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 | ₩12,524 | ₩12,672 | ₩12,524 | ₩12,578 | +0.43% | 3만 |
| 2026.10.08 | ₩12,524 | ₩12,618 | ₩12,457 | ₩12,578 | +0.43% | 11.3만 |
| 2026.10.07 | ₩12,564 | ₩12,564 | ₩12,497 | ₩12,524 | -0.32% | 2.4만 |
| 2026.10.06 | ₩12,591 | ₩12,658 | ₩12,497 | ₩12,591 | 0.00% | 8.1만 |
| 2026.10.05 | ₩12,712 | ₩12,806 | ₩12,511 | ₩12,551 | -1.27% | 11.5만 |
| 2026.10.02 | ₩12,658 | ₩12,819 | ₩12,658 | ₩12,779 | +0.95% | 5.1만 |
| 2026.10.01 | ₩12,712 | ₩12,739 | ₩12,578 | ₩12,645 | -0.53% | 13.9만 |
| 2026.09.30 | ₩12,819 | ₩12,993 | ₩12,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,765 |
| -0.42% |
| 21.2만 |
| 2026.09.29 | ₩12,672 | ₩12,832 | ₩12,618 | ₩12,779 | +0.85% | 9만 |
|---|
| 2026.09.28 | ₩12,685 | ₩12,806 | ₩12,658 | ₩12,698 | +0.11% | 5.7만 |
|---|
| 2026.09.25 | ₩12,752 | ₩12,806 | ₩12,658 | ₩12,765 | +0.11% | 6.1만 |
|---|
| 2026.09.24 | ₩12,725 | ₩12,806 | ₩12,618 | ₩12,698 | -0.21% | 6.8만 |
|---|
| 2026.09.23 | ₩12,980 | ₩12,980 | ₩12,725 | ₩12,725 | -1.96% | 6.5만 |
|---|
| 2026.09.22 | ₩13,087 | ₩13,114 | ₩13,060 | ₩13,074 | -0.10% | 6.5만 |
|---|
| 2026.09.21 | ₩13,087 | ₩13,127 | ₩13,060 | ₩13,087 | 0.00% | 3.1만 |
|---|
| 2026.09.18 | ₩13,141 | ₩13,194 | ₩13,060 | ₩13,087 | -0.41% | 1.9만 |
|---|
| 2026.09.17 | ₩13,060 | ₩13,181 | ₩13,060 | ₩13,168 | +0.82% | 7.4만 |
|---|
| 2026.09.16 | ₩13,060 | ₩13,288 | ₩13,060 | ₩13,060 | 0.00% | 10.7만 |
|---|
| 2026.09.15 | ₩13,127 | ₩13,342 | ₩13,047 | ₩13,060 | -0.51% | 5.6만 |
|---|
| 2026.09.14 | ₩13,248 | ₩13,369 | ₩13,127 | ₩13,154 | -0.71% | 7.1만 |
|---|
| 2026.09.11 | ₩13,248 | ₩13,422 | ₩13,248 | ₩13,262 | +0.10% | 5만 |
|---|
| 2026.09.10 | ₩13,342 | ₩13,476 | ₩13,262 | ₩13,262 | -0.60% | 4.3만 |
|---|
| 2026.09.09 | ₩13,449 | ₩13,489 | ₩13,396 | ₩13,396 | -0.40% | 6.5만 |
|---|
| 2026.09.08 | ₩13,476 | ₩13,543 | ₩13,476 | ₩13,476 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩13,597 | ₩13,597 | ₩13,489 | ₩13,516 | -0.59% | 3.5만 |
|---|
| 2026.09.03 | ₩13,610 | ₩13,677 | ₩13,543 | ₩13,583 | -0.20% | 5.3만 |
|---|
| 2026.09.02 | ₩13,704 | ₩13,731 | ₩13,610 | ₩13,650 | -0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩13,758 | ₩13,784 | ₩13,677 | ₩13,677 | -0.58% | 2.4만 |
|---|
| 2026.08.31 | ₩13,771 | ₩13,851 | ₩13,543 | ₩13,704 | -0.49% | 9.8만 |
|---|
| 2026.08.28 | ₩13,717 | ₩13,744 | ₩13,717 | ₩13,717 | 0.00% | 5.1만 |
|---|
| 2026.08.27 | ₩13,798 | ₩13,838 | ₩13,731 | ₩13,744 | -0.39% | 3.9만 |
|---|
| 2026.08.26 | ₩13,838 | ₩13,838 | ₩13,758 | ₩13,798 | -0.29% | 2.4만 |
|---|
| 2026.08.25 | ₩13,771 | ₩13,838 | ₩13,758 | ₩13,838 | +0.49% | 2.3만 |
|---|
| 2026.08.24 | ₩13,744 | ₩13,784 | ₩13,717 | ₩13,731 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩14,079 | ₩14,133 | ₩13,878 | ₩13,878 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩14,066 | ₩14,106 | ₩14,026 | ₩14,039 | -0.19% | 5.2만 |
|---|
| 2026.08.19 | ₩14,106 | ₩14,133 | ₩14,053 | ₩14,106 | 0.00% | 2.9만 |
|---|
| 2026.08.18 | ₩14,106 | ₩14,146 | ₩14,026 | ₩14,053 | -0.38% | 3.5만 |
|---|
| 2026.08.17 | ₩14,079 | ₩14,146 | ₩14,012 | ₩14,053 | -0.19% | 2.5만 |
|---|
| 2026.08.14 | ₩14,066 | ₩14,133 | ₩14,066 | ₩14,066 | 0.00% | 1.9만 |
|---|
| 2026.08.13 | ₩14,106 | ₩14,160 | ₩14,053 | ₩14,079 | -0.19% | 4.6만 |
|---|
| 2026.08.12 | ₩14,066 | ₩14,173 | ₩14,012 | ₩14,053 | -0.10% | 6.6만 |
|---|
| 2026.08.11 | ₩14,079 | ₩14,187 | ₩14,026 | ₩14,066 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩14,026 | ₩14,146 | ₩14,026 | ₩14,053 | +0.19% | 4만 |
|---|
| 2026.08.07 | ₩13,986 | ₩14,160 | ₩13,959 | ₩14,053 | +0.48% | 9만 |
|---|
| 2026.08.06 | ₩13,945 | ₩14,012 | ₩13,905 | ₩13,932 | -0.10% | 6.2만 |
|---|
| 2026.08.05 | ₩13,986 | ₩13,999 | ₩13,851 | ₩13,919 | -0.48% | 8.5만 |
|---|
| 2026.08.04 | ₩13,972 | ₩13,972 | ₩13,919 | ₩13,959 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩13,905 | ₩13,972 | ₩13,892 | ₩13,932 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩13,932 | ₩13,959 | ₩13,825 | ₩13,865 | -0.48% | 7.1만 |
|---|
| 2026.07.30 | ₩13,972 | ₩14,133 | ₩13,838 | ₩13,878 | -0.67% | 7.5만 |
|---|
| 2026.07.29 | ₩13,972 | ₩14,039 | ₩13,905 | ₩13,905 | -0.48% | 2.2만 |
|---|
| 2026.07.28 | ₩13,986 | ₩14,039 | ₩13,945 | ₩13,986 | 0.00% | 2만 |
|---|
| 2026.07.27 | ₩14,039 | ₩14,093 | ₩13,919 | ₩13,959 | -0.57% | 3.8만 |
|---|
| 2026.07.24 | ₩14,026 | ₩14,133 | ₩13,959 | ₩14,012 | -0.10% | 3.8만 |
|---|
| 2026.07.23 | ₩14,294 | ₩14,294 | ₩14,160 | ₩14,173 | -0.84% | 3.8만 |
|---|
| 2026.07.22 | ₩14,267 | ₩14,348 | ₩14,254 | ₩14,281 | +0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩14,254 | ₩14,348 | ₩14,254 | ₩14,321 | +0.47% | 1.8만 |
|---|
| 2026.07.20 | ₩14,374 | ₩14,455 | ₩14,160 | ₩14,281 | -0.65% | 5.1만 |
|---|
| 2026.07.17 | ₩14,348 | ₩14,388 | ₩14,334 | ₩14,348 | 0.00% | 2.2만 |
|---|
| 2026.07.16 | ₩14,415 | ₩14,455 | ₩14,348 | ₩14,361 | -0.37% | 4.3만 |
|---|
| 2026.07.15 | ₩14,348 | ₩14,428 | ₩14,348 | ₩14,374 | +0.19% | 1.5만 |
|---|
| 2026.07.14 | ₩14,307 | ₩14,374 | ₩14,307 | ₩14,361 | +0.37% | 2.4만 |
|---|
| 2026.07.13 | ₩14,267 | ₩14,348 | ₩14,214 | ₩14,294 | +0.19% | 8.7만 |
|---|
| 2026.07.10 | ₩14,294 | ₩14,348 | ₩14,214 | ₩14,267 | -0.19% | 5.5만 |
|---|
| 2026.07.09 | ₩14,267 | ₩14,348 | ₩14,079 | ₩14,281 | +0.09% | 4.2만 |
|---|
| 2026.07.08 | ₩14,281 | ₩14,334 | ₩14,173 | ₩14,227 | -0.38% | 2.5만 |
|---|
| 2026.07.07 | ₩14,334 | ₩14,334 | ₩14,214 | ₩14,267 | -0.47% | 5.9만 |
|---|
| 2026.07.06 | ₩14,334 | ₩14,455 | ₩14,294 | ₩14,321 | -0.09% | 4.7만 |
|---|
| 2026.07.02 | ₩14,455 | ₩14,455 | ₩14,361 | ₩14,374 | -0.56% | 3.3만 |
|---|
| 2026.07.01 | ₩14,401 | ₩14,495 | ₩14,361 | ₩14,428 | +0.19% | 2.9만 |
|---|
| 2026.06.30 | ₩14,334 | ₩14,415 | ₩14,281 | ₩14,361 | +0.19% | 5.5만 |
|---|
| 2026.06.29 | ₩14,294 | ₩14,361 | ₩14,240 | ₩14,294 | 0.00% | 4.8만 |
|---|
| 2026.06.26 | ₩14,173 | ₩14,267 | ₩14,173 | ₩14,254 | +0.57% | 3.2만 |
|---|
| 2026.06.25 | ₩14,240 | ₩14,294 | ₩14,146 | ₩14,146 | -0.66% | 2.7만 |
|---|
| 2026.06.24 | ₩14,146 | ₩14,227 | ₩14,066 | ₩14,146 | 0.00% | 3.4만 |
|---|
| 2026.06.23 | ₩14,120 | ₩14,173 | ₩14,066 | ₩14,146 | +0.19% | 7.5만 |
|---|
| 2026.06.22 | ₩14,307 | ₩14,388 | ₩14,254 | ₩14,307 | 0.00% | 4.4만 |
|---|
| 2026.06.18 | ₩14,401 | ₩14,401 | ₩14,281 | ₩14,307 | -0.65% | 3만 |
|---|
| 2026.06.17 | ₩14,374 | ₩14,415 | ₩14,267 | ₩14,281 | -0.65% | 2.1만 |
|---|
| 2026.06.16 | ₩14,388 | ₩14,415 | ₩14,334 | ₩14,374 | -0.09% | 2.3만 |
|---|
| 2026.06.15 | ₩14,374 | ₩14,401 | ₩14,294 | ₩14,361 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,374 | ₩14,415 | ₩14,281 | ₩14,334 | -0.28% | 2.7만 |
|---|
| 2026.06.11 | ₩14,321 | ₩14,374 | ₩14,267 | ₩14,334 | +0.09% | 3.5만 |
|---|
| 2026.06.10 | ₩14,307 | ₩14,361 | ₩14,281 | ₩14,281 | -0.19% | 4.2만 |
|---|
| 2026.06.09 | ₩14,294 | ₩14,307 | ₩14,227 | ₩14,281 | -0.09% | 4.4만 |
|---|
| 2026.06.08 | ₩14,401 | ₩14,455 | ₩14,254 | ₩14,254 | -1.02% | 4.1만 |
|---|
| 2026.06.05 | ₩14,388 | ₩14,455 | ₩14,321 | ₩14,388 | 0.00% | 2.3만 |
|---|
| 2026.06.04 | ₩14,415 | ₩14,535 | ₩14,361 | ₩14,361 | -0.37% | 3.7만 |
|---|
| 2026.06.03 | ₩14,629 | ₩14,696 | ₩14,415 | ₩14,415 | -1.47% | 5.7만 |
|---|
| 2026.06.02 | ₩14,696 | ₩14,777 | ₩14,509 | ₩14,589 | -0.73% | 5.7만 |
|---|
| 2026.06.01 | ₩14,777 | ₩14,790 | ₩14,616 | ₩14,669 | -0.73% | 7.6만 |
|---|
| 2026.05.29 | ₩14,844 | ₩14,844 | ₩14,723 | ₩14,777 | -0.45% | 4만 |
|---|
| 2026.05.28 | ₩14,897 | ₩14,938 | ₩14,736 | ₩14,777 | -0.81% | 6.5만 |
|---|
| 2026.05.27 | ₩14,911 | ₩14,911 | ₩14,790 | ₩14,830 | -0.54% | 5.7만 |
|---|
| 2026.05.26 | ₩14,964 | ₩15,045 | ₩14,790 | ₩14,804 | -1.08% | 5.5만 |
|---|
| 2026.05.22 | ₩14,911 | ₩14,951 | ₩14,844 | ₩14,951 | +0.27% | 1.1만 |
|---|
| 2026.05.21 | ₩14,777 | ₩14,911 | ₩14,696 | ₩14,911 | +0.91% | 1.3만 |
|---|
| 2026.05.20 | ₩14,911 | ₩14,951 | ₩14,804 | ₩14,924 | +0.09% | 1.9만 |
|---|
| 2026.05.19 | ₩14,924 | ₩14,978 | ₩14,817 | ₩14,817 | -0.72% | 2.8만 |
|---|
| 2026.05.18 | ₩14,991 | ₩14,991 | ₩14,844 | ₩14,924 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩14,991 | ₩14,991 | ₩14,897 | ₩14,964 | -0.18% | 1.8만 |
|---|
| 2026.05.14 | ₩14,978 | ₩15,005 | ₩14,938 | ₩15,005 | +0.18% | 2.2만 |
|---|
| 2026.05.13 | ₩14,951 | ₩14,991 | ₩14,871 | ₩14,978 | +0.18% | 2.1만 |
|---|
| 2026.05.12 | ₩14,938 | ₩15,005 | ₩14,871 | ₩14,951 | +0.09% | 2.8만 |
|---|
| 2026.05.11 | ₩14,857 | ₩15,005 | ₩14,817 | ₩14,938 | +0.54% | 5.7만 |
|---|
| 2026.05.08 | ₩14,951 | ₩14,951 | ₩14,777 | ₩14,804 | -0.99% | 3.4만 |
|---|
| 2026.05.07 | ₩14,884 | ₩14,991 | ₩14,750 | ₩14,857 | -0.18% | 3.5만 |
|---|
| 2026.05.06 | ₩14,830 | ₩14,844 | ₩14,723 | ₩14,844 | +0.09% | 4.8만 |
|---|
| 2026.05.05 | ₩14,897 | ₩14,897 | ₩14,643 | ₩14,790 | -0.72% | 4.3만 |
|---|
| 2026.05.04 | ₩14,871 | ₩14,911 | ₩14,750 | ₩14,844 | -0.18% | 7.1만 |
|---|
| 2026.05.01 | ₩14,830 | ₩14,938 | ₩14,763 | ₩14,871 | +0.27% | 3.1만 |
|---|
| 2026.04.30 | ₩14,736 | ₩15,031 | ₩14,643 | ₩14,790 | +0.36% | 3.9만 |
|---|
| 2026.04.29 | ₩14,683 | ₩14,736 | ₩14,643 | ₩14,696 | +0.09% | 4.4만 |
|---|
| 2026.04.28 | ₩14,656 | ₩14,736 | ₩14,656 | ₩14,710 | +0.37% | 2.4만 |
|---|
| 2026.04.27 | ₩14,750 | ₩14,817 | ₩14,683 | ₩14,710 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩14,643 | ₩14,817 | ₩14,616 | ₩14,710 | +0.46% | 1.3만 |
|---|
| 2026.04.23 | ₩14,710 | ₩14,763 | ₩14,562 | ₩14,602 | -0.73% | 3.3만 |
|---|
| 2026.04.22 | ₩14,857 | ₩15,112 | ₩14,857 | ₩14,884 | +0.18% | 2.8만 |
|---|
| 2026.04.21 | ₩15,045 | ₩15,125 | ₩14,683 | ₩14,857 | -1.25% | 6.8만 |
|---|
| 2026.04.20 | ₩15,058 | ₩15,072 | ₩14,938 | ₩15,031 | -0.18% | 3.8만 |
|---|
| 2026.04.17 | ₩14,991 | ₩15,125 | ₩14,911 | ₩15,005 | +0.09% | 2.8만 |
|---|
| 2026.04.16 | ₩14,938 | ₩14,978 | ₩14,897 | ₩14,897 | -0.27% | 3.1만 |
|---|
| 2026.04.15 | ₩14,951 | ₩15,018 | ₩14,871 | ₩14,911 | -0.27% | 3.6만 |
|---|
| 2026.04.14 | ₩14,844 | ₩15,072 | ₩14,817 | ₩14,951 | +0.72% | 3.9만 |
|---|
| 2026.04.13 | ₩14,844 | ₩14,871 | ₩14,750 | ₩14,790 | -0.36% | 3.1만 |
|---|
| 2026.04.10 | ₩14,844 | ₩14,924 | ₩14,844 | ₩14,871 | +0.18% | 2만 |
|---|
| 2026.04.09 | ₩14,750 | ₩15,018 | ₩14,736 | ₩14,830 | +0.55% | 6만 |
|---|
| 2026.04.08 | ₩14,616 | ₩14,804 | ₩14,589 | ₩14,736 | +0.83% | 5.7만 |
|---|
| 2026.04.07 | ₩14,348 | ₩14,576 | ₩14,348 | ₩14,535 | +1.31% | 3.3만 |
|---|
| 2026.04.06 | ₩14,374 | ₩14,468 | ₩14,348 | ₩14,428 | +0.37% | 5.5만 |
|---|
| 2026.04.02 | ₩14,401 | ₩14,495 | ₩14,240 | ₩14,348 | -0.37% | 3.9만 |
|---|
| 2026.04.01 | ₩14,522 | ₩14,602 | ₩14,227 | ₩14,415 | -0.74% | 5.9만 |
|---|
| 2026.03.31 | ₩14,133 | ₩14,589 | ₩14,133 | ₩14,415 | +1.99% | 8.1만 |
|---|
| 2026.03.30 | ₩13,999 | ₩14,160 | ₩13,999 | ₩14,093 | +0.67% | 7.1만 |
|---|
| 2026.03.27 | ₩14,173 | ₩14,374 | ₩13,972 | ₩13,999 | -1.23% | 5.6만 |
|---|
| 2026.03.26 | ₩14,348 | ₩14,415 | ₩14,106 | ₩14,106 | -1.68% | 6.1만 |
|---|
| 2026.03.25 | ₩14,522 | ₩14,589 | ₩14,374 | ₩14,401 | -0.83% | 4.8만 |
|---|
| 2026.03.24 | ₩14,441 | ₩14,562 | ₩14,441 | ₩14,522 | +0.56% | 3.5만 |
|---|
| 2026.03.23 | ₩14,482 | ₩14,669 | ₩14,441 | ₩14,602 | +0.83% | 5.5만 |
|---|
| 2026.03.20 | ₩14,723 | ₩14,750 | ₩14,348 | ₩14,441 | -1.91% | 5.5만 |
|---|
| 2026.03.19 | ₩14,723 | ₩14,884 | ₩14,656 | ₩14,723 | 0.00% | 2.8만 |
|---|
| 2026.03.18 | ₩14,723 | ₩14,790 | ₩14,629 | ₩14,723 | 0.00% | 2.1만 |
|---|
| 2026.03.17 | ₩14,643 | ₩14,777 | ₩14,616 | ₩14,696 | +0.37% | 4만 |
|---|
| 2026.03.16 | ₩14,482 | ₩14,643 | ₩14,441 | ₩14,616 | +0.93% | 3.2만 |
|---|
| 2026.03.13 | ₩14,495 | ₩14,616 | ₩14,415 | ₩14,455 | -0.28% | 7만 |
|---|
| 2026.03.12 | ₩14,509 | ₩14,696 | ₩14,374 | ₩14,549 | +0.28% | 4.8만 |
|---|
| 2026.03.11 | ₩14,629 | ₩14,696 | ₩14,482 | ₩14,482 | -1.01% | 4만 |
|---|
| 2026.03.10 | ₩14,495 | ₩14,844 | ₩14,495 | ₩14,602 | +0.74% | 6.1만 |
|---|
| 2026.03.09 | ₩14,522 | ₩14,616 | ₩14,361 | ₩14,415 | -0.74% | 8.1만 |
|---|
| 2026.03.06 | ₩14,991 | ₩14,991 | ₩14,522 | ₩14,522 | -3.13% | 11.1만 |
|---|
| 2026.03.05 | ₩15,099 | ₩15,125 | ₩14,964 | ₩14,991 | -0.71% | 2.3만 |
|---|
| 2026.03.04 | ₩15,233 | ₩15,233 | ₩15,045 | ₩15,112 | -0.79% | 1.9만 |
|---|
| 2026.03.03 | ₩15,192 | ₩15,192 | ₩14,951 | ₩15,085 | -0.71% | 2.8만 |
|---|
| 2026.03.02 | ₩15,192 | ₩15,273 | ₩15,152 | ₩15,179 | -0.09% | 4.3만 |
|---|
| 2026.02.27 | ₩15,031 | ₩15,233 | ₩15,005 | ₩15,206 | +1.16% | 4.4만 |
|---|
| 2026.02.26 | ₩14,924 | ₩15,018 | ₩14,924 | ₩14,964 | +0.27% | 2.4만 |
|---|
| 2026.02.25 | ₩15,072 | ₩15,072 | ₩14,844 | ₩14,924 | -0.98% | 3.9만 |
|---|
| 2026.02.24 | ₩15,085 | ₩15,085 | ₩15,005 | ₩15,018 | -0.44% | 2.4만 |
|---|
| 2026.02.23 | ₩15,125 | ₩15,179 | ₩15,045 | ₩15,072 | -0.35% | 4.6만 |
|---|
| 2026.02.20 | ₩15,219 | ₩15,219 | ₩15,085 | ₩15,085 | -0.88% | 5.8만 |
|---|
| 2026.02.19 | ₩15,286 | ₩15,313 | ₩15,259 | ₩15,273 | -0.09% | 4.6만 |
|---|
| 2026.02.18 | ₩15,206 | ₩15,340 | ₩15,206 | ₩15,259 | +0.35% | 6.8만 |
|---|
| 2026.02.17 | ₩15,125 | ₩15,192 | ₩15,072 | ₩15,166 | +0.27% | 5.2만 |
|---|
| 2026.02.13 | ₩15,085 | ₩15,139 | ₩14,991 | ₩15,099 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩15,099 | ₩15,152 | ₩15,058 | ₩15,058 | -0.27% | 8.6만 |
|---|
| 2026.02.11 | ₩15,072 | ₩15,139 | ₩15,005 | ₩15,099 | +0.18% | 6.4만 |
|---|
| 2026.02.10 | ₩15,099 | ₩15,139 | ₩15,018 | ₩15,031 | -0.44% | 3.4만 |
|---|
| 2026.02.09 | ₩15,045 | ₩15,125 | ₩15,031 | ₩15,072 | +0.18% | 6.3만 |
|---|
| 2026.02.06 | ₩15,018 | ₩15,031 | ₩14,924 | ₩15,018 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩14,911 | ₩15,045 | ₩14,884 | ₩14,964 | +0.36% | 10.1만 |
|---|
| 2026.02.04 | ₩14,924 | ₩14,938 | ₩14,804 | ₩14,871 | -0.36% | 6.3만 |
|---|
| 2026.02.03 | ₩14,723 | ₩14,911 | ₩14,710 | ₩14,884 | +1.09% | 10만 |
|---|
| 2026.02.02 | ₩14,750 | ₩14,763 | ₩14,656 | ₩14,723 | -0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩14,736 | ₩14,777 | ₩14,683 | ₩14,696 | -0.27% | 6.5만 |
|---|
| 2026.01.29 | ₩14,669 | ₩14,736 | ₩14,629 | ₩14,723 | +0.37% | 5만 |
|---|
| 2026.01.28 | ₩14,683 | ₩14,696 | ₩14,643 | ₩14,683 | 0.00% | 4.9만 |
|---|
| 2026.01.27 | ₩14,656 | ₩14,696 | ₩14,616 | ₩14,643 | -0.09% | 6.3만 |
|---|
| 2026.01.26 | ₩14,669 | ₩14,736 | ₩14,602 | ₩14,629 | -0.27% | 7만 |
|---|
| 2026.01.23 | ₩14,669 | ₩14,710 | ₩14,589 | ₩14,643 | -0.18% | 6.4만 |
|---|
| 2026.01.22 | ₩14,804 | ₩14,857 | ₩14,763 | ₩14,777 | -0.18% | 8.5만 |
|---|
| 2026.01.21 | ₩14,750 | ₩14,817 | ₩14,723 | ₩14,817 | +0.45% | 10.9만 |
|---|
| 2026.01.20 | ₩14,817 | ₩14,830 | ₩14,696 | ₩14,696 | -0.81% | 19.3만 |
|---|
| 2026.01.16 | ₩14,991 | ₩14,991 | ₩14,884 | ₩14,938 | -0.36% | 6.7만 |
|---|
| 2026.01.15 | ₩14,964 | ₩15,005 | ₩14,871 | ₩15,005 | +0.27% | 6.4만 |
|---|
| 2026.01.14 | ₩14,924 | ₩14,978 | ₩14,884 | ₩14,978 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩14,964 | ₩14,964 | ₩14,911 | ₩14,938 | -0.18% | 5만 |
|---|
| 2026.01.12 | ₩14,924 | ₩14,978 | ₩14,871 | ₩14,964 | +0.27% | 10.8만 |
|---|
| 2026.01.09 | ₩14,844 | ₩15,005 | ₩14,817 | ₩14,951 | +0.72% | 14.7만 |
|---|
| 2026.01.08 | ₩14,736 | ₩14,777 | ₩14,669 | ₩14,777 | +0.27% | 10.6만 |
|---|
| 2026.01.07 | ₩14,804 | ₩14,817 | ₩14,723 | ₩14,750 | -0.36% | 4.9만 |
|---|
| 2026.01.06 | ₩14,817 | ₩14,844 | ₩14,683 | ₩14,790 | -0.18% | 8.1만 |
|---|
| 2026.01.05 | ₩14,750 | ₩14,817 | ₩14,683 | ₩14,817 | +0.45% | 9.7만 |
|---|
| 2026.01.02 | ₩14,804 | ₩14,804 | ₩14,643 | ₩14,656 | -1.00% | 9.4만 |
|---|
| 2025.12.31 | ₩14,736 | ₩14,830 | ₩14,683 | ₩14,830 | +0.64% | 18.2만 |
|---|
| 2025.12.30 | ₩14,710 | ₩14,871 | ₩14,710 | ₩14,790 | +0.55% | 14.3만 |
|---|
| 2025.12.29 | ₩14,844 | ₩14,844 | ₩14,710 | ₩14,750 | -0.63% | 17.5만 |
|---|
| 2025.12.26 | ₩14,844 | ₩14,857 | ₩14,830 | ₩14,844 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩14,750 | ₩14,817 | ₩14,736 | ₩14,817 | +0.45% | 7.4만 |
|---|
| 2025.12.23 | ₩14,804 | ₩14,844 | ₩14,736 | ₩14,750 | -0.36% | 7.3만 |
|---|
| 2025.12.22 | ₩15,152 | ₩15,152 | ₩14,964 | ₩14,964 | -1.24% | 8.7만 |
|---|
| 2025.12.19 | ₩15,166 | ₩15,166 | ₩15,085 | ₩15,085 | -0.53% | 6.9만 |
|---|
| 2025.12.18 | ₩15,112 | ₩15,179 | ₩15,085 | ₩15,152 | +0.27% | 10.1만 |
|---|
| 2025.12.17 | ₩15,112 | ₩15,152 | ₩15,018 | ₩15,112 | 0.00% | 7.2만 |
|---|
| 2025.12.16 | ₩15,018 | ₩15,353 | ₩14,964 | ₩15,353 | +2.23% | 4.8만 |
|---|
| 2025.12.15 | ₩14,884 | ₩15,058 | ₩14,884 | ₩15,018 | +0.90% | 6.6만 |
|---|
| 2025.12.12 | ₩14,911 | ₩15,058 | ₩14,830 | ₩14,884 | -0.18% | 10.1만 |
|---|
| 2025.12.11 | ₩15,058 | ₩15,072 | ₩14,938 | ₩14,964 | -0.62% | 7만 |
|---|
| 2025.12.10 | ₩14,991 | ₩15,112 | ₩14,951 | ₩15,072 | +0.54% | 9.5만 |
|---|
| 2025.12.09 | ₩15,313 | ₩15,394 | ₩14,857 | ₩14,964 | -2.28% | 27.7만 |
|---|
| 2025.12.08 | ₩15,420 | ₩15,420 | ₩15,313 | ₩15,313 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩15,487 | ₩15,568 | ₩15,367 | ₩15,420 | -0.43% | 4.1만 |
|---|
| 2025.12.04 | ₩15,514 | ₩15,689 | ₩15,447 | ₩15,461 | -0.35% | 5.6만 |
|---|
| 2025.12.03 | ₩15,514 | ₩15,581 | ₩15,447 | ₩15,514 | 0.00% | 6.1만 |
|---|
| 2025.12.02 | ₩15,581 | ₩15,581 | ₩15,487 | ₩15,501 | -0.52% | 4.4만 |
|---|
| 2025.12.01 | ₩15,608 | ₩15,662 | ₩15,501 | ₩15,528 | -0.52% | 5.6만 |
|---|
| 2025.11.28 | ₩15,621 | ₩15,648 | ₩15,514 | ₩15,581 | -0.26% | 3.4만 |
|---|
| 2025.11.26 | ₩15,689 | ₩15,689 | ₩15,514 | ₩15,554 | -0.85% | 7.1만 |
|---|
| 2025.11.25 | ₩15,715 | ₩15,796 | ₩15,635 | ₩15,635 | -0.51% | 9.5만 |
|---|
| 2025.11.24 | ₩15,836 | ₩15,876 | ₩15,756 | ₩15,756 | -0.51% | 2.9만 |
|---|
| 2025.11.21 | ₩15,782 | ₩15,876 | ₩15,769 | ₩15,836 | +0.34% | 5.2만 |
|---|
| 2025.11.20 | ₩15,943 | ₩15,957 | ₩15,756 | ₩15,756 | -1.18% | 5.9만 |
|---|
| 2025.11.19 | ₩16,051 | ₩16,158 | ₩16,010 | ₩16,091 | +0.25% | 3.7만 |
|---|
| 2025.11.18 | ₩15,997 | ₩16,185 | ₩15,957 | ₩16,010 | +0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩16,024 | ₩16,091 | ₩15,984 | ₩16,064 | +0.25% | 3.3만 |
|---|
| 2025.11.14 | ₩16,010 | ₩16,077 | ₩15,997 | ₩16,037 | +0.17% | 1.8만 |
|---|
| 2025.11.13 | ₩16,064 | ₩16,131 | ₩16,037 | ₩16,077 | +0.08% | 1.6만 |
|---|
| 2025.11.12 | ₩16,104 | ₩16,131 | ₩16,051 | ₩16,118 | +0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩16,024 | ₩16,131 | ₩16,024 | ₩16,131 | +0.67% | 2.3만 |
|---|
| 2025.11.10 | ₩16,118 | ₩16,118 | ₩15,970 | ₩16,064 | -0.33% | 3.3만 |
|---|
| 2025.11.07 | ₩15,903 | ₩16,118 | ₩15,903 | ₩16,037 | +0.84% | 2.3만 |
|---|
| 2025.11.06 | ₩16,010 | ₩16,010 | ₩15,890 | ₩15,970 | -0.25% | 2.5만 |
|---|
| 2025.11.05 | ₩16,077 | ₩16,131 | ₩15,957 | ₩16,051 | -0.17% | 2.9만 |
|---|
| 2025.11.04 | ₩16,037 | ₩16,118 | ₩16,010 | ₩16,064 | +0.17% | 2.8만 |
|---|
| 2025.11.03 | ₩16,037 | ₩16,091 | ₩16,024 | ₩16,064 | +0.17% | 4.4만 |
|---|
| 2025.10.31 | ₩15,930 | ₩16,024 | ₩15,863 | ₩16,024 | +0.59% | 2.2만 |
|---|
| 2025.10.30 | ₩16,010 | ₩16,010 | ₩15,876 | ₩15,957 | -0.34% | 3.2만 |
|---|
| 2025.10.29 | ₩15,997 | ₩16,091 | ₩15,957 | ₩16,024 | +0.17% | 5만 |
|---|
| 2025.10.28 | ₩15,943 | ₩16,010 | ₩15,903 | ₩15,984 | +0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩15,997 | ₩16,024 | ₩15,903 | ₩15,957 | -0.25% | 4.9만 |
|---|
| 2025.10.24 | ₩15,957 | ₩16,051 | ₩15,943 | ₩15,984 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩16,064 | ₩16,171 | ₩15,997 | ₩16,171 | +0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩16,037 | ₩16,198 | ₩15,997 | ₩16,024 | -0.08% | 4.9만 |
|---|
| 2025.10.21 | ₩15,903 | ₩16,091 | ₩15,903 | ₩16,037 | +0.84% | 3.8만 |
|---|
| 2025.10.20 | ₩15,984 | ₩15,997 | ₩15,849 | ₩15,890 | -0.59% | 5만 |
|---|
| 2025.10.17 | ₩16,091 | ₩16,104 | ₩15,876 | ₩15,943 | -0.92% | 7.1만 |
|---|
| 2025.10.16 | ₩16,158 | ₩16,171 | ₩15,997 | ₩16,064 | -0.58% | 2.6만 |
|---|
| 2025.10.15 | ₩16,131 | ₩16,185 | ₩16,091 | ₩16,131 | 0.00% | 4.7만 |
|---|
| 2025.10.14 | ₩16,118 | ₩16,131 | ₩16,024 | ₩16,104 | -0.08% | 2.1만 |
|---|
| 2025.10.13 | ₩16,091 | ₩16,158 | ₩16,010 | ₩16,158 | +0.42% | 9만 |
|---|
| 2025.10.10 | ₩16,051 | ₩16,064 | ₩15,970 | ₩15,984 | -0.42% | 3.9만 |
|---|