시장 데이터를 불러오는 중
전체 종목
Aberdeen Municipal Income Fund Common Shares of Beneficial Interest 과거 주가
Aberdeen Municipal Income Fund Common Shares of Beneficial Interest · MFM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aberdeen Municipal Income Fund Common Shares of Beneficial Interest · MFM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,596 | ₩6,636 | ₩6,570 | ₩6,623 | +0.40% | 34.1만 |
| 2026.10.08 | ₩6,503 | ₩6,583 | ₩6,449 | ₩6,583 | +1.23% | 62.2만 |
| 2026.10.07 | ₩6,583 | ₩6,583 | ₩6,449 | ₩6,463 | -1.83% | 133.2만 |
| 2026.10.06 | ₩6,396 | ₩6,650 | ₩6,396 | ₩6,596 | +3.13% | 83.4만 |
| 2026.10.05 | ₩6,476 | ₩6,516 | ₩6,343 | ₩6,383 | -1.44% | 69만 |
| 2026.10.02 | ₩6,570 | ₩6,623 | ₩6,516 | ₩6,530 | -0.61% | 40.9만 |
| 2026.10.01 | ₩6,503 | ₩6,543 | ₩6,463 | ₩6,503 | 0.00% | 43만 |
| 2026.09.30 | ₩6,530 | ₩6,623 | ₩6,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,476 |
| -0.82% |
| 89.1만 |
| 2026.09.29 | ₩6,490 | ₩6,596 | ₩6,463 | ₩6,516 | +0.41% | 171.3만 |
|---|
| 2026.09.28 | ₩6,503 | ₩6,543 | ₩6,356 | ₩6,503 | 0.00% | 91.9만 |
|---|
| 2026.09.25 | ₩6,650 | ₩6,743 | ₩6,543 | ₩6,556 | -1.41% | 83.1만 |
|---|
| 2026.09.24 | ₩6,717 | ₩6,757 | ₩6,610 | ₩6,650 | -0.99% | 64.4만 |
|---|
| 2026.09.23 | ₩6,783 | ₩6,823 | ₩6,703 | ₩6,703 | -1.18% | 71.8만 |
|---|
| 2026.09.22 | ₩6,770 | ₩6,837 | ₩6,757 | ₩6,823 | +0.79% | 40.5만 |
|---|
| 2026.09.21 | ₩6,850 | ₩6,863 | ₩6,797 | ₩6,837 | -0.19% | 12.8만 |
|---|
| 2026.09.18 | ₩6,877 | ₩6,877 | ₩6,783 | ₩6,837 | -0.58% | 26.8만 |
|---|
| 2026.09.17 | ₩6,850 | ₩6,917 | ₩6,823 | ₩6,877 | +0.39% | 57.5만 |
|---|
| 2026.09.16 | ₩6,823 | ₩6,930 | ₩6,797 | ₩6,797 | -0.39% | 40.1만 |
|---|
| 2026.09.15 | ₩6,850 | ₩6,890 | ₩6,797 | ₩6,797 | -0.78% | 48.9만 |
|---|
| 2026.09.14 | ₩6,904 | ₩6,904 | ₩6,837 | ₩6,850 | -0.77% | 18.4만 |
|---|
| 2026.09.11 | ₩6,823 | ₩6,930 | ₩6,823 | ₩6,917 | +1.37% | 46.2만 |
|---|
| 2026.09.10 | ₩6,930 | ₩6,944 | ₩6,810 | ₩6,823 | -1.54% | 52만 |
|---|
| 2026.09.09 | ₩7,024 | ₩7,064 | ₩6,944 | ₩6,944 | -1.14% | 26.6만 |
|---|
| 2026.09.08 | ₩7,077 | ₩7,077 | ₩7,037 | ₩7,037 | -0.57% | 18.8만 |
|---|
| 2026.09.04 | ₩7,117 | ₩7,117 | ₩7,037 | ₩7,050 | -0.94% | 21.5만 |
|---|
| 2026.09.03 | ₩7,171 | ₩7,171 | ₩7,050 | ₩7,104 | -0.93% | 33.8만 |
|---|
| 2026.09.02 | ₩7,144 | ₩7,197 | ₩7,090 | ₩7,131 | -0.19% | 32.4만 |
|---|
| 2026.09.01 | ₩7,197 | ₩7,211 | ₩7,117 | ₩7,131 | -0.93% | 43만 |
|---|
| 2026.08.31 | ₩7,211 | ₩7,237 | ₩7,144 | ₩7,197 | -0.19% | 38.7만 |
|---|
| 2026.08.28 | ₩7,171 | ₩7,224 | ₩7,171 | ₩7,171 | 0.00% | 21.7만 |
|---|
| 2026.08.27 | ₩7,184 | ₩7,211 | ₩7,157 | ₩7,197 | +0.19% | 30만 |
|---|
| 2026.08.26 | ₩7,197 | ₩7,197 | ₩7,157 | ₩7,171 | -0.37% | 13.1만 |
|---|
| 2026.08.25 | ₩7,144 | ₩7,197 | ₩7,144 | ₩7,171 | +0.37% | 14.1만 |
|---|
| 2026.08.24 | ₩7,117 | ₩7,144 | ₩7,104 | ₩7,104 | -0.19% | 13.8만 |
|---|
| 2026.08.21 | ₩7,157 | ₩7,211 | ₩7,131 | ₩7,131 | -0.37% | 21.5만 |
|---|
| 2026.08.20 | ₩7,224 | ₩7,237 | ₩7,157 | ₩7,157 | -0.92% | 20.4만 |
|---|
| 2026.08.19 | ₩7,277 | ₩7,331 | ₩7,211 | ₩7,277 | 0.00% | 15.2만 |
|---|
| 2026.08.18 | ₩7,264 | ₩7,264 | ₩7,197 | ₩7,224 | -0.55% | 37.4만 |
|---|
| 2026.08.17 | ₩7,317 | ₩7,317 | ₩7,237 | ₩7,264 | -0.73% | 18만 |
|---|
| 2026.08.14 | ₩7,277 | ₩7,331 | ₩7,264 | ₩7,317 | +0.55% | 24.7만 |
|---|
| 2026.08.13 | ₩7,264 | ₩7,304 | ₩7,237 | ₩7,237 | -0.37% | 47.1만 |
|---|
| 2026.08.12 | ₩7,237 | ₩7,291 | ₩7,197 | ₩7,224 | -0.18% | 31.7만 |
|---|
| 2026.08.11 | ₩7,211 | ₩7,224 | ₩7,184 | ₩7,197 | -0.19% | 23.9만 |
|---|
| 2026.08.10 | ₩7,277 | ₩7,291 | ₩7,171 | ₩7,197 | -1.10% | 23.7만 |
|---|
| 2026.08.07 | ₩7,251 | ₩7,304 | ₩7,224 | ₩7,264 | +0.18% | 31.5만 |
|---|
| 2026.08.06 | ₩7,184 | ₩7,237 | ₩7,171 | ₩7,197 | +0.19% | 37.7만 |
|---|
| 2026.08.05 | ₩7,184 | ₩7,211 | ₩7,157 | ₩7,171 | -0.19% | 22.9만 |
|---|
| 2026.08.04 | ₩7,184 | ₩7,211 | ₩7,171 | ₩7,197 | +0.19% | 24.6만 |
|---|
| 2026.08.03 | ₩7,184 | ₩7,211 | ₩7,144 | ₩7,171 | -0.19% | 22.7만 |
|---|
| 2026.07.31 | ₩7,184 | ₩7,224 | ₩7,131 | ₩7,171 | -0.19% | 57.3만 |
|---|
| 2026.07.30 | ₩7,171 | ₩7,224 | ₩7,104 | ₩7,211 | +0.56% | 45.2만 |
|---|
| 2026.07.29 | ₩7,184 | ₩7,237 | ₩7,157 | ₩7,157 | -0.37% | 30.9만 |
|---|
| 2026.07.28 | ₩7,184 | ₩7,211 | ₩7,144 | ₩7,171 | -0.19% | 21만 |
|---|
| 2026.07.27 | ₩7,264 | ₩7,291 | ₩7,117 | ₩7,184 | -1.10% | 33.5만 |
|---|
| 2026.07.24 | ₩7,277 | ₩7,277 | ₩7,157 | ₩7,184 | -1.28% | 24.3만 |
|---|
| 2026.07.23 | ₩7,317 | ₩7,317 | ₩7,237 | ₩7,277 | -0.55% | 23.7만 |
|---|
| 2026.07.22 | ₩7,384 | ₩7,398 | ₩7,358 | ₩7,371 | -0.18% | 16만 |
|---|
| 2026.07.21 | ₩7,411 | ₩7,411 | ₩7,371 | ₩7,384 | -0.36% | 21.6만 |
|---|
| 2026.07.20 | ₩7,451 | ₩7,451 | ₩7,411 | ₩7,424 | -0.36% | 17만 |
|---|
| 2026.07.17 | ₩7,438 | ₩7,451 | ₩7,411 | ₩7,451 | +0.18% | 16.3만 |
|---|
| 2026.07.16 | ₩7,464 | ₩7,464 | ₩7,411 | ₩7,438 | -0.36% | 17.9만 |
|---|
| 2026.07.15 | ₩7,464 | ₩7,504 | ₩7,424 | ₩7,451 | -0.18% | 30.2만 |
|---|
| 2026.07.14 | ₩7,438 | ₩7,451 | ₩7,424 | ₩7,451 | +0.18% | 33.8만 |
|---|
| 2026.07.13 | ₩7,411 | ₩7,424 | ₩7,384 | ₩7,398 | -0.18% | 25.4만 |
|---|
| 2026.07.10 | ₩7,451 | ₩7,451 | ₩7,384 | ₩7,384 | -0.90% | 12.9만 |
|---|
| 2026.07.09 | ₩7,478 | ₩7,478 | ₩7,424 | ₩7,451 | -0.36% | 25.5만 |
|---|
| 2026.07.08 | ₩7,398 | ₩7,424 | ₩7,371 | ₩7,398 | 0.00% | 20.5만 |
|---|
| 2026.07.07 | ₩7,424 | ₩7,464 | ₩7,411 | ₩7,411 | -0.18% | 25.1만 |
|---|
| 2026.07.06 | ₩7,491 | ₩7,544 | ₩7,424 | ₩7,464 | -0.36% | 15.3만 |
|---|
| 2026.07.02 | ₩7,518 | ₩7,544 | ₩7,478 | ₩7,491 | -0.36% | 13.2만 |
|---|
| 2026.07.01 | ₩7,491 | ₩7,504 | ₩7,464 | ₩7,491 | 0.00% | 27.3만 |
|---|
| 2026.06.30 | ₩7,571 | ₩7,571 | ₩7,478 | ₩7,504 | -0.88% | 36.6만 |
|---|
| 2026.06.29 | ₩7,451 | ₩7,544 | ₩7,438 | ₩7,504 | +0.72% | 44.9만 |
|---|
| 2026.06.26 | ₩7,398 | ₩7,451 | ₩7,371 | ₩7,411 | +0.18% | 23.6만 |
|---|
| 2026.06.25 | ₩7,438 | ₩7,451 | ₩7,371 | ₩7,384 | -0.72% | 23.6만 |
|---|
| 2026.06.24 | ₩7,411 | ₩7,451 | ₩7,384 | ₩7,398 | -0.18% | 34.2만 |
|---|
| 2026.06.23 | ₩7,317 | ₩7,411 | ₩7,277 | ₩7,384 | +0.91% | 18.7만 |
|---|
| 2026.06.22 | ₩7,358 | ₩7,411 | ₩7,358 | ₩7,384 | +0.36% | 18.6만 |
|---|
| 2026.06.18 | ₩7,317 | ₩7,411 | ₩7,317 | ₩7,398 | +1.09% | 13.7만 |
|---|
| 2026.06.17 | ₩7,344 | ₩7,371 | ₩7,317 | ₩7,344 | 0.00% | 27.4만 |
|---|
| 2026.06.16 | ₩7,358 | ₩7,384 | ₩7,317 | ₩7,344 | -0.18% | 15.9만 |
|---|
| 2026.06.15 | ₩7,331 | ₩7,424 | ₩7,317 | ₩7,358 | +0.36% | 21.6만 |
|---|
| 2026.06.12 | ₩7,331 | ₩7,358 | ₩7,317 | ₩7,344 | +0.18% | 26.2만 |
|---|
| 2026.06.11 | ₩7,277 | ₩7,344 | ₩7,277 | ₩7,331 | +0.73% | 40.8만 |
|---|
| 2026.06.10 | ₩7,184 | ₩7,544 | ₩7,171 | ₩7,264 | +1.12% | 91.7만 |
|---|
| 2026.06.09 | ₩7,157 | ₩7,211 | ₩7,157 | ₩7,184 | +0.37% | 13.2만 |
|---|
| 2026.06.08 | ₩7,197 | ₩7,197 | ₩7,144 | ₩7,184 | -0.19% | 14.2만 |
|---|
| 2026.06.05 | ₩7,197 | ₩7,224 | ₩7,171 | ₩7,171 | -0.37% | 12만 |
|---|
| 2026.06.04 | ₩7,197 | ₩7,237 | ₩7,184 | ₩7,211 | +0.19% | 9.1만 |
|---|
| 2026.06.03 | ₩7,211 | ₩7,211 | ₩7,171 | ₩7,171 | -0.56% | 13.3만 |
|---|
| 2026.06.02 | ₩7,197 | ₩7,211 | ₩7,184 | ₩7,211 | +0.19% | 5.6만 |
|---|
| 2026.06.01 | ₩7,237 | ₩7,237 | ₩7,157 | ₩7,197 | -0.55% | 12.5만 |
|---|
| 2026.05.29 | ₩7,264 | ₩7,264 | ₩7,184 | ₩7,237 | -0.37% | 24.8만 |
|---|
| 2026.05.28 | ₩7,184 | ₩7,237 | ₩7,171 | ₩7,211 | +0.37% | 21.2만 |
|---|
| 2026.05.27 | ₩7,157 | ₩7,197 | ₩7,117 | ₩7,157 | 0.00% | 23만 |
|---|
| 2026.05.26 | ₩7,171 | ₩7,184 | ₩7,131 | ₩7,144 | -0.37% | 27.8만 |
|---|
| 2026.05.22 | ₩7,144 | ₩7,157 | ₩7,104 | ₩7,117 | -0.37% | 10.1만 |
|---|
| 2026.05.21 | ₩7,117 | ₩7,144 | ₩7,077 | ₩7,117 | 0.00% | 11.7만 |
|---|
| 2026.05.20 | ₩7,090 | ₩7,157 | ₩7,064 | ₩7,131 | +0.56% | 14만 |
|---|
| 2026.05.19 | ₩7,090 | ₩7,104 | ₩7,064 | ₩7,090 | 0.00% | 12.6만 |
|---|
| 2026.05.18 | ₩7,211 | ₩7,237 | ₩7,117 | ₩7,144 | -0.93% | 10.2만 |
|---|
| 2026.05.15 | ₩7,237 | ₩7,264 | ₩7,184 | ₩7,237 | 0.00% | 7만 |
|---|
| 2026.05.14 | ₩7,291 | ₩7,304 | ₩7,277 | ₩7,277 | -0.18% | 6만 |
|---|
| 2026.05.13 | ₩7,344 | ₩7,358 | ₩7,277 | ₩7,304 | -0.55% | 8.5만 |
|---|
| 2026.05.12 | ₩7,384 | ₩7,384 | ₩7,304 | ₩7,331 | -0.72% | 6.9만 |
|---|
| 2026.05.11 | ₩7,411 | ₩7,424 | ₩7,358 | ₩7,384 | -0.36% | 10.6만 |
|---|
| 2026.05.08 | ₩7,438 | ₩7,438 | ₩7,371 | ₩7,411 | -0.36% | 8.9만 |
|---|
| 2026.05.07 | ₩7,371 | ₩7,398 | ₩7,344 | ₩7,398 | +0.36% | 15.8만 |
|---|
| 2026.05.06 | ₩7,317 | ₩7,358 | ₩7,277 | ₩7,344 | +0.36% | 38.7만 |
|---|
| 2026.05.05 | ₩7,197 | ₩7,277 | ₩7,184 | ₩7,264 | +0.93% | 17.5만 |
|---|
| 2026.05.04 | ₩7,171 | ₩7,197 | ₩7,131 | ₩7,184 | +0.19% | 15.2만 |
|---|
| 2026.05.01 | ₩7,171 | ₩7,211 | ₩7,157 | ₩7,184 | +0.19% | 16.3만 |
|---|
| 2026.04.30 | ₩7,171 | ₩7,211 | ₩7,144 | ₩7,197 | +0.37% | 16.1만 |
|---|
| 2026.04.29 | ₩7,144 | ₩7,171 | ₩7,117 | ₩7,144 | 0.00% | 15.9만 |
|---|
| 2026.04.28 | ₩7,157 | ₩7,211 | ₩7,144 | ₩7,171 | +0.19% | 12.5만 |
|---|
| 2026.04.27 | ₩7,171 | ₩7,224 | ₩7,171 | ₩7,197 | +0.37% | 11.3만 |
|---|
| 2026.04.24 | ₩7,171 | ₩7,211 | ₩7,157 | ₩7,184 | +0.19% | 7만 |
|---|
| 2026.04.23 | ₩7,211 | ₩7,237 | ₩7,197 | ₩7,197 | -0.19% | 6.4만 |
|---|
| 2026.04.22 | ₩7,237 | ₩7,264 | ₩7,211 | ₩7,237 | 0.00% | 11.1만 |
|---|
| 2026.04.21 | ₩7,251 | ₩7,251 | ₩7,224 | ₩7,251 | 0.00% | 3.8만 |
|---|
| 2026.04.20 | ₩7,264 | ₩7,264 | ₩7,197 | ₩7,237 | -0.37% | 10.2만 |
|---|
| 2026.04.17 | ₩7,211 | ₩7,277 | ₩7,197 | ₩7,251 | +0.56% | 6.6만 |
|---|
| 2026.04.16 | ₩7,277 | ₩7,277 | ₩7,184 | ₩7,211 | -0.92% | 17.7만 |
|---|
| 2026.04.15 | ₩7,304 | ₩7,304 | ₩7,224 | ₩7,251 | -0.73% | 4.5만 |
|---|
| 2026.04.14 | ₩7,277 | ₩7,358 | ₩7,251 | ₩7,304 | +0.37% | 9.8만 |
|---|
| 2026.04.13 | ₩7,237 | ₩7,277 | ₩7,224 | ₩7,277 | +0.55% | 3.7만 |
|---|
| 2026.04.10 | ₩7,251 | ₩7,291 | ₩7,237 | ₩7,251 | 0.00% | 10.2만 |
|---|
| 2026.04.09 | ₩7,251 | ₩7,291 | ₩7,211 | ₩7,277 | +0.37% | 16.4만 |
|---|
| 2026.04.08 | ₩7,131 | ₩7,224 | ₩7,090 | ₩7,197 | +0.94% | 8.2만 |
|---|
| 2026.04.07 | ₩6,997 | ₩7,064 | ₩6,970 | ₩7,050 | +0.76% | 12.8만 |
|---|
| 2026.04.06 | ₩7,037 | ₩7,064 | ₩7,010 | ₩7,037 | 0.00% | 10만 |
|---|
| 2026.04.02 | ₩7,090 | ₩7,104 | ₩7,024 | ₩7,037 | -0.75% | 11.6만 |
|---|
| 2026.04.01 | ₩7,197 | ₩7,224 | ₩7,090 | ₩7,104 | -1.30% | 16.3만 |
|---|
| 2026.03.31 | ₩7,050 | ₩7,197 | ₩6,984 | ₩7,197 | +2.08% | 13.6만 |
|---|
| 2026.03.30 | ₩7,024 | ₩7,077 | ₩6,944 | ₩6,970 | -0.76% | 11만 |
|---|
| 2026.03.27 | ₩6,997 | ₩7,104 | ₩6,944 | ₩7,010 | +0.19% | 20만 |
|---|
| 2026.03.26 | ₩7,024 | ₩7,050 | ₩6,997 | ₩7,010 | -0.19% | 7.4만 |
|---|
| 2026.03.25 | ₩7,024 | ₩7,090 | ₩7,024 | ₩7,064 | +0.57% | 10.8만 |
|---|
| 2026.03.24 | ₩7,024 | ₩7,077 | ₩7,010 | ₩7,010 | -0.19% | 16.8만 |
|---|
| 2026.03.23 | ₩7,077 | ₩7,104 | ₩7,037 | ₩7,077 | 0.00% | 9.8만 |
|---|
| 2026.03.20 | ₩7,184 | ₩7,197 | ₩7,077 | ₩7,077 | -1.49% | 9만 |
|---|
| 2026.03.19 | ₩7,251 | ₩7,251 | ₩7,197 | ₩7,211 | -0.55% | 8만 |
|---|
| 2026.03.18 | ₩7,211 | ₩7,264 | ₩7,211 | ₩7,237 | +0.37% | 5.6만 |
|---|
| 2026.03.17 | ₩7,224 | ₩7,237 | ₩7,211 | ₩7,237 | +0.18% | 4.1만 |
|---|
| 2026.03.16 | ₩7,237 | ₩7,264 | ₩7,224 | ₩7,264 | +0.37% | 4.9만 |
|---|
| 2026.03.13 | ₩7,224 | ₩7,251 | ₩7,171 | ₩7,197 | -0.37% | 16.8만 |
|---|
| 2026.03.12 | ₩7,291 | ₩7,411 | ₩7,224 | ₩7,224 | -0.92% | 7.5만 |
|---|
| 2026.03.11 | ₩7,331 | ₩7,371 | ₩7,291 | ₩7,304 | -0.36% | 9.6만 |
|---|
| 2026.03.10 | ₩7,304 | ₩7,358 | ₩7,304 | ₩7,331 | +0.37% | 2.2만 |
|---|
| 2026.03.09 | ₩7,331 | ₩7,344 | ₩7,291 | ₩7,304 | -0.36% | 4.1만 |
|---|
| 2026.03.06 | ₩7,344 | ₩7,358 | ₩7,317 | ₩7,331 | -0.18% | 4.1만 |
|---|
| 2026.03.05 | ₩7,384 | ₩7,398 | ₩7,344 | ₩7,371 | -0.18% | 5.6만 |
|---|
| 2026.03.04 | ₩7,424 | ₩7,451 | ₩7,398 | ₩7,398 | -0.36% | 8.5만 |
|---|
| 2026.03.03 | ₩7,424 | ₩7,451 | ₩7,411 | ₩7,451 | +0.36% | 15.4만 |
|---|
| 2026.03.02 | ₩7,438 | ₩7,464 | ₩7,411 | ₩7,451 | +0.18% | 14.5만 |
|---|
| 2026.02.27 | ₩7,438 | ₩7,478 | ₩7,411 | ₩7,464 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩7,384 | ₩7,438 | ₩7,371 | ₩7,424 | +0.54% | 5.2만 |
|---|
| 2026.02.25 | ₩7,571 | ₩7,571 | ₩7,358 | ₩7,384 | -2.47% | 16.9만 |
|---|
| 2026.02.24 | ₩7,424 | ₩7,438 | ₩7,384 | ₩7,411 | -0.18% | 8.1만 |
|---|
| 2026.02.23 | ₩7,398 | ₩7,464 | ₩7,371 | ₩7,451 | +0.72% | 8.3만 |
|---|
| 2026.02.20 | ₩7,384 | ₩7,398 | ₩7,371 | ₩7,371 | -0.18% | 2.4만 |
|---|
| 2026.02.19 | ₩7,384 | ₩7,411 | ₩7,384 | ₩7,398 | +0.18% | 5.7만 |
|---|
| 2026.02.18 | ₩7,424 | ₩7,424 | ₩7,371 | ₩7,411 | -0.18% | 3.2만 |
|---|
| 2026.02.17 | ₩7,424 | ₩7,424 | ₩7,371 | ₩7,424 | 0.00% | 5.8만 |
|---|
| 2026.02.13 | ₩7,398 | ₩7,438 | ₩7,384 | ₩7,411 | +0.18% | 4.3만 |
|---|
| 2026.02.12 | ₩7,411 | ₩7,451 | ₩7,358 | ₩7,398 | -0.18% | 4.9만 |
|---|
| 2026.02.11 | ₩7,384 | ₩7,424 | ₩7,371 | ₩7,384 | 0.00% | 2.8만 |
|---|
| 2026.02.10 | ₩7,371 | ₩7,464 | ₩7,371 | ₩7,384 | +0.18% | 7만 |
|---|
| 2026.02.09 | ₩7,371 | ₩7,384 | ₩7,344 | ₩7,384 | +0.18% | 4만 |
|---|
| 2026.02.06 | ₩7,358 | ₩7,384 | ₩7,317 | ₩7,344 | -0.18% | 9.1만 |
|---|
| 2026.02.05 | ₩7,291 | ₩7,358 | ₩7,291 | ₩7,344 | +0.73% | 9.4만 |
|---|
| 2026.02.04 | ₩7,358 | ₩7,398 | ₩7,277 | ₩7,317 | -0.54% | 10.5만 |
|---|
| 2026.02.03 | ₩7,331 | ₩7,384 | ₩7,331 | ₩7,371 | +0.55% | 6.6만 |
|---|
| 2026.02.02 | ₩7,491 | ₩7,491 | ₩7,304 | ₩7,304 | -2.50% | 15.5만 |
|---|
| 2026.01.30 | ₩7,398 | ₩7,398 | ₩7,344 | ₩7,384 | -0.18% | 6.8만 |
|---|
| 2026.01.29 | ₩7,331 | ₩7,398 | ₩7,304 | ₩7,398 | +0.91% | 15.9만 |
|---|
| 2026.01.28 | ₩7,304 | ₩7,358 | ₩7,291 | ₩7,344 | +0.55% | 12.4만 |
|---|
| 2026.01.27 | ₩7,184 | ₩7,317 | ₩7,184 | ₩7,317 | +1.86% | 9.2만 |
|---|
| 2026.01.26 | ₩7,237 | ₩7,251 | ₩7,157 | ₩7,157 | -1.11% | 11만 |
|---|
| 2026.01.23 | ₩7,211 | ₩7,237 | ₩7,184 | ₩7,211 | 0.00% | 9.9만 |
|---|
| 2026.01.22 | ₩7,251 | ₩7,291 | ₩7,197 | ₩7,197 | -0.74% | 10.8만 |
|---|
| 2026.01.21 | ₩7,251 | ₩7,304 | ₩7,211 | ₩7,304 | +0.74% | 9.4만 |
|---|
| 2026.01.20 | ₩7,291 | ₩7,304 | ₩7,224 | ₩7,237 | -0.73% | 12.7만 |
|---|
| 2026.01.16 | ₩7,344 | ₩7,384 | ₩7,344 | ₩7,344 | 0.00% | 14.7만 |
|---|
| 2026.01.15 | ₩7,358 | ₩7,384 | ₩7,331 | ₩7,371 | +0.18% | 12.3만 |
|---|
| 2026.01.14 | ₩7,317 | ₩7,358 | ₩7,277 | ₩7,331 | +0.18% | 11.7만 |
|---|
| 2026.01.13 | ₩7,291 | ₩7,331 | ₩7,264 | ₩7,331 | +0.55% | 8.1만 |
|---|
| 2026.01.12 | ₩7,264 | ₩7,291 | ₩7,237 | ₩7,264 | 0.00% | 8.2만 |
|---|
| 2026.01.09 | ₩7,264 | ₩7,277 | ₩7,184 | ₩7,277 | +0.18% | 8.3만 |
|---|
| 2026.01.08 | ₩7,237 | ₩7,251 | ₩7,184 | ₩7,237 | 0.00% | 11.9만 |
|---|
| 2026.01.07 | ₩7,211 | ₩7,237 | ₩7,197 | ₩7,237 | +0.37% | 14.6만 |
|---|
| 2026.01.06 | ₩7,171 | ₩7,197 | ₩7,157 | ₩7,171 | 0.00% | 7.8만 |
|---|
| 2026.01.05 | ₩7,171 | ₩7,197 | ₩7,144 | ₩7,144 | -0.37% | 14.5만 |
|---|
| 2026.01.02 | ₩7,237 | ₩7,237 | ₩7,171 | ₩7,171 | -0.92% | 10.2만 |
|---|
| 2025.12.31 | ₩7,237 | ₩7,251 | ₩7,171 | ₩7,251 | +0.18% | 8.4만 |
|---|
| 2025.12.30 | ₩7,157 | ₩7,211 | ₩7,131 | ₩7,184 | +0.37% | 18.5만 |
|---|
| 2025.12.29 | ₩6,984 | ₩7,184 | ₩6,984 | ₩7,144 | +2.29% | 18.5만 |
|---|
| 2025.12.26 | ₩7,184 | ₩7,197 | ₩7,144 | ₩7,157 | -0.37% | 14.6만 |
|---|
| 2025.12.24 | ₩7,171 | ₩7,197 | ₩7,104 | ₩7,157 | -0.19% | 8.9만 |
|---|
| 2025.12.23 | ₩7,171 | ₩7,184 | ₩7,117 | ₩7,144 | -0.37% | 15.8만 |
|---|
| 2025.12.22 | ₩7,144 | ₩7,224 | ₩7,144 | ₩7,157 | +0.19% | 14.1만 |
|---|
| 2025.12.19 | ₩7,237 | ₩7,277 | ₩7,144 | ₩7,171 | -0.92% | 17.6만 |
|---|
| 2025.12.18 | ₩7,184 | ₩7,251 | ₩7,184 | ₩7,211 | +0.37% | 12.8만 |
|---|
| 2025.12.17 | ₩7,171 | ₩7,251 | ₩7,144 | ₩7,184 | +0.19% | 22만 |
|---|
| 2025.12.16 | ₩7,157 | ₩7,197 | ₩7,144 | ₩7,144 | -0.19% | 21.8만 |
|---|
| 2025.12.15 | ₩7,237 | ₩7,277 | ₩7,184 | ₩7,224 | -0.18% | 5.4만 |
|---|
| 2025.12.12 | ₩7,251 | ₩7,277 | ₩7,197 | ₩7,211 | -0.55% | 16.8만 |
|---|
| 2025.12.11 | ₩7,277 | ₩7,304 | ₩7,251 | ₩7,251 | -0.37% | 12.7만 |
|---|
| 2025.12.10 | ₩7,264 | ₩7,277 | ₩7,224 | ₩7,277 | +0.18% | 11.8만 |
|---|
| 2025.12.09 | ₩7,237 | ₩7,277 | ₩7,224 | ₩7,251 | +0.18% | 14.8만 |
|---|
| 2025.12.08 | ₩7,251 | ₩7,264 | ₩7,211 | ₩7,237 | -0.18% | 8.3만 |
|---|
| 2025.12.05 | ₩7,277 | ₩7,277 | ₩7,211 | ₩7,251 | -0.37% | 14.2만 |
|---|
| 2025.12.04 | ₩7,237 | ₩7,304 | ₩7,171 | ₩7,264 | +0.37% | 32.7만 |
|---|
| 2025.12.03 | ₩7,144 | ₩7,277 | ₩7,144 | ₩7,237 | +1.31% | 37.1만 |
|---|
| 2025.12.02 | ₩7,131 | ₩7,144 | ₩7,090 | ₩7,117 | -0.19% | 19.9만 |
|---|
| 2025.12.01 | ₩7,104 | ₩7,144 | ₩7,090 | ₩7,144 | +0.56% | 17.6만 |
|---|
| 2025.11.28 | ₩7,171 | ₩7,171 | ₩7,104 | ₩7,131 | -0.56% | 11.5만 |
|---|
| 2025.11.26 | ₩7,331 | ₩7,331 | ₩7,090 | ₩7,104 | -3.10% | 11.7만 |
|---|
| 2025.11.25 | ₩7,104 | ₩7,131 | ₩7,090 | ₩7,117 | +0.19% | 12.9만 |
|---|
| 2025.11.24 | ₩7,077 | ₩7,144 | ₩7,037 | ₩7,104 | +0.38% | 15.3만 |
|---|
| 2025.11.21 | ₩7,064 | ₩7,131 | ₩7,064 | ₩7,077 | +0.19% | 18.1만 |
|---|
| 2025.11.20 | ₩7,197 | ₩7,197 | ₩7,090 | ₩7,104 | -1.30% | 11.8만 |
|---|
| 2025.11.19 | ₩7,184 | ₩7,197 | ₩7,131 | ₩7,184 | 0.00% | 12.8만 |
|---|
| 2025.11.18 | ₩7,184 | ₩7,197 | ₩7,157 | ₩7,157 | -0.37% | 5.9만 |
|---|
| 2025.11.17 | ₩7,224 | ₩7,264 | ₩7,211 | ₩7,237 | +0.18% | 15.5만 |
|---|
| 2025.11.14 | ₩7,224 | ₩7,224 | ₩7,197 | ₩7,224 | 0.00% | 6.2만 |
|---|
| 2025.11.13 | ₩7,224 | ₩7,264 | ₩7,224 | ₩7,224 | 0.00% | 7만 |
|---|
| 2025.11.12 | ₩7,211 | ₩7,277 | ₩7,211 | ₩7,224 | +0.19% | 6.4만 |
|---|
| 2025.11.11 | ₩7,211 | ₩7,264 | ₩7,184 | ₩7,224 | +0.19% | 8.5만 |
|---|
| 2025.11.10 | ₩7,184 | ₩7,197 | ₩7,157 | ₩7,197 | +0.19% | 6만 |
|---|
| 2025.11.07 | ₩7,264 | ₩7,264 | ₩7,144 | ₩7,157 | -1.47% | 9.4만 |
|---|
| 2025.11.06 | ₩7,184 | ₩7,211 | ₩7,157 | ₩7,184 | 0.00% | 9.3만 |
|---|
| 2025.11.05 | ₩7,211 | ₩7,224 | ₩7,157 | ₩7,171 | -0.56% | 17.6만 |
|---|
| 2025.11.04 | ₩7,197 | ₩7,224 | ₩7,131 | ₩7,224 | +0.37% | 16.3만 |
|---|
| 2025.11.03 | ₩7,224 | ₩7,224 | ₩7,157 | ₩7,197 | -0.37% | 16.7만 |
|---|
| 2025.10.31 | ₩7,211 | ₩7,224 | ₩7,197 | ₩7,224 | +0.19% | 9.7만 |
|---|
| 2025.10.30 | ₩7,211 | ₩7,211 | ₩7,144 | ₩7,184 | -0.37% | 14.5만 |
|---|
| 2025.10.29 | ₩7,251 | ₩7,251 | ₩7,197 | ₩7,237 | -0.18% | 9.6만 |
|---|
| 2025.10.28 | ₩7,251 | ₩7,277 | ₩7,211 | ₩7,251 | 0.00% | 15만 |
|---|
| 2025.10.27 | ₩7,264 | ₩7,277 | ₩7,224 | ₩7,277 | +0.18% | 8.3만 |
|---|
| 2025.10.24 | ₩7,224 | ₩7,277 | ₩7,211 | ₩7,237 | +0.18% | 9.2만 |
|---|
| 2025.10.23 | ₩7,237 | ₩7,251 | ₩7,224 | ₩7,224 | -0.18% | 8.8만 |
|---|
| 2025.10.22 | ₩7,264 | ₩7,264 | ₩7,197 | ₩7,264 | 0.00% | 8.4만 |
|---|
| 2025.10.21 | ₩7,251 | ₩7,277 | ₩7,197 | ₩7,237 | -0.18% | 7.3만 |
|---|
| 2025.10.20 | ₩7,224 | ₩7,251 | ₩7,197 | ₩7,237 | +0.18% | 11.3만 |
|---|
| 2025.10.17 | ₩7,211 | ₩7,251 | ₩7,184 | ₩7,184 | -0.37% | 9.3만 |
|---|
| 2025.10.16 | ₩7,291 | ₩7,291 | ₩7,197 | ₩7,197 | -1.28% | 9.6만 |
|---|
| 2025.10.15 | ₩7,144 | ₩7,317 | ₩7,144 | ₩7,317 | +2.43% | 7.7만 |
|---|
| 2025.10.14 | ₩7,171 | ₩7,224 | ₩7,171 | ₩7,211 | +0.56% | 3.3만 |
|---|
| 2025.10.13 | ₩7,211 | ₩7,237 | ₩7,211 | ₩7,211 | 0.00% | 5.1만 |
|---|
| 2025.10.10 | ₩7,224 | ₩7,277 | ₩7,197 | ₩7,224 | 0.00% | 8만 |
|---|