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 | ₩12,527 | ₩12,675 | ₩12,527 | ₩12,581 | +0.43% | 3만 |
| 2026.10.08 | ₩12,527 | ₩12,621 | ₩12,460 | ₩12,581 | +0.43% | 11.3만 |
| 2026.10.07 | ₩12,567 | ₩12,567 | ₩12,500 | ₩12,527 | -0.32% | 2.4만 |
| 2026.10.06 | ₩12,594 | ₩12,661 | ₩12,500 | ₩12,594 | 0.00% | 8.1만 |
| 2026.10.05 | ₩12,715 | ₩12,809 | ₩12,514 | ₩12,554 | -1.27% | 11.5만 |
| 2026.10.02 | ₩12,661 | ₩12,822 | ₩12,661 | ₩12,782 | +0.95% | 5.1만 |
| 2026.10.01 | ₩12,715 | ₩12,742 | ₩12,581 | ₩12,648 | -0.53% | 13.9만 |
| 2026.09.30 | ₩12,822 | ₩12,997 | ₩12,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,769 |
| -0.42% |
| 21.2만 |
| 2026.09.29 | ₩12,675 | ₩12,836 | ₩12,621 | ₩12,782 | +0.85% | 9만 |
|---|
| 2026.09.28 | ₩12,688 | ₩12,809 | ₩12,661 | ₩12,702 | +0.11% | 5.7만 |
|---|
| 2026.09.25 | ₩12,755 | ₩12,809 | ₩12,661 | ₩12,769 | +0.11% | 6.1만 |
|---|
| 2026.09.24 | ₩12,728 | ₩12,809 | ₩12,621 | ₩12,702 | -0.21% | 6.8만 |
|---|
| 2026.09.23 | ₩12,983 | ₩12,983 | ₩12,728 | ₩12,728 | -1.96% | 6.5만 |
|---|
| 2026.09.22 | ₩13,091 | ₩13,117 | ₩13,064 | ₩13,077 | -0.10% | 6.5만 |
|---|
| 2026.09.21 | ₩13,091 | ₩13,131 | ₩13,064 | ₩13,091 | 0.00% | 3.1만 |
|---|
| 2026.09.18 | ₩13,144 | ₩13,198 | ₩13,064 | ₩13,091 | -0.41% | 1.9만 |
|---|
| 2026.09.17 | ₩13,064 | ₩13,184 | ₩13,064 | ₩13,171 | +0.82% | 7.4만 |
|---|
| 2026.09.16 | ₩13,064 | ₩13,292 | ₩13,064 | ₩13,064 | 0.00% | 10.7만 |
|---|
| 2026.09.15 | ₩13,131 | ₩13,345 | ₩13,050 | ₩13,064 | -0.51% | 5.6만 |
|---|
| 2026.09.14 | ₩13,251 | ₩13,372 | ₩13,131 | ₩13,158 | -0.71% | 7.1만 |
|---|
| 2026.09.11 | ₩13,251 | ₩13,426 | ₩13,251 | ₩13,265 | +0.10% | 5만 |
|---|
| 2026.09.10 | ₩13,345 | ₩13,479 | ₩13,265 | ₩13,265 | -0.60% | 4.3만 |
|---|
| 2026.09.09 | ₩13,453 | ₩13,493 | ₩13,399 | ₩13,399 | -0.40% | 6.5만 |
|---|
| 2026.09.08 | ₩13,479 | ₩13,547 | ₩13,479 | ₩13,479 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩13,600 | ₩13,600 | ₩13,493 | ₩13,520 | -0.59% | 3.5만 |
|---|
| 2026.09.03 | ₩13,614 | ₩13,681 | ₩13,547 | ₩13,587 | -0.20% | 5.3만 |
|---|
| 2026.09.02 | ₩13,707 | ₩13,734 | ₩13,614 | ₩13,654 | -0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩13,761 | ₩13,788 | ₩13,681 | ₩13,681 | -0.58% | 2.4만 |
|---|
| 2026.08.31 | ₩13,775 | ₩13,855 | ₩13,547 | ₩13,707 | -0.49% | 9.8만 |
|---|
| 2026.08.28 | ₩13,721 | ₩13,748 | ₩13,721 | ₩13,721 | 0.00% | 5.1만 |
|---|
| 2026.08.27 | ₩13,801 | ₩13,842 | ₩13,734 | ₩13,748 | -0.39% | 3.9만 |
|---|
| 2026.08.26 | ₩13,842 | ₩13,842 | ₩13,761 | ₩13,801 | -0.29% | 2.4만 |
|---|
| 2026.08.25 | ₩13,775 | ₩13,842 | ₩13,761 | ₩13,842 | +0.49% | 2.3만 |
|---|
| 2026.08.24 | ₩13,748 | ₩13,788 | ₩13,721 | ₩13,734 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩14,083 | ₩14,137 | ₩13,882 | ₩13,882 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩14,070 | ₩14,110 | ₩14,029 | ₩14,043 | -0.19% | 5.2만 |
|---|
| 2026.08.19 | ₩14,110 | ₩14,137 | ₩14,056 | ₩14,110 | 0.00% | 2.9만 |
|---|
| 2026.08.18 | ₩14,110 | ₩14,150 | ₩14,029 | ₩14,056 | -0.38% | 3.5만 |
|---|
| 2026.08.17 | ₩14,083 | ₩14,150 | ₩14,016 | ₩14,056 | -0.19% | 2.5만 |
|---|
| 2026.08.14 | ₩14,070 | ₩14,137 | ₩14,070 | ₩14,070 | 0.00% | 1.9만 |
|---|
| 2026.08.13 | ₩14,110 | ₩14,163 | ₩14,056 | ₩14,083 | -0.19% | 4.6만 |
|---|
| 2026.08.12 | ₩14,070 | ₩14,177 | ₩14,016 | ₩14,056 | -0.10% | 6.6만 |
|---|
| 2026.08.11 | ₩14,083 | ₩14,190 | ₩14,029 | ₩14,070 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩14,029 | ₩14,150 | ₩14,029 | ₩14,056 | +0.19% | 4만 |
|---|
| 2026.08.07 | ₩13,989 | ₩14,163 | ₩13,962 | ₩14,056 | +0.48% | 9만 |
|---|
| 2026.08.06 | ₩13,949 | ₩14,016 | ₩13,909 | ₩13,935 | -0.10% | 6.2만 |
|---|
| 2026.08.05 | ₩13,989 | ₩14,003 | ₩13,855 | ₩13,922 | -0.48% | 8.5만 |
|---|
| 2026.08.04 | ₩13,976 | ₩13,976 | ₩13,922 | ₩13,962 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩13,909 | ₩13,976 | ₩13,895 | ₩13,935 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩13,935 | ₩13,962 | ₩13,828 | ₩13,868 | -0.48% | 7.1만 |
|---|
| 2026.07.30 | ₩13,976 | ₩14,137 | ₩13,842 | ₩13,882 | -0.67% | 7.5만 |
|---|
| 2026.07.29 | ₩13,976 | ₩14,043 | ₩13,909 | ₩13,909 | -0.48% | 2.2만 |
|---|
| 2026.07.28 | ₩13,989 | ₩14,043 | ₩13,949 | ₩13,989 | 0.00% | 2만 |
|---|
| 2026.07.27 | ₩14,043 | ₩14,096 | ₩13,922 | ₩13,962 | -0.57% | 3.8만 |
|---|
| 2026.07.24 | ₩14,029 | ₩14,137 | ₩13,962 | ₩14,016 | -0.10% | 3.8만 |
|---|
| 2026.07.23 | ₩14,298 | ₩14,298 | ₩14,163 | ₩14,177 | -0.84% | 3.8만 |
|---|
| 2026.07.22 | ₩14,271 | ₩14,351 | ₩14,257 | ₩14,284 | +0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩14,257 | ₩14,351 | ₩14,257 | ₩14,324 | +0.47% | 1.8만 |
|---|
| 2026.07.20 | ₩14,378 | ₩14,459 | ₩14,163 | ₩14,284 | -0.65% | 5.1만 |
|---|
| 2026.07.17 | ₩14,351 | ₩14,392 | ₩14,338 | ₩14,351 | 0.00% | 2.2만 |
|---|
| 2026.07.16 | ₩14,418 | ₩14,459 | ₩14,351 | ₩14,365 | -0.37% | 4.3만 |
|---|
| 2026.07.15 | ₩14,351 | ₩14,432 | ₩14,351 | ₩14,378 | +0.19% | 1.5만 |
|---|
| 2026.07.14 | ₩14,311 | ₩14,378 | ₩14,311 | ₩14,365 | +0.37% | 2.4만 |
|---|
| 2026.07.13 | ₩14,271 | ₩14,351 | ₩14,217 | ₩14,298 | +0.19% | 8.7만 |
|---|
| 2026.07.10 | ₩14,298 | ₩14,351 | ₩14,217 | ₩14,271 | -0.19% | 5.5만 |
|---|
| 2026.07.09 | ₩14,271 | ₩14,351 | ₩14,083 | ₩14,284 | +0.09% | 4.2만 |
|---|
| 2026.07.08 | ₩14,284 | ₩14,338 | ₩14,177 | ₩14,231 | -0.38% | 2.5만 |
|---|
| 2026.07.07 | ₩14,338 | ₩14,338 | ₩14,217 | ₩14,271 | -0.47% | 5.9만 |
|---|
| 2026.07.06 | ₩14,338 | ₩14,459 | ₩14,298 | ₩14,324 | -0.09% | 4.7만 |
|---|
| 2026.07.02 | ₩14,459 | ₩14,459 | ₩14,365 | ₩14,378 | -0.56% | 3.3만 |
|---|
| 2026.07.01 | ₩14,405 | ₩14,499 | ₩14,365 | ₩14,432 | +0.19% | 2.9만 |
|---|
| 2026.06.30 | ₩14,338 | ₩14,418 | ₩14,284 | ₩14,365 | +0.19% | 5.5만 |
|---|
| 2026.06.29 | ₩14,298 | ₩14,365 | ₩14,244 | ₩14,298 | 0.00% | 4.8만 |
|---|
| 2026.06.26 | ₩14,177 | ₩14,271 | ₩14,177 | ₩14,257 | +0.57% | 3.2만 |
|---|
| 2026.06.25 | ₩14,244 | ₩14,298 | ₩14,150 | ₩14,150 | -0.66% | 2.7만 |
|---|
| 2026.06.24 | ₩14,150 | ₩14,231 | ₩14,070 | ₩14,150 | 0.00% | 3.4만 |
|---|
| 2026.06.23 | ₩14,123 | ₩14,177 | ₩14,070 | ₩14,150 | +0.19% | 7.5만 |
|---|
| 2026.06.22 | ₩14,311 | ₩14,392 | ₩14,257 | ₩14,311 | 0.00% | 4.4만 |
|---|
| 2026.06.18 | ₩14,405 | ₩14,405 | ₩14,284 | ₩14,311 | -0.65% | 3만 |
|---|
| 2026.06.17 | ₩14,378 | ₩14,418 | ₩14,271 | ₩14,284 | -0.65% | 2.1만 |
|---|
| 2026.06.16 | ₩14,392 | ₩14,418 | ₩14,338 | ₩14,378 | -0.09% | 2.3만 |
|---|
| 2026.06.15 | ₩14,378 | ₩14,405 | ₩14,298 | ₩14,365 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,378 | ₩14,418 | ₩14,284 | ₩14,338 | -0.28% | 2.7만 |
|---|
| 2026.06.11 | ₩14,324 | ₩14,378 | ₩14,271 | ₩14,338 | +0.09% | 3.5만 |
|---|
| 2026.06.10 | ₩14,311 | ₩14,365 | ₩14,284 | ₩14,284 | -0.19% | 4.2만 |
|---|
| 2026.06.09 | ₩14,298 | ₩14,311 | ₩14,231 | ₩14,284 | -0.09% | 4.4만 |
|---|
| 2026.06.08 | ₩14,405 | ₩14,459 | ₩14,257 | ₩14,257 | -1.02% | 4.1만 |
|---|
| 2026.06.05 | ₩14,392 | ₩14,459 | ₩14,324 | ₩14,392 | 0.00% | 2.3만 |
|---|
| 2026.06.04 | ₩14,418 | ₩14,539 | ₩14,365 | ₩14,365 | -0.37% | 3.7만 |
|---|
| 2026.06.03 | ₩14,633 | ₩14,700 | ₩14,418 | ₩14,418 | -1.47% | 5.7만 |
|---|
| 2026.06.02 | ₩14,700 | ₩14,780 | ₩14,512 | ₩14,593 | -0.73% | 5.7만 |
|---|
| 2026.06.01 | ₩14,780 | ₩14,794 | ₩14,620 | ₩14,673 | -0.73% | 7.6만 |
|---|
| 2026.05.29 | ₩14,848 | ₩14,848 | ₩14,727 | ₩14,780 | -0.45% | 4만 |
|---|
| 2026.05.28 | ₩14,901 | ₩14,941 | ₩14,740 | ₩14,780 | -0.81% | 6.5만 |
|---|
| 2026.05.27 | ₩14,915 | ₩14,915 | ₩14,794 | ₩14,834 | -0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩14,968 | ₩15,049 | ₩14,794 | ₩14,807 | -1.08% | 5.5만 |
|---|
| 2026.05.22 | ₩14,915 | ₩14,955 | ₩14,848 | ₩14,955 | +0.27% | 1.1만 |
|---|
| 2026.05.21 | ₩14,780 | ₩14,915 | ₩14,700 | ₩14,915 | +0.91% | 1.3만 |
|---|
| 2026.05.20 | ₩14,915 | ₩14,955 | ₩14,807 | ₩14,928 | +0.09% | 1.9만 |
|---|
| 2026.05.19 | ₩14,928 | ₩14,982 | ₩14,821 | ₩14,821 | -0.72% | 2.8만 |
|---|
| 2026.05.18 | ₩14,995 | ₩14,995 | ₩14,848 | ₩14,928 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩14,995 | ₩14,995 | ₩14,901 | ₩14,968 | -0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩14,982 | ₩15,008 | ₩14,941 | ₩15,008 | +0.18% | 2.2만 |
|---|
| 2026.05.13 | ₩14,955 | ₩14,995 | ₩14,874 | ₩14,982 | +0.18% | 2.1만 |
|---|
| 2026.05.12 | ₩14,941 | ₩15,008 | ₩14,874 | ₩14,955 | +0.09% | 2.8만 |
|---|
| 2026.05.11 | ₩14,861 | ₩15,008 | ₩14,821 | ₩14,941 | +0.54% | 5.7만 |
|---|
| 2026.05.08 | ₩14,955 | ₩14,955 | ₩14,780 | ₩14,807 | -0.99% | 3.4만 |
|---|
| 2026.05.07 | ₩14,888 | ₩14,995 | ₩14,754 | ₩14,861 | -0.18% | 3.5만 |
|---|
| 2026.05.06 | ₩14,834 | ₩14,848 | ₩14,727 | ₩14,848 | +0.09% | 4.8만 |
|---|
| 2026.05.05 | ₩14,901 | ₩14,901 | ₩14,646 | ₩14,794 | -0.72% | 4.3만 |
|---|
| 2026.05.04 | ₩14,874 | ₩14,915 | ₩14,754 | ₩14,848 | -0.18% | 7.1만 |
|---|
| 2026.05.01 | ₩14,834 | ₩14,941 | ₩14,767 | ₩14,874 | +0.27% | 3.1만 |
|---|
| 2026.04.30 | ₩14,740 | ₩15,035 | ₩14,646 | ₩14,794 | +0.36% | 3.9만 |
|---|
| 2026.04.29 | ₩14,687 | ₩14,740 | ₩14,646 | ₩14,700 | +0.09% | 4.4만 |
|---|
| 2026.04.28 | ₩14,660 | ₩14,740 | ₩14,660 | ₩14,713 | +0.37% | 2.4만 |
|---|
| 2026.04.27 | ₩14,754 | ₩14,821 | ₩14,687 | ₩14,713 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩14,646 | ₩14,821 | ₩14,620 | ₩14,713 | +0.46% | 1.3만 |
|---|
| 2026.04.23 | ₩14,713 | ₩14,767 | ₩14,566 | ₩14,606 | -0.73% | 3.3만 |
|---|
| 2026.04.22 | ₩14,861 | ₩15,116 | ₩14,861 | ₩14,888 | +0.18% | 2.8만 |
|---|
| 2026.04.21 | ₩15,049 | ₩15,129 | ₩14,687 | ₩14,861 | -1.25% | 6.8만 |
|---|
| 2026.04.20 | ₩15,062 | ₩15,076 | ₩14,941 | ₩15,035 | -0.18% | 3.8만 |
|---|
| 2026.04.17 | ₩14,995 | ₩15,129 | ₩14,915 | ₩15,008 | +0.09% | 2.8만 |
|---|
| 2026.04.16 | ₩14,941 | ₩14,982 | ₩14,901 | ₩14,901 | -0.27% | 3.1만 |
|---|
| 2026.04.15 | ₩14,955 | ₩15,022 | ₩14,874 | ₩14,915 | -0.27% | 3.6만 |
|---|
| 2026.04.14 | ₩14,848 | ₩15,076 | ₩14,821 | ₩14,955 | +0.72% | 3.9만 |
|---|
| 2026.04.13 | ₩14,848 | ₩14,874 | ₩14,754 | ₩14,794 | -0.36% | 3.1만 |
|---|
| 2026.04.10 | ₩14,848 | ₩14,928 | ₩14,848 | ₩14,874 | +0.18% | 2만 |
|---|
| 2026.04.09 | ₩14,754 | ₩15,022 | ₩14,740 | ₩14,834 | +0.55% | 6만 |
|---|
| 2026.04.08 | ₩14,620 | ₩14,807 | ₩14,593 | ₩14,740 | +0.83% | 5.7만 |
|---|
| 2026.04.07 | ₩14,351 | ₩14,579 | ₩14,351 | ₩14,539 | +1.31% | 3.3만 |
|---|
| 2026.04.06 | ₩14,378 | ₩14,472 | ₩14,351 | ₩14,432 | +0.37% | 5.5만 |
|---|
| 2026.04.02 | ₩14,405 | ₩14,499 | ₩14,244 | ₩14,351 | -0.37% | 3.9만 |
|---|
| 2026.04.01 | ₩14,526 | ₩14,606 | ₩14,231 | ₩14,418 | -0.74% | 5.9만 |
|---|
| 2026.03.31 | ₩14,137 | ₩14,593 | ₩14,137 | ₩14,418 | +1.99% | 8.1만 |
|---|
| 2026.03.30 | ₩14,003 | ₩14,163 | ₩14,003 | ₩14,096 | +0.67% | 7.1만 |
|---|
| 2026.03.27 | ₩14,177 | ₩14,378 | ₩13,976 | ₩14,003 | -1.23% | 5.6만 |
|---|
| 2026.03.26 | ₩14,351 | ₩14,418 | ₩14,110 | ₩14,110 | -1.68% | 6.1만 |
|---|
| 2026.03.25 | ₩14,526 | ₩14,593 | ₩14,378 | ₩14,405 | -0.83% | 4.8만 |
|---|
| 2026.03.24 | ₩14,445 | ₩14,566 | ₩14,445 | ₩14,526 | +0.56% | 3.5만 |
|---|
| 2026.03.23 | ₩14,485 | ₩14,673 | ₩14,445 | ₩14,606 | +0.83% | 5.5만 |
|---|
| 2026.03.20 | ₩14,727 | ₩14,754 | ₩14,351 | ₩14,445 | -1.91% | 5.5만 |
|---|
| 2026.03.19 | ₩14,727 | ₩14,888 | ₩14,660 | ₩14,727 | 0.00% | 2.8만 |
|---|
| 2026.03.18 | ₩14,727 | ₩14,794 | ₩14,633 | ₩14,727 | 0.00% | 2.1만 |
|---|
| 2026.03.17 | ₩14,646 | ₩14,780 | ₩14,620 | ₩14,700 | +0.37% | 4만 |
|---|
| 2026.03.16 | ₩14,485 | ₩14,646 | ₩14,445 | ₩14,620 | +0.93% | 3.2만 |
|---|
| 2026.03.13 | ₩14,499 | ₩14,620 | ₩14,418 | ₩14,459 | -0.28% | 7만 |
|---|
| 2026.03.12 | ₩14,512 | ₩14,700 | ₩14,378 | ₩14,552 | +0.28% | 4.8만 |
|---|
| 2026.03.11 | ₩14,633 | ₩14,700 | ₩14,485 | ₩14,485 | -1.01% | 4만 |
|---|
| 2026.03.10 | ₩14,499 | ₩14,848 | ₩14,499 | ₩14,606 | +0.74% | 6.1만 |
|---|
| 2026.03.09 | ₩14,526 | ₩14,620 | ₩14,365 | ₩14,418 | -0.74% | 8.1만 |
|---|
| 2026.03.06 | ₩14,995 | ₩14,995 | ₩14,526 | ₩14,526 | -3.13% | 11.1만 |
|---|
| 2026.03.05 | ₩15,102 | ₩15,129 | ₩14,968 | ₩14,995 | -0.71% | 2.3만 |
|---|
| 2026.03.04 | ₩15,236 | ₩15,236 | ₩15,049 | ₩15,116 | -0.79% | 1.9만 |
|---|
| 2026.03.03 | ₩15,196 | ₩15,196 | ₩14,955 | ₩15,089 | -0.71% | 2.8만 |
|---|
| 2026.03.02 | ₩15,196 | ₩15,277 | ₩15,156 | ₩15,183 | -0.09% | 4.3만 |
|---|
| 2026.02.27 | ₩15,035 | ₩15,236 | ₩15,008 | ₩15,210 | +1.16% | 4.4만 |
|---|
| 2026.02.26 | ₩14,928 | ₩15,022 | ₩14,928 | ₩14,968 | +0.27% | 2.4만 |
|---|
| 2026.02.25 | ₩15,076 | ₩15,076 | ₩14,848 | ₩14,928 | -0.98% | 3.9만 |
|---|
| 2026.02.24 | ₩15,089 | ₩15,089 | ₩15,008 | ₩15,022 | -0.44% | 2.4만 |
|---|
| 2026.02.23 | ₩15,129 | ₩15,183 | ₩15,049 | ₩15,076 | -0.35% | 4.6만 |
|---|
| 2026.02.20 | ₩15,223 | ₩15,223 | ₩15,089 | ₩15,089 | -0.88% | 5.8만 |
|---|
| 2026.02.19 | ₩15,290 | ₩15,317 | ₩15,263 | ₩15,277 | -0.09% | 4.6만 |
|---|
| 2026.02.18 | ₩15,210 | ₩15,344 | ₩15,210 | ₩15,263 | +0.35% | 6.8만 |
|---|
| 2026.02.17 | ₩15,129 | ₩15,196 | ₩15,076 | ₩15,169 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩15,089 | ₩15,143 | ₩14,995 | ₩15,102 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩15,102 | ₩15,156 | ₩15,062 | ₩15,062 | -0.27% | 8.6만 |
|---|
| 2026.02.11 | ₩15,076 | ₩15,143 | ₩15,008 | ₩15,102 | +0.18% | 6.4만 |
|---|
| 2026.02.10 | ₩15,102 | ₩15,143 | ₩15,022 | ₩15,035 | -0.44% | 3.4만 |
|---|
| 2026.02.09 | ₩15,049 | ₩15,129 | ₩15,035 | ₩15,076 | +0.18% | 6.3만 |
|---|
| 2026.02.06 | ₩15,022 | ₩15,035 | ₩14,928 | ₩15,022 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩14,915 | ₩15,049 | ₩14,888 | ₩14,968 | +0.36% | 10.1만 |
|---|
| 2026.02.04 | ₩14,928 | ₩14,941 | ₩14,807 | ₩14,874 | -0.36% | 6.3만 |
|---|
| 2026.02.03 | ₩14,727 | ₩14,915 | ₩14,713 | ₩14,888 | +1.09% | 10만 |
|---|
| 2026.02.02 | ₩14,754 | ₩14,767 | ₩14,660 | ₩14,727 | -0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩14,740 | ₩14,780 | ₩14,687 | ₩14,700 | -0.27% | 6.5만 |
|---|
| 2026.01.29 | ₩14,673 | ₩14,740 | ₩14,633 | ₩14,727 | +0.37% | 5만 |
|---|
| 2026.01.28 | ₩14,687 | ₩14,700 | ₩14,646 | ₩14,687 | 0.00% | 4.9만 |
|---|
| 2026.01.27 | ₩14,660 | ₩14,700 | ₩14,620 | ₩14,646 | -0.09% | 6.3만 |
|---|
| 2026.01.26 | ₩14,673 | ₩14,740 | ₩14,606 | ₩14,633 | -0.27% | 7만 |
|---|
| 2026.01.23 | ₩14,673 | ₩14,713 | ₩14,593 | ₩14,646 | -0.18% | 6.4만 |
|---|
| 2026.01.22 | ₩14,807 | ₩14,861 | ₩14,767 | ₩14,780 | -0.18% | 8.5만 |
|---|
| 2026.01.21 | ₩14,754 | ₩14,821 | ₩14,727 | ₩14,821 | +0.45% | 10.9만 |
|---|
| 2026.01.20 | ₩14,821 | ₩14,834 | ₩14,700 | ₩14,700 | -0.81% | 19.3만 |
|---|
| 2026.01.16 | ₩14,995 | ₩14,995 | ₩14,888 | ₩14,941 | -0.36% | 6.7만 |
|---|
| 2026.01.15 | ₩14,968 | ₩15,008 | ₩14,874 | ₩15,008 | +0.27% | 6.4만 |
|---|
| 2026.01.14 | ₩14,928 | ₩14,982 | ₩14,888 | ₩14,982 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩14,968 | ₩14,968 | ₩14,915 | ₩14,941 | -0.18% | 5만 |
|---|
| 2026.01.12 | ₩14,928 | ₩14,982 | ₩14,874 | ₩14,968 | +0.27% | 10.8만 |
|---|
| 2026.01.09 | ₩14,848 | ₩15,008 | ₩14,821 | ₩14,955 | +0.72% | 14.7만 |
|---|
| 2026.01.08 | ₩14,740 | ₩14,780 | ₩14,673 | ₩14,780 | +0.27% | 10.6만 |
|---|
| 2026.01.07 | ₩14,807 | ₩14,821 | ₩14,727 | ₩14,754 | -0.36% | 4.9만 |
|---|
| 2026.01.06 | ₩14,821 | ₩14,848 | ₩14,687 | ₩14,794 | -0.18% | 8.1만 |
|---|
| 2026.01.05 | ₩14,754 | ₩14,821 | ₩14,687 | ₩14,821 | +0.45% | 9.7만 |
|---|
| 2026.01.02 | ₩14,807 | ₩14,807 | ₩14,646 | ₩14,660 | -1.00% | 9.4만 |
|---|
| 2025.12.31 | ₩14,740 | ₩14,834 | ₩14,687 | ₩14,834 | +0.64% | 18.2만 |
|---|
| 2025.12.30 | ₩14,713 | ₩14,874 | ₩14,713 | ₩14,794 | +0.55% | 14.3만 |
|---|
| 2025.12.29 | ₩14,848 | ₩14,848 | ₩14,713 | ₩14,754 | -0.63% | 17.5만 |
|---|
| 2025.12.26 | ₩14,848 | ₩14,861 | ₩14,834 | ₩14,848 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩14,754 | ₩14,821 | ₩14,740 | ₩14,821 | +0.45% | 7.4만 |
|---|
| 2025.12.23 | ₩14,807 | ₩14,848 | ₩14,740 | ₩14,754 | -0.36% | 7.3만 |
|---|
| 2025.12.22 | ₩15,156 | ₩15,156 | ₩14,968 | ₩14,968 | -1.24% | 8.7만 |
|---|
| 2025.12.19 | ₩15,169 | ₩15,169 | ₩15,089 | ₩15,089 | -0.53% | 6.9만 |
|---|
| 2025.12.18 | ₩15,116 | ₩15,183 | ₩15,089 | ₩15,156 | +0.27% | 10.1만 |
|---|
| 2025.12.17 | ₩15,116 | ₩15,156 | ₩15,022 | ₩15,116 | 0.00% | 7.2만 |
|---|
| 2025.12.16 | ₩15,022 | ₩15,357 | ₩14,968 | ₩15,357 | +2.23% | 4.8만 |
|---|
| 2025.12.15 | ₩14,888 | ₩15,062 | ₩14,888 | ₩15,022 | +0.90% | 6.6만 |
|---|
| 2025.12.12 | ₩14,915 | ₩15,062 | ₩14,834 | ₩14,888 | -0.18% | 10.1만 |
|---|
| 2025.12.11 | ₩15,062 | ₩15,076 | ₩14,941 | ₩14,968 | -0.62% | 7만 |
|---|
| 2025.12.10 | ₩14,995 | ₩15,116 | ₩14,955 | ₩15,076 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩15,317 | ₩15,397 | ₩14,861 | ₩14,968 | -2.28% | 27.7만 |
|---|
| 2025.12.08 | ₩15,424 | ₩15,424 | ₩15,317 | ₩15,317 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩15,491 | ₩15,572 | ₩15,371 | ₩15,424 | -0.43% | 4.1만 |
|---|
| 2025.12.04 | ₩15,518 | ₩15,693 | ₩15,451 | ₩15,464 | -0.35% | 5.6만 |
|---|
| 2025.12.03 | ₩15,518 | ₩15,585 | ₩15,451 | ₩15,518 | 0.00% | 6.1만 |
|---|
| 2025.12.02 | ₩15,585 | ₩15,585 | ₩15,491 | ₩15,505 | -0.52% | 4.4만 |
|---|
| 2025.12.01 | ₩15,612 | ₩15,666 | ₩15,505 | ₩15,532 | -0.52% | 5.6만 |
|---|
| 2025.11.28 | ₩15,625 | ₩15,652 | ₩15,518 | ₩15,585 | -0.26% | 3.4만 |
|---|
| 2025.11.26 | ₩15,693 | ₩15,693 | ₩15,518 | ₩15,558 | -0.85% | 7.1만 |
|---|
| 2025.11.25 | ₩15,719 | ₩15,800 | ₩15,639 | ₩15,639 | -0.51% | 9.5만 |
|---|
| 2025.11.24 | ₩15,840 | ₩15,880 | ₩15,760 | ₩15,760 | -0.51% | 2.9만 |
|---|
| 2025.11.21 | ₩15,786 | ₩15,880 | ₩15,773 | ₩15,840 | +0.34% | 5.2만 |
|---|
| 2025.11.20 | ₩15,947 | ₩15,961 | ₩15,760 | ₩15,760 | -1.18% | 5.9만 |
|---|
| 2025.11.19 | ₩16,055 | ₩16,162 | ₩16,014 | ₩16,095 | +0.25% | 3.7만 |
|---|
| 2025.11.18 | ₩16,001 | ₩16,189 | ₩15,961 | ₩16,014 | +0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩16,028 | ₩16,095 | ₩15,988 | ₩16,068 | +0.25% | 3.3만 |
|---|
| 2025.11.14 | ₩16,014 | ₩16,081 | ₩16,001 | ₩16,041 | +0.17% | 1.8만 |
|---|
| 2025.11.13 | ₩16,068 | ₩16,135 | ₩16,041 | ₩16,081 | +0.08% | 1.6만 |
|---|
| 2025.11.12 | ₩16,108 | ₩16,135 | ₩16,055 | ₩16,122 | +0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩16,028 | ₩16,135 | ₩16,028 | ₩16,135 | +0.67% | 2.3만 |
|---|
| 2025.11.10 | ₩16,122 | ₩16,122 | ₩15,974 | ₩16,068 | -0.33% | 3.3만 |
|---|
| 2025.11.07 | ₩15,907 | ₩16,122 | ₩15,907 | ₩16,041 | +0.84% | 2.3만 |
|---|
| 2025.11.06 | ₩16,014 | ₩16,014 | ₩15,894 | ₩15,974 | -0.25% | 2.5만 |
|---|
| 2025.11.05 | ₩16,081 | ₩16,135 | ₩15,961 | ₩16,055 | -0.17% | 2.9만 |
|---|
| 2025.11.04 | ₩16,041 | ₩16,122 | ₩16,014 | ₩16,068 | +0.17% | 2.8만 |
|---|
| 2025.11.03 | ₩16,041 | ₩16,095 | ₩16,028 | ₩16,068 | +0.17% | 4.4만 |
|---|
| 2025.10.31 | ₩15,934 | ₩16,028 | ₩15,867 | ₩16,028 | +0.59% | 2.2만 |
|---|
| 2025.10.30 | ₩16,014 | ₩16,014 | ₩15,880 | ₩15,961 | -0.34% | 3.2만 |
|---|
| 2025.10.29 | ₩16,001 | ₩16,095 | ₩15,961 | ₩16,028 | +0.17% | 5만 |
|---|
| 2025.10.28 | ₩15,947 | ₩16,014 | ₩15,907 | ₩15,988 | +0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩16,001 | ₩16,028 | ₩15,907 | ₩15,961 | -0.25% | 4.9만 |
|---|
| 2025.10.24 | ₩15,961 | ₩16,055 | ₩15,947 | ₩15,988 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩16,068 | ₩16,175 | ₩16,001 | ₩16,175 | +0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩16,041 | ₩16,202 | ₩16,001 | ₩16,028 | -0.08% | 4.9만 |
|---|
| 2025.10.21 | ₩15,907 | ₩16,095 | ₩15,907 | ₩16,041 | +0.84% | 3.8만 |
|---|
| 2025.10.20 | ₩15,988 | ₩16,001 | ₩15,853 | ₩15,894 | -0.59% | 5만 |
|---|
| 2025.10.17 | ₩16,095 | ₩16,108 | ₩15,880 | ₩15,947 | -0.92% | 7.1만 |
|---|
| 2025.10.16 | ₩16,162 | ₩16,175 | ₩16,001 | ₩16,068 | -0.58% | 2.6만 |
|---|
| 2025.10.15 | ₩16,135 | ₩16,189 | ₩16,095 | ₩16,135 | 0.00% | 4.7만 |
|---|
| 2025.10.14 | ₩16,122 | ₩16,135 | ₩16,028 | ₩16,108 | -0.08% | 2.1만 |
|---|
| 2025.10.13 | ₩16,095 | ₩16,162 | ₩16,014 | ₩16,162 | +0.42% | 9만 |
|---|
| 2025.10.10 | ₩16,055 | ₩16,068 | ₩15,974 | ₩15,988 | -0.42% | 3.9만 |
|---|