시장 데이터를 불러오는 중
전체 종목
Western Asset Mortgage Opportunity Fund Inc. Common Stock 과거 주가
Western Asset Mortgage Opportunity Fund Inc. Common Stock · DMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Mortgage Opportunity Fund Inc. Common Stock · DMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,525 | ₩12,672 | ₩12,525 | ₩12,578 | +0.43% | 3만 |
| 2026.10.08 | ₩12,525 | ₩12,619 | ₩12,458 | ₩12,578 | +0.43% | 11.3만 |
| 2026.10.07 | ₩12,565 | ₩12,565 | ₩12,498 | ₩12,525 | -0.32% | 2.4만 |
| 2026.10.06 | ₩12,592 | ₩12,659 | ₩12,498 | ₩12,592 | 0.00% | 8.1만 |
| 2026.10.05 | ₩12,713 | ₩12,806 | ₩12,511 | ₩12,552 | -1.27% | 11.5만 |
| 2026.10.02 | ₩12,659 | ₩12,820 | ₩12,659 | ₩12,780 | +0.95% | 5.1만 |
| 2026.10.01 | ₩12,713 | ₩12,739 | ₩12,578 | ₩12,646 | -0.53% | 13.9만 |
| 2026.09.30 | ₩12,820 | ₩12,994 | ₩12,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,766 |
| -0.42% |
| 21.2만 |
| 2026.09.29 | ₩12,672 | ₩12,833 | ₩12,619 | ₩12,780 | +0.85% | 9만 |
|---|
| 2026.09.28 | ₩12,686 | ₩12,806 | ₩12,659 | ₩12,699 | +0.11% | 5.7만 |
|---|
| 2026.09.25 | ₩12,753 | ₩12,806 | ₩12,659 | ₩12,766 | +0.11% | 6.1만 |
|---|
| 2026.09.24 | ₩12,726 | ₩12,806 | ₩12,619 | ₩12,699 | -0.21% | 6.8만 |
|---|
| 2026.09.23 | ₩12,981 | ₩12,981 | ₩12,726 | ₩12,726 | -1.96% | 6.5만 |
|---|
| 2026.09.22 | ₩13,088 | ₩13,115 | ₩13,061 | ₩13,075 | -0.10% | 6.5만 |
|---|
| 2026.09.21 | ₩13,088 | ₩13,128 | ₩13,061 | ₩13,088 | 0.00% | 3.1만 |
|---|
| 2026.09.18 | ₩13,142 | ₩13,195 | ₩13,061 | ₩13,088 | -0.41% | 1.9만 |
|---|
| 2026.09.17 | ₩13,061 | ₩13,182 | ₩13,061 | ₩13,169 | +0.82% | 7.4만 |
|---|
| 2026.09.16 | ₩13,061 | ₩13,289 | ₩13,061 | ₩13,061 | 0.00% | 10.7만 |
|---|
| 2026.09.15 | ₩13,128 | ₩13,343 | ₩13,048 | ₩13,061 | -0.51% | 5.6만 |
|---|
| 2026.09.14 | ₩13,249 | ₩13,370 | ₩13,128 | ₩13,155 | -0.71% | 7.1만 |
|---|
| 2026.09.11 | ₩13,249 | ₩13,423 | ₩13,249 | ₩13,262 | +0.10% | 5만 |
|---|
| 2026.09.10 | ₩13,343 | ₩13,477 | ₩13,262 | ₩13,262 | -0.60% | 4.3만 |
|---|
| 2026.09.09 | ₩13,450 | ₩13,490 | ₩13,396 | ₩13,396 | -0.40% | 6.5만 |
|---|
| 2026.09.08 | ₩13,477 | ₩13,544 | ₩13,477 | ₩13,477 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩13,598 | ₩13,598 | ₩13,490 | ₩13,517 | -0.59% | 3.5만 |
|---|
| 2026.09.03 | ₩13,611 | ₩13,678 | ₩13,544 | ₩13,584 | -0.20% | 5.3만 |
|---|
| 2026.09.02 | ₩13,705 | ₩13,732 | ₩13,611 | ₩13,651 | -0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩13,759 | ₩13,785 | ₩13,678 | ₩13,678 | -0.58% | 2.4만 |
|---|
| 2026.08.31 | ₩13,772 | ₩13,852 | ₩13,544 | ₩13,705 | -0.49% | 9.8만 |
|---|
| 2026.08.28 | ₩13,718 | ₩13,745 | ₩13,718 | ₩13,718 | 0.00% | 5.1만 |
|---|
| 2026.08.27 | ₩13,799 | ₩13,839 | ₩13,732 | ₩13,745 | -0.39% | 3.9만 |
|---|
| 2026.08.26 | ₩13,839 | ₩13,839 | ₩13,759 | ₩13,799 | -0.29% | 2.4만 |
|---|
| 2026.08.25 | ₩13,772 | ₩13,839 | ₩13,759 | ₩13,839 | +0.49% | 2.3만 |
|---|
| 2026.08.24 | ₩13,745 | ₩13,785 | ₩13,718 | ₩13,732 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩14,080 | ₩14,134 | ₩13,879 | ₩13,879 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩14,067 | ₩14,107 | ₩14,027 | ₩14,040 | -0.19% | 5.2만 |
|---|
| 2026.08.19 | ₩14,107 | ₩14,134 | ₩14,054 | ₩14,107 | 0.00% | 2.9만 |
|---|
| 2026.08.18 | ₩14,107 | ₩14,147 | ₩14,027 | ₩14,054 | -0.38% | 3.5만 |
|---|
| 2026.08.17 | ₩14,080 | ₩14,147 | ₩14,013 | ₩14,054 | -0.19% | 2.5만 |
|---|
| 2026.08.14 | ₩14,067 | ₩14,134 | ₩14,067 | ₩14,067 | 0.00% | 1.9만 |
|---|
| 2026.08.13 | ₩14,107 | ₩14,161 | ₩14,054 | ₩14,080 | -0.19% | 4.6만 |
|---|
| 2026.08.12 | ₩14,067 | ₩14,174 | ₩14,013 | ₩14,054 | -0.10% | 6.6만 |
|---|
| 2026.08.11 | ₩14,080 | ₩14,188 | ₩14,027 | ₩14,067 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩14,027 | ₩14,147 | ₩14,027 | ₩14,054 | +0.19% | 4만 |
|---|
| 2026.08.07 | ₩13,987 | ₩14,161 | ₩13,960 | ₩14,054 | +0.48% | 9만 |
|---|
| 2026.08.06 | ₩13,946 | ₩14,013 | ₩13,906 | ₩13,933 | -0.10% | 6.2만 |
|---|
| 2026.08.05 | ₩13,987 | ₩14,000 | ₩13,852 | ₩13,919 | -0.48% | 8.5만 |
|---|
| 2026.08.04 | ₩13,973 | ₩13,973 | ₩13,919 | ₩13,960 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩13,906 | ₩13,973 | ₩13,893 | ₩13,933 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩13,933 | ₩13,960 | ₩13,826 | ₩13,866 | -0.48% | 7.1만 |
|---|
| 2026.07.30 | ₩13,973 | ₩14,134 | ₩13,839 | ₩13,879 | -0.67% | 7.5만 |
|---|
| 2026.07.29 | ₩13,973 | ₩14,040 | ₩13,906 | ₩13,906 | -0.48% | 2.2만 |
|---|
| 2026.07.28 | ₩13,987 | ₩14,040 | ₩13,946 | ₩13,987 | 0.00% | 2만 |
|---|
| 2026.07.27 | ₩14,040 | ₩14,094 | ₩13,919 | ₩13,960 | -0.57% | 3.8만 |
|---|
| 2026.07.24 | ₩14,027 | ₩14,134 | ₩13,960 | ₩14,013 | -0.10% | 3.8만 |
|---|
| 2026.07.23 | ₩14,295 | ₩14,295 | ₩14,161 | ₩14,174 | -0.84% | 3.8만 |
|---|
| 2026.07.22 | ₩14,268 | ₩14,349 | ₩14,255 | ₩14,282 | +0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩14,255 | ₩14,349 | ₩14,255 | ₩14,322 | +0.47% | 1.8만 |
|---|
| 2026.07.20 | ₩14,375 | ₩14,456 | ₩14,161 | ₩14,282 | -0.65% | 5.1만 |
|---|
| 2026.07.17 | ₩14,349 | ₩14,389 | ₩14,335 | ₩14,349 | 0.00% | 2.2만 |
|---|
| 2026.07.16 | ₩14,416 | ₩14,456 | ₩14,349 | ₩14,362 | -0.37% | 4.3만 |
|---|
| 2026.07.15 | ₩14,349 | ₩14,429 | ₩14,349 | ₩14,375 | +0.19% | 1.5만 |
|---|
| 2026.07.14 | ₩14,308 | ₩14,375 | ₩14,308 | ₩14,362 | +0.37% | 2.4만 |
|---|
| 2026.07.13 | ₩14,268 | ₩14,349 | ₩14,214 | ₩14,295 | +0.19% | 8.7만 |
|---|
| 2026.07.10 | ₩14,295 | ₩14,349 | ₩14,214 | ₩14,268 | -0.19% | 5.5만 |
|---|
| 2026.07.09 | ₩14,268 | ₩14,349 | ₩14,080 | ₩14,282 | +0.09% | 4.2만 |
|---|
| 2026.07.08 | ₩14,282 | ₩14,335 | ₩14,174 | ₩14,228 | -0.38% | 2.5만 |
|---|
| 2026.07.07 | ₩14,335 | ₩14,335 | ₩14,214 | ₩14,268 | -0.47% | 5.9만 |
|---|
| 2026.07.06 | ₩14,335 | ₩14,456 | ₩14,295 | ₩14,322 | -0.09% | 4.7만 |
|---|
| 2026.07.02 | ₩14,456 | ₩14,456 | ₩14,362 | ₩14,375 | -0.56% | 3.3만 |
|---|
| 2026.07.01 | ₩14,402 | ₩14,496 | ₩14,362 | ₩14,429 | +0.19% | 2.9만 |
|---|
| 2026.06.30 | ₩14,335 | ₩14,416 | ₩14,282 | ₩14,362 | +0.19% | 5.5만 |
|---|
| 2026.06.29 | ₩14,295 | ₩14,362 | ₩14,241 | ₩14,295 | 0.00% | 4.8만 |
|---|
| 2026.06.26 | ₩14,174 | ₩14,268 | ₩14,174 | ₩14,255 | +0.57% | 3.2만 |
|---|
| 2026.06.25 | ₩14,241 | ₩14,295 | ₩14,147 | ₩14,147 | -0.66% | 2.7만 |
|---|
| 2026.06.24 | ₩14,147 | ₩14,228 | ₩14,067 | ₩14,147 | 0.00% | 3.4만 |
|---|
| 2026.06.23 | ₩14,121 | ₩14,174 | ₩14,067 | ₩14,147 | +0.19% | 7.5만 |
|---|
| 2026.06.22 | ₩14,308 | ₩14,389 | ₩14,255 | ₩14,308 | 0.00% | 4.4만 |
|---|
| 2026.06.18 | ₩14,402 | ₩14,402 | ₩14,282 | ₩14,308 | -0.65% | 3만 |
|---|
| 2026.06.17 | ₩14,375 | ₩14,416 | ₩14,268 | ₩14,282 | -0.65% | 2.1만 |
|---|
| 2026.06.16 | ₩14,389 | ₩14,416 | ₩14,335 | ₩14,375 | -0.09% | 2.3만 |
|---|
| 2026.06.15 | ₩14,375 | ₩14,402 | ₩14,295 | ₩14,362 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,375 | ₩14,416 | ₩14,282 | ₩14,335 | -0.28% | 2.7만 |
|---|
| 2026.06.11 | ₩14,322 | ₩14,375 | ₩14,268 | ₩14,335 | +0.09% | 3.5만 |
|---|
| 2026.06.10 | ₩14,308 | ₩14,362 | ₩14,282 | ₩14,282 | -0.19% | 4.2만 |
|---|
| 2026.06.09 | ₩14,295 | ₩14,308 | ₩14,228 | ₩14,282 | -0.09% | 4.4만 |
|---|
| 2026.06.08 | ₩14,402 | ₩14,456 | ₩14,255 | ₩14,255 | -1.02% | 4.1만 |
|---|
| 2026.06.05 | ₩14,389 | ₩14,456 | ₩14,322 | ₩14,389 | 0.00% | 2.3만 |
|---|
| 2026.06.04 | ₩14,416 | ₩14,536 | ₩14,362 | ₩14,362 | -0.37% | 3.7만 |
|---|
| 2026.06.03 | ₩14,630 | ₩14,697 | ₩14,416 | ₩14,416 | -1.47% | 5.7만 |
|---|
| 2026.06.02 | ₩14,697 | ₩14,778 | ₩14,510 | ₩14,590 | -0.73% | 5.7만 |
|---|
| 2026.06.01 | ₩14,778 | ₩14,791 | ₩14,617 | ₩14,670 | -0.73% | 7.6만 |
|---|
| 2026.05.29 | ₩14,845 | ₩14,845 | ₩14,724 | ₩14,778 | -0.45% | 4만 |
|---|
| 2026.05.28 | ₩14,898 | ₩14,939 | ₩14,737 | ₩14,778 | -0.81% | 6.5만 |
|---|
| 2026.05.27 | ₩14,912 | ₩14,912 | ₩14,791 | ₩14,831 | -0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩14,965 | ₩15,046 | ₩14,791 | ₩14,805 | -1.08% | 5.5만 |
|---|
| 2026.05.22 | ₩14,912 | ₩14,952 | ₩14,845 | ₩14,952 | +0.27% | 1.1만 |
|---|
| 2026.05.21 | ₩14,778 | ₩14,912 | ₩14,697 | ₩14,912 | +0.91% | 1.3만 |
|---|
| 2026.05.20 | ₩14,912 | ₩14,952 | ₩14,805 | ₩14,925 | +0.09% | 1.9만 |
|---|
| 2026.05.19 | ₩14,925 | ₩14,979 | ₩14,818 | ₩14,818 | -0.72% | 2.8만 |
|---|
| 2026.05.18 | ₩14,992 | ₩14,992 | ₩14,845 | ₩14,925 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩14,992 | ₩14,992 | ₩14,898 | ₩14,965 | -0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩14,979 | ₩15,006 | ₩14,939 | ₩15,006 | +0.18% | 2.2만 |
|---|
| 2026.05.13 | ₩14,952 | ₩14,992 | ₩14,872 | ₩14,979 | +0.18% | 2.1만 |
|---|
| 2026.05.12 | ₩14,939 | ₩15,006 | ₩14,872 | ₩14,952 | +0.09% | 2.8만 |
|---|
| 2026.05.11 | ₩14,858 | ₩15,006 | ₩14,818 | ₩14,939 | +0.54% | 5.7만 |
|---|
| 2026.05.08 | ₩14,952 | ₩14,952 | ₩14,778 | ₩14,805 | -0.99% | 3.4만 |
|---|
| 2026.05.07 | ₩14,885 | ₩14,992 | ₩14,751 | ₩14,858 | -0.18% | 3.5만 |
|---|
| 2026.05.06 | ₩14,831 | ₩14,845 | ₩14,724 | ₩14,845 | +0.09% | 4.8만 |
|---|
| 2026.05.05 | ₩14,898 | ₩14,898 | ₩14,644 | ₩14,791 | -0.72% | 4.3만 |
|---|
| 2026.05.04 | ₩14,872 | ₩14,912 | ₩14,751 | ₩14,845 | -0.18% | 7.1만 |
|---|
| 2026.05.01 | ₩14,831 | ₩14,939 | ₩14,764 | ₩14,872 | +0.27% | 3.1만 |
|---|
| 2026.04.30 | ₩14,737 | ₩15,032 | ₩14,644 | ₩14,791 | +0.36% | 3.9만 |
|---|
| 2026.04.29 | ₩14,684 | ₩14,737 | ₩14,644 | ₩14,697 | +0.09% | 4.4만 |
|---|
| 2026.04.28 | ₩14,657 | ₩14,737 | ₩14,657 | ₩14,711 | +0.37% | 2.4만 |
|---|
| 2026.04.27 | ₩14,751 | ₩14,818 | ₩14,684 | ₩14,711 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩14,644 | ₩14,818 | ₩14,617 | ₩14,711 | +0.46% | 1.3만 |
|---|
| 2026.04.23 | ₩14,711 | ₩14,764 | ₩14,563 | ₩14,603 | -0.73% | 3.3만 |
|---|
| 2026.04.22 | ₩14,858 | ₩15,113 | ₩14,858 | ₩14,885 | +0.18% | 2.8만 |
|---|
| 2026.04.21 | ₩15,046 | ₩15,126 | ₩14,684 | ₩14,858 | -1.25% | 6.8만 |
|---|
| 2026.04.20 | ₩15,059 | ₩15,073 | ₩14,939 | ₩15,032 | -0.18% | 3.8만 |
|---|
| 2026.04.17 | ₩14,992 | ₩15,126 | ₩14,912 | ₩15,006 | +0.09% | 2.8만 |
|---|
| 2026.04.16 | ₩14,939 | ₩14,979 | ₩14,898 | ₩14,898 | -0.27% | 3.1만 |
|---|
| 2026.04.15 | ₩14,952 | ₩15,019 | ₩14,872 | ₩14,912 | -0.27% | 3.6만 |
|---|
| 2026.04.14 | ₩14,845 | ₩15,073 | ₩14,818 | ₩14,952 | +0.72% | 3.9만 |
|---|
| 2026.04.13 | ₩14,845 | ₩14,872 | ₩14,751 | ₩14,791 | -0.36% | 3.1만 |
|---|
| 2026.04.10 | ₩14,845 | ₩14,925 | ₩14,845 | ₩14,872 | +0.18% | 2만 |
|---|
| 2026.04.09 | ₩14,751 | ₩15,019 | ₩14,737 | ₩14,831 | +0.55% | 6만 |
|---|
| 2026.04.08 | ₩14,617 | ₩14,805 | ₩14,590 | ₩14,737 | +0.83% | 5.7만 |
|---|
| 2026.04.07 | ₩14,349 | ₩14,577 | ₩14,349 | ₩14,536 | +1.31% | 3.3만 |
|---|
| 2026.04.06 | ₩14,375 | ₩14,469 | ₩14,349 | ₩14,429 | +0.37% | 5.5만 |
|---|
| 2026.04.02 | ₩14,402 | ₩14,496 | ₩14,241 | ₩14,349 | -0.37% | 3.9만 |
|---|
| 2026.04.01 | ₩14,523 | ₩14,603 | ₩14,228 | ₩14,416 | -0.74% | 5.9만 |
|---|
| 2026.03.31 | ₩14,134 | ₩14,590 | ₩14,134 | ₩14,416 | +1.99% | 8.1만 |
|---|
| 2026.03.30 | ₩14,000 | ₩14,161 | ₩14,000 | ₩14,094 | +0.67% | 7.1만 |
|---|
| 2026.03.27 | ₩14,174 | ₩14,375 | ₩13,973 | ₩14,000 | -1.23% | 5.6만 |
|---|
| 2026.03.26 | ₩14,349 | ₩14,416 | ₩14,107 | ₩14,107 | -1.68% | 6.1만 |
|---|
| 2026.03.25 | ₩14,523 | ₩14,590 | ₩14,375 | ₩14,402 | -0.83% | 4.8만 |
|---|
| 2026.03.24 | ₩14,442 | ₩14,563 | ₩14,442 | ₩14,523 | +0.56% | 3.5만 |
|---|
| 2026.03.23 | ₩14,483 | ₩14,670 | ₩14,442 | ₩14,603 | +0.83% | 5.5만 |
|---|
| 2026.03.20 | ₩14,724 | ₩14,751 | ₩14,349 | ₩14,442 | -1.91% | 5.5만 |
|---|
| 2026.03.19 | ₩14,724 | ₩14,885 | ₩14,657 | ₩14,724 | 0.00% | 2.8만 |
|---|
| 2026.03.18 | ₩14,724 | ₩14,791 | ₩14,630 | ₩14,724 | 0.00% | 2.1만 |
|---|
| 2026.03.17 | ₩14,644 | ₩14,778 | ₩14,617 | ₩14,697 | +0.37% | 4만 |
|---|
| 2026.03.16 | ₩14,483 | ₩14,644 | ₩14,442 | ₩14,617 | +0.93% | 3.2만 |
|---|
| 2026.03.13 | ₩14,496 | ₩14,617 | ₩14,416 | ₩14,456 | -0.28% | 7만 |
|---|
| 2026.03.12 | ₩14,510 | ₩14,697 | ₩14,375 | ₩14,550 | +0.28% | 4.8만 |
|---|
| 2026.03.11 | ₩14,630 | ₩14,697 | ₩14,483 | ₩14,483 | -1.01% | 4만 |
|---|
| 2026.03.10 | ₩14,496 | ₩14,845 | ₩14,496 | ₩14,603 | +0.74% | 6.1만 |
|---|
| 2026.03.09 | ₩14,523 | ₩14,617 | ₩14,362 | ₩14,416 | -0.74% | 8.1만 |
|---|
| 2026.03.06 | ₩14,992 | ₩14,992 | ₩14,523 | ₩14,523 | -3.13% | 11.1만 |
|---|
| 2026.03.05 | ₩15,100 | ₩15,126 | ₩14,965 | ₩14,992 | -0.71% | 2.3만 |
|---|
| 2026.03.04 | ₩15,234 | ₩15,234 | ₩15,046 | ₩15,113 | -0.79% | 1.9만 |
|---|
| 2026.03.03 | ₩15,193 | ₩15,193 | ₩14,952 | ₩15,086 | -0.71% | 2.8만 |
|---|
| 2026.03.02 | ₩15,193 | ₩15,274 | ₩15,153 | ₩15,180 | -0.09% | 4.3만 |
|---|
| 2026.02.27 | ₩15,032 | ₩15,234 | ₩15,006 | ₩15,207 | +1.16% | 4.4만 |
|---|
| 2026.02.26 | ₩14,925 | ₩15,019 | ₩14,925 | ₩14,965 | +0.27% | 2.4만 |
|---|
| 2026.02.25 | ₩15,073 | ₩15,073 | ₩14,845 | ₩14,925 | -0.98% | 3.9만 |
|---|
| 2026.02.24 | ₩15,086 | ₩15,086 | ₩15,006 | ₩15,019 | -0.44% | 2.4만 |
|---|
| 2026.02.23 | ₩15,126 | ₩15,180 | ₩15,046 | ₩15,073 | -0.35% | 4.6만 |
|---|
| 2026.02.20 | ₩15,220 | ₩15,220 | ₩15,086 | ₩15,086 | -0.88% | 5.8만 |
|---|
| 2026.02.19 | ₩15,287 | ₩15,314 | ₩15,260 | ₩15,274 | -0.09% | 4.6만 |
|---|
| 2026.02.18 | ₩15,207 | ₩15,341 | ₩15,207 | ₩15,260 | +0.35% | 6.8만 |
|---|
| 2026.02.17 | ₩15,126 | ₩15,193 | ₩15,073 | ₩15,167 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩15,086 | ₩15,140 | ₩14,992 | ₩15,100 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩15,100 | ₩15,153 | ₩15,059 | ₩15,059 | -0.27% | 8.6만 |
|---|
| 2026.02.11 | ₩15,073 | ₩15,140 | ₩15,006 | ₩15,100 | +0.18% | 6.4만 |
|---|
| 2026.02.10 | ₩15,100 | ₩15,140 | ₩15,019 | ₩15,032 | -0.44% | 3.4만 |
|---|
| 2026.02.09 | ₩15,046 | ₩15,126 | ₩15,032 | ₩15,073 | +0.18% | 6.3만 |
|---|
| 2026.02.06 | ₩15,019 | ₩15,032 | ₩14,925 | ₩15,019 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩14,912 | ₩15,046 | ₩14,885 | ₩14,965 | +0.36% | 10.1만 |
|---|
| 2026.02.04 | ₩14,925 | ₩14,939 | ₩14,805 | ₩14,872 | -0.36% | 6.3만 |
|---|
| 2026.02.03 | ₩14,724 | ₩14,912 | ₩14,711 | ₩14,885 | +1.09% | 10만 |
|---|
| 2026.02.02 | ₩14,751 | ₩14,764 | ₩14,657 | ₩14,724 | -0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩14,737 | ₩14,778 | ₩14,684 | ₩14,697 | -0.27% | 6.5만 |
|---|
| 2026.01.29 | ₩14,670 | ₩14,737 | ₩14,630 | ₩14,724 | +0.37% | 5만 |
|---|
| 2026.01.28 | ₩14,684 | ₩14,697 | ₩14,644 | ₩14,684 | 0.00% | 4.9만 |
|---|
| 2026.01.27 | ₩14,657 | ₩14,697 | ₩14,617 | ₩14,644 | -0.09% | 6.3만 |
|---|
| 2026.01.26 | ₩14,670 | ₩14,737 | ₩14,603 | ₩14,630 | -0.27% | 7만 |
|---|
| 2026.01.23 | ₩14,670 | ₩14,711 | ₩14,590 | ₩14,644 | -0.18% | 6.4만 |
|---|
| 2026.01.22 | ₩14,805 | ₩14,858 | ₩14,764 | ₩14,778 | -0.18% | 8.5만 |
|---|
| 2026.01.21 | ₩14,751 | ₩14,818 | ₩14,724 | ₩14,818 | +0.45% | 10.9만 |
|---|
| 2026.01.20 | ₩14,818 | ₩14,831 | ₩14,697 | ₩14,697 | -0.81% | 19.3만 |
|---|
| 2026.01.16 | ₩14,992 | ₩14,992 | ₩14,885 | ₩14,939 | -0.36% | 6.7만 |
|---|
| 2026.01.15 | ₩14,965 | ₩15,006 | ₩14,872 | ₩15,006 | +0.27% | 6.4만 |
|---|
| 2026.01.14 | ₩14,925 | ₩14,979 | ₩14,885 | ₩14,979 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩14,965 | ₩14,965 | ₩14,912 | ₩14,939 | -0.18% | 5만 |
|---|
| 2026.01.12 | ₩14,925 | ₩14,979 | ₩14,872 | ₩14,965 | +0.27% | 10.8만 |
|---|
| 2026.01.09 | ₩14,845 | ₩15,006 | ₩14,818 | ₩14,952 | +0.72% | 14.7만 |
|---|
| 2026.01.08 | ₩14,737 | ₩14,778 | ₩14,670 | ₩14,778 | +0.27% | 10.6만 |
|---|
| 2026.01.07 | ₩14,805 | ₩14,818 | ₩14,724 | ₩14,751 | -0.36% | 4.9만 |
|---|
| 2026.01.06 | ₩14,818 | ₩14,845 | ₩14,684 | ₩14,791 | -0.18% | 8.1만 |
|---|
| 2026.01.05 | ₩14,751 | ₩14,818 | ₩14,684 | ₩14,818 | +0.45% | 9.7만 |
|---|
| 2026.01.02 | ₩14,805 | ₩14,805 | ₩14,644 | ₩14,657 | -1.00% | 9.4만 |
|---|
| 2025.12.31 | ₩14,737 | ₩14,831 | ₩14,684 | ₩14,831 | +0.64% | 18.2만 |
|---|
| 2025.12.30 | ₩14,711 | ₩14,872 | ₩14,711 | ₩14,791 | +0.55% | 14.3만 |
|---|
| 2025.12.29 | ₩14,845 | ₩14,845 | ₩14,711 | ₩14,751 | -0.63% | 17.5만 |
|---|
| 2025.12.26 | ₩14,845 | ₩14,858 | ₩14,831 | ₩14,845 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩14,751 | ₩14,818 | ₩14,737 | ₩14,818 | +0.45% | 7.4만 |
|---|
| 2025.12.23 | ₩14,805 | ₩14,845 | ₩14,737 | ₩14,751 | -0.36% | 7.3만 |
|---|
| 2025.12.22 | ₩15,153 | ₩15,153 | ₩14,965 | ₩14,965 | -1.24% | 8.7만 |
|---|
| 2025.12.19 | ₩15,167 | ₩15,167 | ₩15,086 | ₩15,086 | -0.53% | 6.9만 |
|---|
| 2025.12.18 | ₩15,113 | ₩15,180 | ₩15,086 | ₩15,153 | +0.27% | 10.1만 |
|---|
| 2025.12.17 | ₩15,113 | ₩15,153 | ₩15,019 | ₩15,113 | 0.00% | 7.2만 |
|---|
| 2025.12.16 | ₩15,019 | ₩15,354 | ₩14,965 | ₩15,354 | +2.23% | 4.8만 |
|---|
| 2025.12.15 | ₩14,885 | ₩15,059 | ₩14,885 | ₩15,019 | +0.90% | 6.6만 |
|---|
| 2025.12.12 | ₩14,912 | ₩15,059 | ₩14,831 | ₩14,885 | -0.18% | 10.1만 |
|---|
| 2025.12.11 | ₩15,059 | ₩15,073 | ₩14,939 | ₩14,965 | -0.62% | 7만 |
|---|
| 2025.12.10 | ₩14,992 | ₩15,113 | ₩14,952 | ₩15,073 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩15,314 | ₩15,395 | ₩14,858 | ₩14,965 | -2.28% | 27.7만 |
|---|
| 2025.12.08 | ₩15,421 | ₩15,421 | ₩15,314 | ₩15,314 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩15,488 | ₩15,569 | ₩15,368 | ₩15,421 | -0.43% | 4.1만 |
|---|
| 2025.12.04 | ₩15,515 | ₩15,690 | ₩15,448 | ₩15,462 | -0.35% | 5.6만 |
|---|
| 2025.12.03 | ₩15,515 | ₩15,582 | ₩15,448 | ₩15,515 | 0.00% | 6.1만 |
|---|
| 2025.12.02 | ₩15,582 | ₩15,582 | ₩15,488 | ₩15,502 | -0.52% | 4.4만 |
|---|
| 2025.12.01 | ₩15,609 | ₩15,663 | ₩15,502 | ₩15,529 | -0.52% | 5.6만 |
|---|
| 2025.11.28 | ₩15,623 | ₩15,649 | ₩15,515 | ₩15,582 | -0.26% | 3.4만 |
|---|
| 2025.11.26 | ₩15,690 | ₩15,690 | ₩15,515 | ₩15,555 | -0.85% | 7.1만 |
|---|
| 2025.11.25 | ₩15,716 | ₩15,797 | ₩15,636 | ₩15,636 | -0.51% | 9.5만 |
|---|
| 2025.11.24 | ₩15,837 | ₩15,877 | ₩15,757 | ₩15,757 | -0.51% | 2.9만 |
|---|
| 2025.11.21 | ₩15,783 | ₩15,877 | ₩15,770 | ₩15,837 | +0.34% | 5.2만 |
|---|
| 2025.11.20 | ₩15,944 | ₩15,958 | ₩15,757 | ₩15,757 | -1.18% | 5.9만 |
|---|
| 2025.11.19 | ₩16,052 | ₩16,159 | ₩16,011 | ₩16,092 | +0.25% | 3.7만 |
|---|
| 2025.11.18 | ₩15,998 | ₩16,186 | ₩15,958 | ₩16,011 | +0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩16,025 | ₩16,092 | ₩15,985 | ₩16,065 | +0.25% | 3.3만 |
|---|
| 2025.11.14 | ₩16,011 | ₩16,078 | ₩15,998 | ₩16,038 | +0.17% | 1.8만 |
|---|
| 2025.11.13 | ₩16,065 | ₩16,132 | ₩16,038 | ₩16,078 | +0.08% | 1.6만 |
|---|
| 2025.11.12 | ₩16,105 | ₩16,132 | ₩16,052 | ₩16,119 | +0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩16,025 | ₩16,132 | ₩16,025 | ₩16,132 | +0.67% | 2.3만 |
|---|
| 2025.11.10 | ₩16,119 | ₩16,119 | ₩15,971 | ₩16,065 | -0.33% | 3.3만 |
|---|
| 2025.11.07 | ₩15,904 | ₩16,119 | ₩15,904 | ₩16,038 | +0.84% | 2.3만 |
|---|
| 2025.11.06 | ₩16,011 | ₩16,011 | ₩15,891 | ₩15,971 | -0.25% | 2.5만 |
|---|
| 2025.11.05 | ₩16,078 | ₩16,132 | ₩15,958 | ₩16,052 | -0.17% | 2.9만 |
|---|
| 2025.11.04 | ₩16,038 | ₩16,119 | ₩16,011 | ₩16,065 | +0.17% | 2.8만 |
|---|
| 2025.11.03 | ₩16,038 | ₩16,092 | ₩16,025 | ₩16,065 | +0.17% | 4.4만 |
|---|
| 2025.10.31 | ₩15,931 | ₩16,025 | ₩15,864 | ₩16,025 | +0.59% | 2.2만 |
|---|
| 2025.10.30 | ₩16,011 | ₩16,011 | ₩15,877 | ₩15,958 | -0.34% | 3.2만 |
|---|
| 2025.10.29 | ₩15,998 | ₩16,092 | ₩15,958 | ₩16,025 | +0.17% | 5만 |
|---|
| 2025.10.28 | ₩15,944 | ₩16,011 | ₩15,904 | ₩15,985 | +0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩15,998 | ₩16,025 | ₩15,904 | ₩15,958 | -0.25% | 4.9만 |
|---|
| 2025.10.24 | ₩15,958 | ₩16,052 | ₩15,944 | ₩15,985 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩16,065 | ₩16,172 | ₩15,998 | ₩16,172 | +0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩16,038 | ₩16,199 | ₩15,998 | ₩16,025 | -0.08% | 4.9만 |
|---|
| 2025.10.21 | ₩15,904 | ₩16,092 | ₩15,904 | ₩16,038 | +0.84% | 3.8만 |
|---|
| 2025.10.20 | ₩15,985 | ₩15,998 | ₩15,851 | ₩15,891 | -0.59% | 5만 |
|---|
| 2025.10.17 | ₩16,092 | ₩16,105 | ₩15,877 | ₩15,944 | -0.92% | 7.1만 |
|---|
| 2025.10.16 | ₩16,159 | ₩16,172 | ₩15,998 | ₩16,065 | -0.58% | 2.6만 |
|---|
| 2025.10.15 | ₩16,132 | ₩16,186 | ₩16,092 | ₩16,132 | 0.00% | 4.7만 |
|---|
| 2025.10.14 | ₩16,119 | ₩16,132 | ₩16,025 | ₩16,105 | -0.08% | 2.1만 |
|---|
| 2025.10.13 | ₩16,092 | ₩16,159 | ₩16,011 | ₩16,159 | +0.42% | 9만 |
|---|
| 2025.10.10 | ₩16,052 | ₩16,065 | ₩15,971 | ₩15,985 | -0.42% | 3.9만 |
|---|