +0.23% | 17.2만 |
|---|
| 2025.12.23 | ₩11,428 | ₩11,428 | ₩11,388 | ₩11,388 | -0.35% | 43.6만 |
|---|
| 2025.12.22 | ₩11,507 | ₩11,521 | ₩11,481 | ₩11,507 | 0.00% | 21.8만 |
|---|
| 2025.12.19 | ₩11,454 | ₩11,507 | ₩11,454 | ₩11,494 | +0.35% | 21.9만 |
|---|
| 2025.12.18 | ₩11,481 | ₩11,507 | ₩11,441 | ₩11,467 | -0.12% | 60만 |
|---|
| 2025.12.17 | ₩11,467 | ₩11,494 | ₩11,454 | ₩11,494 | +0.23% | 22.2만 |
|---|
| 2025.12.16 | ₩11,521 | ₩11,547 | ₩11,441 | ₩11,441 | -0.69% | 36.3만 |
|---|
| 2025.12.15 | ₩11,574 | ₩11,601 | ₩11,534 | ₩11,547 | -0.23% | 28.1만 |
|---|
| 2025.12.12 | ₩11,587 | ₩11,587 | ₩11,534 | ₩11,534 | -0.46% | 11.8만 |
|---|
| 2025.12.11 | ₩11,587 | ₩11,627 | ₩11,574 | ₩11,574 | -0.11% | 18.9만 |
|---|
| 2025.12.10 | ₩11,574 | ₩11,627 | ₩11,547 | ₩11,627 | +0.46% | 22.1만 |
|---|
| 2025.12.09 | ₩11,601 | ₩11,627 | ₩11,547 | ₩11,574 | -0.23% | 30.5만 |
|---|
| 2025.12.08 | ₩11,654 | ₩11,667 | ₩11,601 | ₩11,601 | -0.46% | 23.4만 |
|---|
| 2025.12.05 | ₩11,681 | ₩11,681 | ₩11,601 | ₩11,681 | 0.00% | 21.4만 |
|---|
| 2025.12.04 | ₩11,707 | ₩11,707 | ₩11,627 | ₩11,667 | -0.34% | 30.4만 |
|---|
| 2025.12.03 | ₩11,627 | ₩11,707 | ₩11,601 | ₩11,707 | +0.69% | 23.2만 |
|---|
| 2025.12.02 | ₩11,627 | ₩11,667 | ₩11,574 | ₩11,627 | 0.00% | 37.5만 |
|---|
| 2025.12.01 | ₩11,721 | ₩11,800 | ₩11,641 | ₩11,641 | -0.68% | 23.8만 |
|---|
| 2025.11.28 | ₩11,814 | ₩11,814 | ₩11,747 | ₩11,774 | -0.34% | 8.9만 |
|---|
| 2025.11.26 | ₩11,667 | ₩11,787 | ₩11,614 | ₩11,747 | +0.68% | 29.6만 |
|---|
| 2025.11.25 | ₩11,654 | ₩11,654 | ₩11,574 | ₩11,641 | -0.11% | 23.9만 |
|---|
| 2025.11.24 | ₩11,627 | ₩11,627 | ₩11,547 | ₩11,601 | -0.23% | 19.1만 |
|---|
| 2025.11.21 | ₩11,547 | ₩11,627 | ₩11,534 | ₩11,547 | 0.00% | 30.9만 |
|---|
| 2025.11.20 | ₩11,627 | ₩11,627 | ₩11,494 | ₩11,587 | -0.34% | 30.8만 |
|---|
| 2025.11.19 | ₩11,614 | ₩11,667 | ₩11,614 | ₩11,654 | +0.34% | 25.8만 |
|---|
| 2025.11.18 | ₩11,681 | ₩11,681 | ₩11,614 | ₩11,627 | -0.46% | 24.7만 |
|---|
| 2025.11.17 | ₩11,814 | ₩11,814 | ₩11,614 | ₩11,667 | -1.24% | 87.2만 |
|---|
| 2025.11.14 | ₩11,814 | ₩11,814 | ₩11,747 | ₩11,814 | 0.00% | 22.7만 |
|---|
| 2025.11.13 | ₩11,880 | ₩11,880 | ₩11,787 | ₩11,787 | -0.78% | 12.3만 |
|---|
| 2025.11.12 | ₩11,867 | ₩11,894 | ₩11,840 | ₩11,880 | +0.11% | 13.5만 |
|---|
| 2025.11.11 | ₩11,827 | ₩11,894 | ₩11,787 | ₩11,894 | +0.56% | 9.9만 |
|---|
| 2025.11.10 | ₩11,787 | ₩11,814 | ₩11,761 | ₩11,774 | -0.11% | 6.7만 |
|---|
| 2025.11.07 | ₩11,761 | ₩11,800 | ₩11,694 | ₩11,800 | +0.34% | 16.9만 |
|---|
| 2025.11.06 | ₩11,707 | ₩11,800 | ₩11,694 | ₩11,734 | +0.23% | 25.7만 |
|---|
| 2025.11.05 | ₩11,761 | ₩11,761 | ₩11,694 | ₩11,707 | -0.45% | 13.8만 |
|---|
| 2025.11.04 | ₩11,721 | ₩11,787 | ₩11,721 | ₩11,747 | +0.23% | 21.6만 |
|---|
| 2025.11.03 | ₩11,761 | ₩11,800 | ₩11,761 | ₩11,761 | 0.00% | 13.3만 |
|---|
| 2025.10.31 | ₩11,761 | ₩11,787 | ₩11,734 | ₩11,761 | 0.00% | 18.5만 |
|---|
| 2025.10.30 | ₩11,787 | ₩11,854 | ₩11,761 | ₩11,774 | -0.11% | 15.1만 |
|---|
| 2025.10.29 | ₩11,907 | ₩11,920 | ₩11,800 | ₩11,827 | -0.67% | 19.2만 |
|---|
| 2025.10.28 | ₩11,907 | ₩11,907 | ₩11,854 | ₩11,894 | -0.11% | 14만 |
|---|
| 2025.10.27 | ₩11,854 | ₩11,880 | ₩11,800 | ₩11,840 | -0.11% | 23.3만 |
|---|
| 2025.10.24 | ₩11,894 | ₩11,934 | ₩11,840 | ₩11,840 | -0.45% | 18.6만 |
|---|
| 2025.10.23 | ₩11,920 | ₩11,987 | ₩11,867 | ₩11,974 | +0.45% | 24.7만 |
|---|
| 2025.10.22 | ₩11,960 | ₩11,960 | ₩11,894 | ₩11,920 | -0.33% | 22.3만 |
|---|
| 2025.10.21 | ₩11,974 | ₩11,987 | ₩11,920 | ₩11,934 | -0.33% | 24.8만 |
|---|
| 2025.10.20 | ₩11,920 | ₩11,987 | ₩11,920 | ₩11,947 | +0.22% | 52.4만 |
|---|
| 2025.10.17 | ₩11,987 | ₩12,000 | ₩11,867 | ₩11,867 | -1.00% | 16.9만 |
|---|
| 2025.10.16 | ₩11,960 | ₩11,974 | ₩11,920 | ₩11,974 | +0.11% | 16.9만 |
|---|
| 2025.10.15 | ₩11,974 | ₩11,987 | ₩11,907 | ₩11,920 | -0.44% | 14만 |
|---|
| 2025.10.14 | ₩11,947 | ₩12,014 | ₩11,907 | ₩11,920 | -0.22% | 18.8만 |
|---|
| 2025.10.13 | ₩11,920 | ₩11,960 | ₩11,894 | ₩11,934 | +0.11% | 25만 |
|---|
| 2025.10.10 | ₩11,974 | ₩11,987 | ₩11,907 | ₩11,920 | -0.44% | 19.3만 |
|---|