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 | ₩12,528 | ₩12,676 | ₩12,528 | ₩12,582 | +0.43% | 3만 |
| 2026.10.08 | ₩12,528 | ₩12,622 | ₩12,461 | ₩12,582 | +0.43% | 11.3만 |
| 2026.10.07 | ₩12,569 | ₩12,569 | ₩12,501 | ₩12,528 | -0.32% | 2.4만 |
| 2026.10.06 | ₩12,595 | ₩12,662 | ₩12,501 | ₩12,595 | 0.00% | 8.1만 |
| 2026.10.05 | ₩12,716 | ₩12,810 | ₩12,515 | ₩12,555 | -1.27% | 11.5만 |
| 2026.10.02 | ₩12,662 | ₩12,823 | ₩12,662 | ₩12,783 | +0.95% | 5.1만 |
| 2026.10.01 | ₩12,716 | ₩12,743 | ₩12,582 | ₩12,649 | -0.53% | 13.9만 |
| 2026.09.30 | ₩12,823 | ₩12,998 | ₩12,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,770 |
| -0.42% |
| 21.2만 |
| 2026.09.29 | ₩12,676 | ₩12,837 | ₩12,622 | ₩12,783 | +0.85% | 9만 |
|---|
| 2026.09.28 | ₩12,689 | ₩12,810 | ₩12,662 | ₩12,703 | +0.11% | 5.7만 |
|---|
| 2026.09.25 | ₩12,756 | ₩12,810 | ₩12,662 | ₩12,770 | +0.11% | 6.1만 |
|---|
| 2026.09.24 | ₩12,730 | ₩12,810 | ₩12,622 | ₩12,703 | -0.21% | 6.8만 |
|---|
| 2026.09.23 | ₩12,984 | ₩12,984 | ₩12,730 | ₩12,730 | -1.96% | 6.5만 |
|---|
| 2026.09.22 | ₩13,092 | ₩13,119 | ₩13,065 | ₩13,078 | -0.10% | 6.5만 |
|---|
| 2026.09.21 | ₩13,092 | ₩13,132 | ₩13,065 | ₩13,092 | 0.00% | 3.1만 |
|---|
| 2026.09.18 | ₩13,145 | ₩13,199 | ₩13,065 | ₩13,092 | -0.41% | 1.9만 |
|---|
| 2026.09.17 | ₩13,065 | ₩13,186 | ₩13,065 | ₩13,172 | +0.82% | 7.4만 |
|---|
| 2026.09.16 | ₩13,065 | ₩13,293 | ₩13,065 | ₩13,065 | 0.00% | 10.7만 |
|---|
| 2026.09.15 | ₩13,132 | ₩13,347 | ₩13,051 | ₩13,065 | -0.51% | 5.6만 |
|---|
| 2026.09.14 | ₩13,253 | ₩13,373 | ₩13,132 | ₩13,159 | -0.71% | 7.1만 |
|---|
| 2026.09.11 | ₩13,253 | ₩13,427 | ₩13,253 | ₩13,266 | +0.10% | 5만 |
|---|
| 2026.09.10 | ₩13,347 | ₩13,481 | ₩13,266 | ₩13,266 | -0.60% | 4.3만 |
|---|
| 2026.09.09 | ₩13,454 | ₩13,494 | ₩13,400 | ₩13,400 | -0.40% | 6.5만 |
|---|
| 2026.09.08 | ₩13,481 | ₩13,548 | ₩13,481 | ₩13,481 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩13,601 | ₩13,601 | ₩13,494 | ₩13,521 | -0.59% | 3.5만 |
|---|
| 2026.09.03 | ₩13,615 | ₩13,682 | ₩13,548 | ₩13,588 | -0.20% | 5.3만 |
|---|
| 2026.09.02 | ₩13,709 | ₩13,736 | ₩13,615 | ₩13,655 | -0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩13,762 | ₩13,789 | ₩13,682 | ₩13,682 | -0.58% | 2.4만 |
|---|
| 2026.08.31 | ₩13,776 | ₩13,856 | ₩13,548 | ₩13,709 | -0.49% | 9.8만 |
|---|
| 2026.08.28 | ₩13,722 | ₩13,749 | ₩13,722 | ₩13,722 | 0.00% | 5.1만 |
|---|
| 2026.08.27 | ₩13,803 | ₩13,843 | ₩13,736 | ₩13,749 | -0.39% | 3.9만 |
|---|
| 2026.08.26 | ₩13,843 | ₩13,843 | ₩13,762 | ₩13,803 | -0.29% | 2.4만 |
|---|
| 2026.08.25 | ₩13,776 | ₩13,843 | ₩13,762 | ₩13,843 | +0.49% | 2.3만 |
|---|
| 2026.08.24 | ₩13,749 | ₩13,789 | ₩13,722 | ₩13,736 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩14,084 | ₩14,138 | ₩13,883 | ₩13,883 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩14,071 | ₩14,111 | ₩14,031 | ₩14,044 | -0.19% | 5.2만 |
|---|
| 2026.08.19 | ₩14,111 | ₩14,138 | ₩14,057 | ₩14,111 | 0.00% | 2.9만 |
|---|
| 2026.08.18 | ₩14,111 | ₩14,151 | ₩14,031 | ₩14,057 | -0.38% | 3.5만 |
|---|
| 2026.08.17 | ₩14,084 | ₩14,151 | ₩14,017 | ₩14,057 | -0.19% | 2.5만 |
|---|
| 2026.08.14 | ₩14,071 | ₩14,138 | ₩14,071 | ₩14,071 | 0.00% | 1.9만 |
|---|
| 2026.08.13 | ₩14,111 | ₩14,165 | ₩14,057 | ₩14,084 | -0.19% | 4.6만 |
|---|
| 2026.08.12 | ₩14,071 | ₩14,178 | ₩14,017 | ₩14,057 | -0.10% | 6.6만 |
|---|
| 2026.08.11 | ₩14,084 | ₩14,192 | ₩14,031 | ₩14,071 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩14,031 | ₩14,151 | ₩14,031 | ₩14,057 | +0.19% | 4만 |
|---|
| 2026.08.07 | ₩13,990 | ₩14,165 | ₩13,964 | ₩14,057 | +0.48% | 9만 |
|---|
| 2026.08.06 | ₩13,950 | ₩14,017 | ₩13,910 | ₩13,937 | -0.10% | 6.2만 |
|---|
| 2026.08.05 | ₩13,990 | ₩14,004 | ₩13,856 | ₩13,923 | -0.48% | 8.5만 |
|---|
| 2026.08.04 | ₩13,977 | ₩13,977 | ₩13,923 | ₩13,964 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩13,910 | ₩13,977 | ₩13,896 | ₩13,937 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩13,937 | ₩13,964 | ₩13,829 | ₩13,870 | -0.48% | 7.1만 |
|---|
| 2026.07.30 | ₩13,977 | ₩14,138 | ₩13,843 | ₩13,883 | -0.67% | 7.5만 |
|---|
| 2026.07.29 | ₩13,977 | ₩14,044 | ₩13,910 | ₩13,910 | -0.48% | 2.2만 |
|---|
| 2026.07.28 | ₩13,990 | ₩14,044 | ₩13,950 | ₩13,990 | 0.00% | 2만 |
|---|
| 2026.07.27 | ₩14,044 | ₩14,098 | ₩13,923 | ₩13,964 | -0.57% | 3.8만 |
|---|
| 2026.07.24 | ₩14,031 | ₩14,138 | ₩13,964 | ₩14,017 | -0.10% | 3.8만 |
|---|
| 2026.07.23 | ₩14,299 | ₩14,299 | ₩14,165 | ₩14,178 | -0.84% | 3.8만 |
|---|
| 2026.07.22 | ₩14,272 | ₩14,353 | ₩14,259 | ₩14,285 | +0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩14,259 | ₩14,353 | ₩14,259 | ₩14,326 | +0.47% | 1.8만 |
|---|
| 2026.07.20 | ₩14,379 | ₩14,460 | ₩14,165 | ₩14,285 | -0.65% | 5.1만 |
|---|
| 2026.07.17 | ₩14,353 | ₩14,393 | ₩14,339 | ₩14,353 | 0.00% | 2.2만 |
|---|
| 2026.07.16 | ₩14,420 | ₩14,460 | ₩14,353 | ₩14,366 | -0.37% | 4.3만 |
|---|
| 2026.07.15 | ₩14,353 | ₩14,433 | ₩14,353 | ₩14,379 | +0.19% | 1.5만 |
|---|
| 2026.07.14 | ₩14,312 | ₩14,379 | ₩14,312 | ₩14,366 | +0.37% | 2.4만 |
|---|
| 2026.07.13 | ₩14,272 | ₩14,353 | ₩14,218 | ₩14,299 | +0.19% | 8.7만 |
|---|
| 2026.07.10 | ₩14,299 | ₩14,353 | ₩14,218 | ₩14,272 | -0.19% | 5.5만 |
|---|
| 2026.07.09 | ₩14,272 | ₩14,353 | ₩14,084 | ₩14,285 | +0.09% | 4.2만 |
|---|
| 2026.07.08 | ₩14,285 | ₩14,339 | ₩14,178 | ₩14,232 | -0.38% | 2.5만 |
|---|
| 2026.07.07 | ₩14,339 | ₩14,339 | ₩14,218 | ₩14,272 | -0.47% | 5.9만 |
|---|
| 2026.07.06 | ₩14,339 | ₩14,460 | ₩14,299 | ₩14,326 | -0.09% | 4.7만 |
|---|
| 2026.07.02 | ₩14,460 | ₩14,460 | ₩14,366 | ₩14,379 | -0.56% | 3.3만 |
|---|
| 2026.07.01 | ₩14,406 | ₩14,500 | ₩14,366 | ₩14,433 | +0.19% | 2.9만 |
|---|
| 2026.06.30 | ₩14,339 | ₩14,420 | ₩14,285 | ₩14,366 | +0.19% | 5.5만 |
|---|
| 2026.06.29 | ₩14,299 | ₩14,366 | ₩14,245 | ₩14,299 | 0.00% | 4.8만 |
|---|
| 2026.06.26 | ₩14,178 | ₩14,272 | ₩14,178 | ₩14,259 | +0.57% | 3.2만 |
|---|
| 2026.06.25 | ₩14,245 | ₩14,299 | ₩14,151 | ₩14,151 | -0.66% | 2.7만 |
|---|
| 2026.06.24 | ₩14,151 | ₩14,232 | ₩14,071 | ₩14,151 | 0.00% | 3.4만 |
|---|
| 2026.06.23 | ₩14,125 | ₩14,178 | ₩14,071 | ₩14,151 | +0.19% | 7.5만 |
|---|
| 2026.06.22 | ₩14,312 | ₩14,393 | ₩14,259 | ₩14,312 | 0.00% | 4.4만 |
|---|
| 2026.06.18 | ₩14,406 | ₩14,406 | ₩14,285 | ₩14,312 | -0.65% | 3만 |
|---|
| 2026.06.17 | ₩14,379 | ₩14,420 | ₩14,272 | ₩14,285 | -0.65% | 2.1만 |
|---|
| 2026.06.16 | ₩14,393 | ₩14,420 | ₩14,339 | ₩14,379 | -0.09% | 2.3만 |
|---|
| 2026.06.15 | ₩14,379 | ₩14,406 | ₩14,299 | ₩14,366 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,379 | ₩14,420 | ₩14,285 | ₩14,339 | -0.28% | 2.7만 |
|---|
| 2026.06.11 | ₩14,326 | ₩14,379 | ₩14,272 | ₩14,339 | +0.09% | 3.5만 |
|---|
| 2026.06.10 | ₩14,312 | ₩14,366 | ₩14,285 | ₩14,285 | -0.19% | 4.2만 |
|---|
| 2026.06.09 | ₩14,299 | ₩14,312 | ₩14,232 | ₩14,285 | -0.09% | 4.4만 |
|---|
| 2026.06.08 | ₩14,406 | ₩14,460 | ₩14,259 | ₩14,259 | -1.02% | 4.1만 |
|---|
| 2026.06.05 | ₩14,393 | ₩14,460 | ₩14,326 | ₩14,393 | 0.00% | 2.3만 |
|---|
| 2026.06.04 | ₩14,420 | ₩14,540 | ₩14,366 | ₩14,366 | -0.37% | 3.7만 |
|---|
| 2026.06.03 | ₩14,634 | ₩14,701 | ₩14,420 | ₩14,420 | -1.47% | 5.7만 |
|---|
| 2026.06.02 | ₩14,701 | ₩14,782 | ₩14,514 | ₩14,594 | -0.73% | 5.7만 |
|---|
| 2026.06.01 | ₩14,782 | ₩14,795 | ₩14,621 | ₩14,674 | -0.73% | 7.6만 |
|---|
| 2026.05.29 | ₩14,849 | ₩14,849 | ₩14,728 | ₩14,782 | -0.45% | 4만 |
|---|
| 2026.05.28 | ₩14,903 | ₩14,943 | ₩14,742 | ₩14,782 | -0.81% | 6.5만 |
|---|
| 2026.05.27 | ₩14,916 | ₩14,916 | ₩14,795 | ₩14,835 | -0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩14,970 | ₩15,050 | ₩14,795 | ₩14,809 | -1.08% | 5.5만 |
|---|
| 2026.05.22 | ₩14,916 | ₩14,956 | ₩14,849 | ₩14,956 | +0.27% | 1.1만 |
|---|
| 2026.05.21 | ₩14,782 | ₩14,916 | ₩14,701 | ₩14,916 | +0.91% | 1.3만 |
|---|
| 2026.05.20 | ₩14,916 | ₩14,956 | ₩14,809 | ₩14,929 | +0.09% | 1.9만 |
|---|
| 2026.05.19 | ₩14,929 | ₩14,983 | ₩14,822 | ₩14,822 | -0.72% | 2.8만 |
|---|
| 2026.05.18 | ₩14,996 | ₩14,996 | ₩14,849 | ₩14,929 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩14,996 | ₩14,996 | ₩14,903 | ₩14,970 | -0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩14,983 | ₩15,010 | ₩14,943 | ₩15,010 | +0.18% | 2.2만 |
|---|
| 2026.05.13 | ₩14,956 | ₩14,996 | ₩14,876 | ₩14,983 | +0.18% | 2.1만 |
|---|
| 2026.05.12 | ₩14,943 | ₩15,010 | ₩14,876 | ₩14,956 | +0.09% | 2.8만 |
|---|
| 2026.05.11 | ₩14,862 | ₩15,010 | ₩14,822 | ₩14,943 | +0.54% | 5.7만 |
|---|
| 2026.05.08 | ₩14,956 | ₩14,956 | ₩14,782 | ₩14,809 | -0.99% | 3.4만 |
|---|
| 2026.05.07 | ₩14,889 | ₩14,996 | ₩14,755 | ₩14,862 | -0.18% | 3.5만 |
|---|
| 2026.05.06 | ₩14,835 | ₩14,849 | ₩14,728 | ₩14,849 | +0.09% | 4.8만 |
|---|
| 2026.05.05 | ₩14,903 | ₩14,903 | ₩14,648 | ₩14,795 | -0.72% | 4.3만 |
|---|
| 2026.05.04 | ₩14,876 | ₩14,916 | ₩14,755 | ₩14,849 | -0.18% | 7.1만 |
|---|
| 2026.05.01 | ₩14,835 | ₩14,943 | ₩14,768 | ₩14,876 | +0.27% | 3.1만 |
|---|
| 2026.04.30 | ₩14,742 | ₩15,037 | ₩14,648 | ₩14,795 | +0.36% | 3.9만 |
|---|
| 2026.04.29 | ₩14,688 | ₩14,742 | ₩14,648 | ₩14,701 | +0.09% | 4.4만 |
|---|
| 2026.04.28 | ₩14,661 | ₩14,742 | ₩14,661 | ₩14,715 | +0.37% | 2.4만 |
|---|
| 2026.04.27 | ₩14,755 | ₩14,822 | ₩14,688 | ₩14,715 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩14,648 | ₩14,822 | ₩14,621 | ₩14,715 | +0.46% | 1.3만 |
|---|
| 2026.04.23 | ₩14,715 | ₩14,768 | ₩14,567 | ₩14,607 | -0.73% | 3.3만 |
|---|
| 2026.04.22 | ₩14,862 | ₩15,117 | ₩14,862 | ₩14,889 | +0.18% | 2.8만 |
|---|
| 2026.04.21 | ₩15,050 | ₩15,131 | ₩14,688 | ₩14,862 | -1.25% | 6.8만 |
|---|
| 2026.04.20 | ₩15,063 | ₩15,077 | ₩14,943 | ₩15,037 | -0.18% | 3.8만 |
|---|
| 2026.04.17 | ₩14,996 | ₩15,131 | ₩14,916 | ₩15,010 | +0.09% | 2.8만 |
|---|
| 2026.04.16 | ₩14,943 | ₩14,983 | ₩14,903 | ₩14,903 | -0.27% | 3.1만 |
|---|
| 2026.04.15 | ₩14,956 | ₩15,023 | ₩14,876 | ₩14,916 | -0.27% | 3.6만 |
|---|
| 2026.04.14 | ₩14,849 | ₩15,077 | ₩14,822 | ₩14,956 | +0.72% | 3.9만 |
|---|
| 2026.04.13 | ₩14,849 | ₩14,876 | ₩14,755 | ₩14,795 | -0.36% | 3.1만 |
|---|
| 2026.04.10 | ₩14,849 | ₩14,929 | ₩14,849 | ₩14,876 | +0.18% | 2만 |
|---|
| 2026.04.09 | ₩14,755 | ₩15,023 | ₩14,742 | ₩14,835 | +0.55% | 6만 |
|---|
| 2026.04.08 | ₩14,621 | ₩14,809 | ₩14,594 | ₩14,742 | +0.83% | 5.7만 |
|---|
| 2026.04.07 | ₩14,353 | ₩14,581 | ₩14,353 | ₩14,540 | +1.31% | 3.3만 |
|---|
| 2026.04.06 | ₩14,379 | ₩14,473 | ₩14,353 | ₩14,433 | +0.37% | 5.5만 |
|---|
| 2026.04.02 | ₩14,406 | ₩14,500 | ₩14,245 | ₩14,353 | -0.37% | 3.9만 |
|---|
| 2026.04.01 | ₩14,527 | ₩14,607 | ₩14,232 | ₩14,420 | -0.74% | 5.9만 |
|---|
| 2026.03.31 | ₩14,138 | ₩14,594 | ₩14,138 | ₩14,420 | +1.99% | 8.1만 |
|---|
| 2026.03.30 | ₩14,004 | ₩14,165 | ₩14,004 | ₩14,098 | +0.67% | 7.1만 |
|---|
| 2026.03.27 | ₩14,178 | ₩14,379 | ₩13,977 | ₩14,004 | -1.23% | 5.6만 |
|---|
| 2026.03.26 | ₩14,353 | ₩14,420 | ₩14,111 | ₩14,111 | -1.68% | 6.1만 |
|---|
| 2026.03.25 | ₩14,527 | ₩14,594 | ₩14,379 | ₩14,406 | -0.83% | 4.8만 |
|---|
| 2026.03.24 | ₩14,446 | ₩14,567 | ₩14,446 | ₩14,527 | +0.56% | 3.5만 |
|---|
| 2026.03.23 | ₩14,487 | ₩14,674 | ₩14,446 | ₩14,607 | +0.83% | 5.5만 |
|---|
| 2026.03.20 | ₩14,728 | ₩14,755 | ₩14,353 | ₩14,446 | -1.91% | 5.5만 |
|---|
| 2026.03.19 | ₩14,728 | ₩14,889 | ₩14,661 | ₩14,728 | 0.00% | 2.8만 |
|---|
| 2026.03.18 | ₩14,728 | ₩14,795 | ₩14,634 | ₩14,728 | 0.00% | 2.1만 |
|---|
| 2026.03.17 | ₩14,648 | ₩14,782 | ₩14,621 | ₩14,701 | +0.37% | 4만 |
|---|
| 2026.03.16 | ₩14,487 | ₩14,648 | ₩14,446 | ₩14,621 | +0.93% | 3.2만 |
|---|
| 2026.03.13 | ₩14,500 | ₩14,621 | ₩14,420 | ₩14,460 | -0.28% | 7만 |
|---|
| 2026.03.12 | ₩14,514 | ₩14,701 | ₩14,379 | ₩14,554 | +0.28% | 4.8만 |
|---|
| 2026.03.11 | ₩14,634 | ₩14,701 | ₩14,487 | ₩14,487 | -1.01% | 4만 |
|---|
| 2026.03.10 | ₩14,500 | ₩14,849 | ₩14,500 | ₩14,607 | +0.74% | 6.1만 |
|---|
| 2026.03.09 | ₩14,527 | ₩14,621 | ₩14,366 | ₩14,420 | -0.74% | 8.1만 |
|---|
| 2026.03.06 | ₩14,996 | ₩14,996 | ₩14,527 | ₩14,527 | -3.13% | 11.1만 |
|---|
| 2026.03.05 | ₩15,104 | ₩15,131 | ₩14,970 | ₩14,996 | -0.71% | 2.3만 |
|---|
| 2026.03.04 | ₩15,238 | ₩15,238 | ₩15,050 | ₩15,117 | -0.79% | 1.9만 |
|---|
| 2026.03.03 | ₩15,198 | ₩15,198 | ₩14,956 | ₩15,090 | -0.71% | 2.8만 |
|---|
| 2026.03.02 | ₩15,198 | ₩15,278 | ₩15,157 | ₩15,184 | -0.09% | 4.3만 |
|---|
| 2026.02.27 | ₩15,037 | ₩15,238 | ₩15,010 | ₩15,211 | +1.16% | 4.4만 |
|---|
| 2026.02.26 | ₩14,929 | ₩15,023 | ₩14,929 | ₩14,970 | +0.27% | 2.4만 |
|---|
| 2026.02.25 | ₩15,077 | ₩15,077 | ₩14,849 | ₩14,929 | -0.98% | 3.9만 |
|---|
| 2026.02.24 | ₩15,090 | ₩15,090 | ₩15,010 | ₩15,023 | -0.44% | 2.4만 |
|---|
| 2026.02.23 | ₩15,131 | ₩15,184 | ₩15,050 | ₩15,077 | -0.35% | 4.6만 |
|---|
| 2026.02.20 | ₩15,224 | ₩15,224 | ₩15,090 | ₩15,090 | -0.88% | 5.8만 |
|---|
| 2026.02.19 | ₩15,292 | ₩15,318 | ₩15,265 | ₩15,278 | -0.09% | 4.6만 |
|---|
| 2026.02.18 | ₩15,211 | ₩15,345 | ₩15,211 | ₩15,265 | +0.35% | 6.8만 |
|---|
| 2026.02.17 | ₩15,131 | ₩15,198 | ₩15,077 | ₩15,171 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩15,090 | ₩15,144 | ₩14,996 | ₩15,104 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩15,104 | ₩15,157 | ₩15,063 | ₩15,063 | -0.27% | 8.6만 |
|---|
| 2026.02.11 | ₩15,077 | ₩15,144 | ₩15,010 | ₩15,104 | +0.18% | 6.4만 |
|---|
| 2026.02.10 | ₩15,104 | ₩15,144 | ₩15,023 | ₩15,037 | -0.44% | 3.4만 |
|---|
| 2026.02.09 | ₩15,050 | ₩15,131 | ₩15,037 | ₩15,077 | +0.18% | 6.3만 |
|---|
| 2026.02.06 | ₩15,023 | ₩15,037 | ₩14,929 | ₩15,023 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩14,916 | ₩15,050 | ₩14,889 | ₩14,970 | +0.36% | 10.1만 |
|---|
| 2026.02.04 | ₩14,929 | ₩14,943 | ₩14,809 | ₩14,876 | -0.36% | 6.3만 |
|---|
| 2026.02.03 | ₩14,728 | ₩14,916 | ₩14,715 | ₩14,889 | +1.09% | 10만 |
|---|
| 2026.02.02 | ₩14,755 | ₩14,768 | ₩14,661 | ₩14,728 | -0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩14,742 | ₩14,782 | ₩14,688 | ₩14,701 | -0.27% | 6.5만 |
|---|
| 2026.01.29 | ₩14,674 | ₩14,742 | ₩14,634 | ₩14,728 | +0.37% | 5만 |
|---|
| 2026.01.28 | ₩14,688 | ₩14,701 | ₩14,648 | ₩14,688 | 0.00% | 4.9만 |
|---|
| 2026.01.27 | ₩14,661 | ₩14,701 | ₩14,621 | ₩14,648 | -0.09% | 6.3만 |
|---|
| 2026.01.26 | ₩14,674 | ₩14,742 | ₩14,607 | ₩14,634 | -0.27% | 7만 |
|---|
| 2026.01.23 | ₩14,674 | ₩14,715 | ₩14,594 | ₩14,648 | -0.18% | 6.4만 |
|---|
| 2026.01.22 | ₩14,809 | ₩14,862 | ₩14,768 | ₩14,782 | -0.18% | 8.5만 |
|---|
| 2026.01.21 | ₩14,755 | ₩14,822 | ₩14,728 | ₩14,822 | +0.45% | 10.9만 |
|---|
| 2026.01.20 | ₩14,822 | ₩14,835 | ₩14,701 | ₩14,701 | -0.81% | 19.3만 |
|---|
| 2026.01.16 | ₩14,996 | ₩14,996 | ₩14,889 | ₩14,943 | -0.36% | 6.7만 |
|---|
| 2026.01.15 | ₩14,970 | ₩15,010 | ₩14,876 | ₩15,010 | +0.27% | 6.4만 |
|---|
| 2026.01.14 | ₩14,929 | ₩14,983 | ₩14,889 | ₩14,983 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩14,970 | ₩14,970 | ₩14,916 | ₩14,943 | -0.18% | 5만 |
|---|
| 2026.01.12 | ₩14,929 | ₩14,983 | ₩14,876 | ₩14,970 | +0.27% | 10.8만 |
|---|
| 2026.01.09 | ₩14,849 | ₩15,010 | ₩14,822 | ₩14,956 | +0.72% | 14.7만 |
|---|
| 2026.01.08 | ₩14,742 | ₩14,782 | ₩14,674 | ₩14,782 | +0.27% | 10.6만 |
|---|
| 2026.01.07 | ₩14,809 | ₩14,822 | ₩14,728 | ₩14,755 | -0.36% | 4.9만 |
|---|
| 2026.01.06 | ₩14,822 | ₩14,849 | ₩14,688 | ₩14,795 | -0.18% | 8.1만 |
|---|
| 2026.01.05 | ₩14,755 | ₩14,822 | ₩14,688 | ₩14,822 | +0.45% | 9.7만 |
|---|
| 2026.01.02 | ₩14,809 | ₩14,809 | ₩14,648 | ₩14,661 | -1.00% | 9.4만 |
|---|
| 2025.12.31 | ₩14,742 | ₩14,835 | ₩14,688 | ₩14,835 | +0.64% | 18.2만 |
|---|
| 2025.12.30 | ₩14,715 | ₩14,876 | ₩14,715 | ₩14,795 | +0.55% | 14.3만 |
|---|
| 2025.12.29 | ₩14,849 | ₩14,849 | ₩14,715 | ₩14,755 | -0.63% | 17.5만 |
|---|
| 2025.12.26 | ₩14,849 | ₩14,862 | ₩14,835 | ₩14,849 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩14,755 | ₩14,822 | ₩14,742 | ₩14,822 | +0.45% | 7.4만 |
|---|
| 2025.12.23 | ₩14,809 | ₩14,849 | ₩14,742 | ₩14,755 | -0.36% | 7.3만 |
|---|
| 2025.12.22 | ₩15,157 | ₩15,157 | ₩14,970 | ₩14,970 | -1.24% | 8.7만 |
|---|
| 2025.12.19 | ₩15,171 | ₩15,171 | ₩15,090 | ₩15,090 | -0.53% | 6.9만 |
|---|
| 2025.12.18 | ₩15,117 | ₩15,184 | ₩15,090 | ₩15,157 | +0.27% | 10.1만 |
|---|
| 2025.12.17 | ₩15,117 | ₩15,157 | ₩15,023 | ₩15,117 | 0.00% | 7.2만 |
|---|
| 2025.12.16 | ₩15,023 | ₩15,359 | ₩14,970 | ₩15,359 | +2.23% | 4.8만 |
|---|
| 2025.12.15 | ₩14,889 | ₩15,063 | ₩14,889 | ₩15,023 | +0.90% | 6.6만 |
|---|
| 2025.12.12 | ₩14,916 | ₩15,063 | ₩14,835 | ₩14,889 | -0.18% | 10.1만 |
|---|
| 2025.12.11 | ₩15,063 | ₩15,077 | ₩14,943 | ₩14,970 | -0.62% | 7만 |
|---|
| 2025.12.10 | ₩14,996 | ₩15,117 | ₩14,956 | ₩15,077 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩15,318 | ₩15,399 | ₩14,862 | ₩14,970 | -2.28% | 27.7만 |
|---|
| 2025.12.08 | ₩15,426 | ₩15,426 | ₩15,318 | ₩15,318 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩15,493 | ₩15,573 | ₩15,372 | ₩15,426 | -0.43% | 4.1만 |
|---|
| 2025.12.04 | ₩15,520 | ₩15,694 | ₩15,452 | ₩15,466 | -0.35% | 5.6만 |
|---|
| 2025.12.03 | ₩15,520 | ₩15,587 | ₩15,452 | ₩15,520 | 0.00% | 6.1만 |
|---|
| 2025.12.02 | ₩15,587 | ₩15,587 | ₩15,493 | ₩15,506 | -0.52% | 4.4만 |
|---|
| 2025.12.01 | ₩15,613 | ₩15,667 | ₩15,506 | ₩15,533 | -0.52% | 5.6만 |
|---|
| 2025.11.28 | ₩15,627 | ₩15,654 | ₩15,520 | ₩15,587 | -0.26% | 3.4만 |
|---|
| 2025.11.26 | ₩15,694 | ₩15,694 | ₩15,520 | ₩15,560 | -0.85% | 7.1만 |
|---|
| 2025.11.25 | ₩15,721 | ₩15,801 | ₩15,640 | ₩15,640 | -0.51% | 9.5만 |
|---|
| 2025.11.24 | ₩15,841 | ₩15,882 | ₩15,761 | ₩15,761 | -0.51% | 2.9만 |
|---|
| 2025.11.21 | ₩15,788 | ₩15,882 | ₩15,774 | ₩15,841 | +0.34% | 5.2만 |
|---|
| 2025.11.20 | ₩15,949 | ₩15,962 | ₩15,761 | ₩15,761 | -1.18% | 5.9만 |
|---|
| 2025.11.19 | ₩16,056 | ₩16,163 | ₩16,016 | ₩16,096 | +0.25% | 3.7만 |
|---|
| 2025.11.18 | ₩16,002 | ₩16,190 | ₩15,962 | ₩16,016 | +0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩16,029 | ₩16,096 | ₩15,989 | ₩16,069 | +0.25% | 3.3만 |
|---|
| 2025.11.14 | ₩16,016 | ₩16,083 | ₩16,002 | ₩16,043 | +0.17% | 1.8만 |
|---|
| 2025.11.13 | ₩16,069 | ₩16,137 | ₩16,043 | ₩16,083 | +0.08% | 1.6만 |
|---|
| 2025.11.12 | ₩16,110 | ₩16,137 | ₩16,056 | ₩16,123 | +0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩16,029 | ₩16,137 | ₩16,029 | ₩16,137 | +0.67% | 2.3만 |
|---|
| 2025.11.10 | ₩16,123 | ₩16,123 | ₩15,976 | ₩16,069 | -0.33% | 3.3만 |
|---|
| 2025.11.07 | ₩15,909 | ₩16,123 | ₩15,909 | ₩16,043 | +0.84% | 2.3만 |
|---|
| 2025.11.06 | ₩16,016 | ₩16,016 | ₩15,895 | ₩15,976 | -0.25% | 2.5만 |
|---|
| 2025.11.05 | ₩16,083 | ₩16,137 | ₩15,962 | ₩16,056 | -0.17% | 2.9만 |
|---|
| 2025.11.04 | ₩16,043 | ₩16,123 | ₩16,016 | ₩16,069 | +0.17% | 2.8만 |
|---|
| 2025.11.03 | ₩16,043 | ₩16,096 | ₩16,029 | ₩16,069 | +0.17% | 4.4만 |
|---|
| 2025.10.31 | ₩15,935 | ₩16,029 | ₩15,868 | ₩16,029 | +0.59% | 2.2만 |
|---|
| 2025.10.30 | ₩16,016 | ₩16,016 | ₩15,882 | ₩15,962 | -0.34% | 3.2만 |
|---|
| 2025.10.29 | ₩16,002 | ₩16,096 | ₩15,962 | ₩16,029 | +0.17% | 5만 |
|---|
| 2025.10.28 | ₩15,949 | ₩16,016 | ₩15,909 | ₩15,989 | +0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩16,002 | ₩16,029 | ₩15,909 | ₩15,962 | -0.25% | 4.9만 |
|---|
| 2025.10.24 | ₩15,962 | ₩16,056 | ₩15,949 | ₩15,989 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩16,069 | ₩16,177 | ₩16,002 | ₩16,177 | +0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩16,043 | ₩16,204 | ₩16,002 | ₩16,029 | -0.08% | 4.9만 |
|---|
| 2025.10.21 | ₩15,909 | ₩16,096 | ₩15,909 | ₩16,043 | +0.84% | 3.8만 |
|---|
| 2025.10.20 | ₩15,989 | ₩16,002 | ₩15,855 | ₩15,895 | -0.59% | 5만 |
|---|
| 2025.10.17 | ₩16,096 | ₩16,110 | ₩15,882 | ₩15,949 | -0.92% | 7.1만 |
|---|
| 2025.10.16 | ₩16,163 | ₩16,177 | ₩16,002 | ₩16,069 | -0.58% | 2.6만 |
|---|
| 2025.10.15 | ₩16,137 | ₩16,190 | ₩16,096 | ₩16,137 | 0.00% | 4.7만 |
|---|
| 2025.10.14 | ₩16,123 | ₩16,137 | ₩16,029 | ₩16,110 | -0.08% | 2.1만 |
|---|
| 2025.10.13 | ₩16,096 | ₩16,163 | ₩16,016 | ₩16,163 | +0.42% | 9만 |
|---|
| 2025.10.10 | ₩16,056 | ₩16,069 | ₩15,976 | ₩15,989 | -0.42% | 3.9만 |
|---|