시장 데이터를 불러오는 중
전체 종목
Blackrock MuniHoldings Fund, Inc. Common Stock 과거 주가
Blackrock MuniHoldings Fund, Inc. Common Stock · MHD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock MuniHoldings Fund, Inc. Common Stock · MHD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,501 | ₩13,741 | ₩13,501 | ₩13,648 | +1.09% | 137.9만 |
| 2026.10.08 | ₩13,474 | ₩13,554 | ₩13,340 | ₩13,501 | +0.20% | 159.7만 |
| 2026.10.07 | ₩13,568 | ₩13,701 | ₩13,421 | ₩13,421 | -1.08% | 142.3만 |
| 2026.10.06 | ₩13,514 | ₩13,701 | ₩13,514 | ₩13,675 | +1.19% | 129.9만 |
| 2026.10.05 | ₩13,741 | ₩13,768 | ₩13,501 | ₩13,501 | -1.75% | 91.5만 |
| 2026.10.02 | ₩13,902 | ₩13,982 | ₩13,768 | ₩13,808 | -0.67% | 95.3만 |
| 2026.10.01 | ₩13,822 | ₩13,848 | ₩13,581 | ₩13,715 | -0.77% | 132.9만 |
| 2026.09.30 | ₩13,621 | ₩13,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,715 |
| +0.69% |
| 142.4만 |
| 2026.09.29 | ₩13,661 | ₩13,822 | ₩13,381 | ₩13,648 | -0.10% | 178만 |
|---|
| 2026.09.28 | ₩14,009 | ₩14,009 | ₩13,621 | ₩13,728 | -2.00% | 180.5만 |
|---|
| 2026.09.25 | ₩14,129 | ₩14,223 | ₩14,036 | ₩14,076 | -0.38% | 83.6만 |
|---|
| 2026.09.24 | ₩14,102 | ₩14,303 | ₩14,036 | ₩14,116 | +0.09% | 114.3만 |
|---|
| 2026.09.23 | ₩14,503 | ₩14,517 | ₩14,169 | ₩14,196 | -2.12% | 98.4만 |
|---|
| 2026.09.22 | ₩14,637 | ₩14,637 | ₩14,463 | ₩14,584 | -0.37% | 108.2만 |
|---|
| 2026.09.21 | ₩14,437 | ₩14,650 | ₩14,396 | ₩14,624 | +1.30% | 84.4만 |
|---|
| 2026.09.18 | ₩14,517 | ₩14,544 | ₩14,316 | ₩14,383 | -0.92% | 53.7만 |
|---|
| 2026.09.17 | ₩14,503 | ₩14,624 | ₩14,490 | ₩14,517 | +0.09% | 56.2만 |
|---|
| 2026.09.16 | ₩14,557 | ₩14,597 | ₩14,396 | ₩14,450 | -0.73% | 47.6만 |
|---|
| 2026.09.15 | ₩14,624 | ₩14,624 | ₩14,263 | ₩14,477 | -1.01% | 112.8만 |
|---|
| 2026.09.14 | ₩14,797 | ₩14,824 | ₩14,691 | ₩14,717 | -0.54% | 62.3만 |
|---|
| 2026.09.11 | ₩14,851 | ₩14,864 | ₩14,731 | ₩14,797 | -0.36% | 49만 |
|---|
| 2026.09.10 | ₩14,731 | ₩14,797 | ₩14,650 | ₩14,757 | +0.18% | 60.7만 |
|---|
| 2026.09.09 | ₩14,971 | ₩14,985 | ₩14,838 | ₩14,838 | -0.89% | 58.2만 |
|---|
| 2026.09.08 | ₩14,931 | ₩15,025 | ₩14,931 | ₩14,958 | +0.18% | 26.4만 |
|---|
| 2026.09.04 | ₩15,011 | ₩15,011 | ₩14,878 | ₩14,998 | -0.09% | 28만 |
|---|
| 2026.09.03 | ₩15,118 | ₩15,158 | ₩14,771 | ₩15,011 | -0.71% | 96.9만 |
|---|
| 2026.09.02 | ₩15,225 | ₩15,225 | ₩15,118 | ₩15,118 | -0.70% | 38.3만 |
|---|
| 2026.09.01 | ₩15,346 | ₩15,372 | ₩15,212 | ₩15,225 | -0.78% | 37.5만 |
|---|
| 2026.08.31 | ₩15,225 | ₩15,372 | ₩15,225 | ₩15,372 | +0.97% | 33.3만 |
|---|
| 2026.08.28 | ₩15,372 | ₩15,372 | ₩15,239 | ₩15,239 | -0.87% | 36.8만 |
|---|
| 2026.08.27 | ₩15,279 | ₩15,386 | ₩15,265 | ₩15,332 | +0.35% | 27.7만 |
|---|
| 2026.08.26 | ₩15,346 | ₩15,359 | ₩15,279 | ₩15,319 | -0.17% | 21.9만 |
|---|
| 2026.08.25 | ₩15,305 | ₩15,359 | ₩15,212 | ₩15,332 | +0.17% | 26.3만 |
|---|
| 2026.08.24 | ₩15,279 | ₩15,292 | ₩15,225 | ₩15,252 | -0.17% | 18.8만 |
|---|
| 2026.08.21 | ₩15,305 | ₩15,399 | ₩15,225 | ₩15,239 | -0.44% | 30.7만 |
|---|
| 2026.08.20 | ₩15,386 | ₩15,399 | ₩15,265 | ₩15,279 | -0.70% | 31.4만 |
|---|
| 2026.08.19 | ₩15,452 | ₩15,493 | ₩15,359 | ₩15,439 | -0.09% | 21.9만 |
|---|
| 2026.08.18 | ₩15,426 | ₩15,452 | ₩15,332 | ₩15,399 | -0.17% | 25.9만 |
|---|
| 2026.08.17 | ₩15,573 | ₩15,600 | ₩15,412 | ₩15,426 | -0.94% | 32.9만 |
|---|
| 2026.08.14 | ₩15,586 | ₩15,613 | ₩15,559 | ₩15,573 | -0.09% | 35.1만 |
|---|
| 2026.08.13 | ₩15,573 | ₩15,666 | ₩15,533 | ₩15,640 | +0.43% | 30.8만 |
|---|
| 2026.08.12 | ₩15,640 | ₩15,640 | ₩15,399 | ₩15,493 | -0.94% | 45.6만 |
|---|
| 2026.08.11 | ₩15,546 | ₩15,559 | ₩15,426 | ₩15,519 | -0.17% | 25.2만 |
|---|
| 2026.08.10 | ₩15,466 | ₩15,546 | ₩15,439 | ₩15,479 | +0.09% | 22.3만 |
|---|
| 2026.08.07 | ₩15,600 | ₩15,680 | ₩15,493 | ₩15,533 | -0.43% | 47.2만 |
|---|
| 2026.08.06 | ₩15,506 | ₩15,573 | ₩15,439 | ₩15,506 | 0.00% | 19.4만 |
|---|
| 2026.08.05 | ₩15,466 | ₩15,493 | ₩15,372 | ₩15,479 | +0.09% | 28.8만 |
|---|
| 2026.08.04 | ₩15,452 | ₩15,519 | ₩15,426 | ₩15,466 | +0.09% | 20.6만 |
|---|
| 2026.08.03 | ₩15,399 | ₩15,466 | ₩15,319 | ₩15,399 | 0.00% | 32.8만 |
|---|
| 2026.07.31 | ₩15,426 | ₩15,439 | ₩15,279 | ₩15,332 | -0.61% | 32.3만 |
|---|
| 2026.07.30 | ₩15,452 | ₩15,479 | ₩15,319 | ₩15,426 | -0.17% | 26.8만 |
|---|
| 2026.07.29 | ₩15,426 | ₩15,533 | ₩15,386 | ₩15,426 | 0.00% | 29.1만 |
|---|
| 2026.07.28 | ₩15,386 | ₩15,493 | ₩15,305 | ₩15,372 | -0.09% | 26.7만 |
|---|
| 2026.07.27 | ₩15,439 | ₩15,479 | ₩15,292 | ₩15,359 | -0.52% | 27.4만 |
|---|
| 2026.07.24 | ₩15,386 | ₩15,426 | ₩15,239 | ₩15,292 | -0.61% | 29.7만 |
|---|
| 2026.07.23 | ₩15,519 | ₩15,519 | ₩15,359 | ₩15,386 | -0.86% | 30.9만 |
|---|
| 2026.07.22 | ₩15,626 | ₩15,640 | ₩15,559 | ₩15,573 | -0.34% | 19.5만 |
|---|
| 2026.07.21 | ₩15,747 | ₩15,747 | ₩15,573 | ₩15,613 | -0.85% | 27.3만 |
|---|
| 2026.07.20 | ₩15,773 | ₩15,773 | ₩15,693 | ₩15,773 | 0.00% | 17만 |
|---|
| 2026.07.17 | ₩15,827 | ₩15,827 | ₩15,706 | ₩15,733 | -0.59% | 18.2만 |
|---|
| 2026.07.16 | ₩15,867 | ₩15,867 | ₩15,706 | ₩15,827 | -0.25% | 33.8만 |
|---|
| 2026.07.15 | ₩15,974 | ₩15,974 | ₩15,787 | ₩15,867 | -0.67% | 25.7만 |
|---|
| 2026.07.14 | ₩15,960 | ₩16,014 | ₩15,907 | ₩16,001 | +0.25% | 52.8만 |
|---|
| 2026.07.13 | ₩15,853 | ₩15,907 | ₩15,747 | ₩15,894 | +0.25% | 22.6만 |
|---|
| 2026.07.10 | ₩15,960 | ₩15,960 | ₩15,800 | ₩15,840 | -0.75% | 17.9만 |
|---|
| 2026.07.09 | ₩15,880 | ₩15,934 | ₩15,747 | ₩15,907 | +0.17% | 32.4만 |
|---|
| 2026.07.08 | ₩15,800 | ₩15,840 | ₩15,706 | ₩15,800 | 0.00% | 36.1만 |
|---|
| 2026.07.07 | ₩16,027 | ₩16,027 | ₩15,747 | ₩15,760 | -1.67% | 45.1만 |
|---|
| 2026.07.06 | ₩15,974 | ₩16,148 | ₩15,827 | ₩16,027 | +0.33% | 95.7만 |
|---|
| 2026.07.02 | ₩15,987 | ₩16,041 | ₩15,827 | ₩15,934 | -0.33% | 42.8만 |
|---|
| 2026.07.01 | ₩15,920 | ₩16,014 | ₩15,733 | ₩15,920 | 0.00% | 85.6만 |
|---|
| 2026.06.30 | ₩15,840 | ₩15,907 | ₩15,800 | ₩15,907 | +0.42% | 33.2만 |
|---|
| 2026.06.29 | ₩15,773 | ₩15,867 | ₩15,760 | ₩15,787 | +0.08% | 39.5만 |
|---|
| 2026.06.26 | ₩15,680 | ₩15,773 | ₩15,640 | ₩15,706 | +0.17% | 33.3만 |
|---|
| 2026.06.25 | ₩15,693 | ₩15,720 | ₩15,640 | ₩15,640 | -0.34% | 45.2만 |
|---|
| 2026.06.24 | ₩15,720 | ₩15,773 | ₩15,693 | ₩15,693 | -0.17% | 38.8만 |
|---|
| 2026.06.23 | ₩15,706 | ₩15,800 | ₩15,640 | ₩15,720 | +0.09% | 36.2만 |
|---|
| 2026.06.22 | ₩15,666 | ₩15,733 | ₩15,626 | ₩15,733 | +0.43% | 25.5만 |
|---|
| 2026.06.18 | ₩15,666 | ₩15,733 | ₩15,586 | ₩15,680 | +0.09% | 35만 |
|---|
| 2026.06.17 | ₩15,706 | ₩15,706 | ₩15,573 | ₩15,573 | -0.85% | 40.4만 |
|---|
| 2026.06.16 | ₩15,733 | ₩15,747 | ₩15,600 | ₩15,693 | -0.25% | 28.4만 |
|---|
| 2026.06.15 | ₩15,653 | ₩15,747 | ₩15,653 | ₩15,706 | +0.34% | 20.2만 |
|---|
| 2026.06.12 | ₩15,747 | ₩15,747 | ₩15,640 | ₩15,693 | -0.34% | 13.7만 |
|---|
| 2026.06.11 | ₩15,680 | ₩15,773 | ₩15,653 | ₩15,706 | +0.17% | 19.8만 |
|---|
| 2026.06.10 | ₩15,600 | ₩15,760 | ₩15,600 | ₩15,600 | 0.00% | 46.9만 |
|---|
| 2026.06.09 | ₩15,546 | ₩15,640 | ₩15,466 | ₩15,640 | +0.60% | 41.8만 |
|---|
| 2026.06.08 | ₩15,640 | ₩15,640 | ₩15,493 | ₩15,506 | -0.85% | 38.8만 |
|---|
| 2026.06.05 | ₩15,613 | ₩15,653 | ₩15,546 | ₩15,573 | -0.26% | 24.2만 |
|---|
| 2026.06.04 | ₩15,640 | ₩15,706 | ₩15,626 | ₩15,640 | 0.00% | 35.2만 |
|---|
| 2026.06.03 | ₩15,653 | ₩15,666 | ₩15,573 | ₩15,586 | -0.43% | 39.8만 |
|---|
| 2026.06.02 | ₩15,626 | ₩15,680 | ₩15,573 | ₩15,666 | +0.26% | 57.6만 |
|---|
| 2026.06.01 | ₩15,613 | ₩15,640 | ₩15,546 | ₩15,600 | -0.09% | 49.1만 |
|---|
| 2026.05.29 | ₩15,519 | ₩15,626 | ₩15,506 | ₩15,586 | +0.43% | 32.7만 |
|---|
| 2026.05.28 | ₩15,546 | ₩15,586 | ₩15,493 | ₩15,519 | -0.17% | 26.1만 |
|---|
| 2026.05.27 | ₩15,506 | ₩15,586 | ₩15,439 | ₩15,506 | 0.00% | 24.1만 |
|---|
| 2026.05.26 | ₩15,332 | ₩15,493 | ₩15,292 | ₩15,493 | +1.05% | 38.2만 |
|---|
| 2026.05.22 | ₩15,319 | ₩15,319 | ₩15,225 | ₩15,225 | -0.61% | 36.9만 |
|---|
| 2026.05.21 | ₩15,305 | ₩15,332 | ₩15,199 | ₩15,252 | -0.35% | 30.5만 |
|---|
| 2026.05.20 | ₩15,051 | ₩15,305 | ₩15,038 | ₩15,279 | +1.51% | 58.5만 |
|---|
| 2026.05.19 | ₩15,118 | ₩15,158 | ₩15,038 | ₩15,051 | -0.44% | 93.6만 |
|---|
| 2026.05.18 | ₩15,346 | ₩15,372 | ₩15,185 | ₩15,199 | -0.96% | 34.2만 |
|---|
| 2026.05.15 | ₩15,452 | ₩15,506 | ₩15,332 | ₩15,359 | -0.61% | 33.2만 |
|---|
| 2026.05.14 | ₩15,640 | ₩15,653 | ₩15,586 | ₩15,626 | -0.09% | 26.1만 |
|---|
| 2026.05.13 | ₩15,720 | ₩15,720 | ₩15,600 | ₩15,600 | -0.77% | 27.3만 |
|---|
| 2026.05.12 | ₩15,773 | ₩15,773 | ₩15,706 | ₩15,733 | -0.25% | 23만 |
|---|
| 2026.05.11 | ₩15,840 | ₩15,880 | ₩15,706 | ₩15,773 | -0.42% | 49.1만 |
|---|
| 2026.05.08 | ₩15,867 | ₩15,894 | ₩15,800 | ₩15,813 | -0.34% | 17만 |
|---|
| 2026.05.07 | ₩15,907 | ₩15,907 | ₩15,800 | ₩15,853 | -0.34% | 25.7만 |
|---|
| 2026.05.06 | ₩15,800 | ₩15,920 | ₩15,787 | ₩15,853 | +0.34% | 76.8만 |
|---|
| 2026.05.05 | ₩15,546 | ₩15,773 | ₩15,506 | ₩15,773 | +1.46% | 42.6만 |
|---|
| 2026.05.04 | ₩15,626 | ₩15,626 | ₩15,479 | ₩15,493 | -0.86% | 46.5만 |
|---|
| 2026.05.01 | ₩15,706 | ₩15,706 | ₩15,586 | ₩15,666 | -0.26% | 40.3만 |
|---|
| 2026.04.30 | ₩15,693 | ₩15,760 | ₩15,640 | ₩15,680 | -0.09% | 34.6만 |
|---|
| 2026.04.29 | ₩15,680 | ₩15,693 | ₩15,600 | ₩15,626 | -0.34% | 27.2만 |
|---|
| 2026.04.28 | ₩15,733 | ₩15,760 | ₩15,653 | ₩15,680 | -0.34% | 32만 |
|---|
| 2026.04.27 | ₩15,813 | ₩15,827 | ₩15,720 | ₩15,800 | -0.08% | 20.1만 |
|---|
| 2026.04.24 | ₩15,747 | ₩15,813 | ₩15,653 | ₩15,813 | +0.42% | 22.5만 |
|---|
| 2026.04.23 | ₩15,800 | ₩15,813 | ₩15,733 | ₩15,747 | -0.34% | 18.5만 |
|---|
| 2026.04.22 | ₩15,813 | ₩15,840 | ₩15,706 | ₩15,760 | -0.34% | 35.3만 |
|---|
| 2026.04.21 | ₩15,907 | ₩15,907 | ₩15,813 | ₩15,840 | -0.42% | 23.9만 |
|---|
| 2026.04.20 | ₩15,894 | ₩15,920 | ₩15,813 | ₩15,880 | -0.08% | 23.7만 |
|---|
| 2026.04.17 | ₩15,787 | ₩15,853 | ₩15,787 | ₩15,853 | +0.42% | 33.8만 |
|---|
| 2026.04.16 | ₩15,720 | ₩15,773 | ₩15,706 | ₩15,747 | +0.17% | 33.1만 |
|---|
| 2026.04.15 | ₩15,666 | ₩15,787 | ₩15,666 | ₩15,680 | +0.09% | 53.2만 |
|---|
| 2026.04.14 | ₩15,827 | ₩15,894 | ₩15,800 | ₩15,800 | -0.17% | 61.8만 |
|---|
| 2026.04.13 | ₩15,640 | ₩15,800 | ₩15,600 | ₩15,800 | +1.03% | 56.8만 |
|---|
| 2026.04.10 | ₩15,800 | ₩15,800 | ₩15,613 | ₩15,653 | -0.93% | 40.2만 |
|---|
| 2026.04.09 | ₩15,626 | ₩15,773 | ₩15,533 | ₩15,773 | +0.94% | 54.8만 |
|---|
| 2026.04.08 | ₩15,546 | ₩15,653 | ₩15,479 | ₩15,626 | +0.52% | 60.4만 |
|---|
| 2026.04.07 | ₩15,038 | ₩15,319 | ₩15,038 | ₩15,319 | +1.87% | 51.8만 |
|---|
| 2026.04.06 | ₩15,092 | ₩15,105 | ₩15,025 | ₩15,105 | +0.09% | 67.5만 |
|---|
| 2026.04.02 | ₩15,132 | ₩15,158 | ₩15,065 | ₩15,092 | -0.27% | 56.9만 |
|---|
| 2026.04.01 | ₩15,145 | ₩15,239 | ₩15,105 | ₩15,185 | +0.26% | 70.5만 |
|---|
| 2026.03.31 | ₩14,985 | ₩15,185 | ₩14,958 | ₩15,078 | +0.62% | 86.7만 |
|---|
| 2026.03.30 | ₩15,065 | ₩15,105 | ₩14,918 | ₩14,931 | -0.89% | 68.8만 |
|---|
| 2026.03.27 | ₩15,105 | ₩15,185 | ₩14,998 | ₩15,038 | -0.44% | 41.3만 |
|---|
| 2026.03.26 | ₩15,319 | ₩15,359 | ₩15,145 | ₩15,185 | -0.87% | 45.8만 |
|---|
| 2026.03.25 | ₩15,332 | ₩15,372 | ₩15,225 | ₩15,359 | +0.17% | 39.1만 |
|---|
| 2026.03.24 | ₩15,305 | ₩15,346 | ₩15,145 | ₩15,265 | -0.26% | 60만 |
|---|
| 2026.03.23 | ₩15,372 | ₩15,372 | ₩15,332 | ₩15,346 | -0.17% | 32.5만 |
|---|
| 2026.03.20 | ₩15,546 | ₩15,546 | ₩15,332 | ₩15,332 | -1.38% | 39.7만 |
|---|
| 2026.03.19 | ₩15,533 | ₩15,573 | ₩15,506 | ₩15,519 | -0.09% | 24만 |
|---|
| 2026.03.18 | ₩15,573 | ₩15,613 | ₩15,519 | ₩15,559 | -0.09% | 38.5만 |
|---|
| 2026.03.17 | ₩15,613 | ₩15,653 | ₩15,533 | ₩15,546 | -0.43% | 27.7만 |
|---|
| 2026.03.16 | ₩15,706 | ₩15,706 | ₩15,533 | ₩15,559 | -0.94% | 22.4만 |
|---|
| 2026.03.13 | ₩15,640 | ₩15,693 | ₩15,506 | ₩15,600 | -0.26% | 34만 |
|---|
| 2026.03.12 | ₩15,706 | ₩15,760 | ₩15,680 | ₩15,693 | -0.09% | 26.4만 |
|---|
| 2026.03.11 | ₩15,800 | ₩15,840 | ₩15,680 | ₩15,720 | -0.51% | 81.8만 |
|---|
| 2026.03.10 | ₩15,773 | ₩15,827 | ₩15,733 | ₩15,787 | +0.08% | 35.5만 |
|---|
| 2026.03.09 | ₩15,747 | ₩15,867 | ₩15,720 | ₩15,747 | 0.00% | 23.9만 |
|---|
| 2026.03.06 | ₩15,920 | ₩15,934 | ₩15,827 | ₩15,840 | -0.50% | 23.5만 |
|---|
| 2026.03.05 | ₩15,974 | ₩15,987 | ₩15,880 | ₩15,934 | -0.25% | 25.2만 |
|---|
| 2026.03.04 | ₩15,934 | ₩16,027 | ₩15,867 | ₩16,027 | +0.59% | 53.6만 |
|---|
| 2026.03.03 | ₩15,960 | ₩15,960 | ₩15,880 | ₩15,947 | -0.08% | 44.6만 |
|---|
| 2026.03.02 | ₩15,907 | ₩15,987 | ₩15,880 | ₩15,987 | +0.50% | 44.2만 |
|---|
| 2026.02.27 | ₩15,907 | ₩15,974 | ₩15,907 | ₩15,934 | +0.17% | 24.3만 |
|---|
| 2026.02.26 | ₩15,907 | ₩15,947 | ₩15,880 | ₩15,907 | 0.00% | 29.3만 |
|---|
| 2026.02.25 | ₩15,800 | ₩15,947 | ₩15,800 | ₩15,853 | +0.34% | 45.6만 |
|---|
| 2026.02.24 | ₩15,760 | ₩15,853 | ₩15,760 | ₩15,800 | +0.25% | 53.1만 |
|---|
| 2026.02.23 | ₩15,787 | ₩15,827 | ₩15,747 | ₩15,747 | -0.25% | 69.2만 |
|---|
| 2026.02.20 | ₩15,747 | ₩15,800 | ₩15,747 | ₩15,760 | +0.08% | 21.7만 |
|---|
| 2026.02.19 | ₩15,733 | ₩15,813 | ₩15,733 | ₩15,773 | +0.25% | 77.9만 |
|---|
| 2026.02.18 | ₩15,720 | ₩15,800 | ₩15,720 | ₩15,787 | +0.43% | 56.7만 |
|---|
| 2026.02.17 | ₩15,680 | ₩15,733 | ₩15,680 | ₩15,720 | +0.26% | 81.1만 |
|---|
| 2026.02.13 | ₩15,626 | ₩15,693 | ₩15,626 | ₩15,680 | +0.34% | 52.9만 |
|---|
| 2026.02.12 | ₩15,680 | ₩15,760 | ₩15,573 | ₩15,600 | -0.51% | 72.3만 |
|---|
| 2026.02.11 | ₩15,773 | ₩15,813 | ₩15,626 | ₩15,640 | -0.85% | 119.5만 |
|---|
| 2026.02.10 | ₩15,934 | ₩15,960 | ₩15,787 | ₩15,827 | -0.67% | 38.3만 |
|---|
| 2026.02.09 | ₩15,867 | ₩15,880 | ₩15,787 | ₩15,867 | 0.00% | 10.9만 |
|---|
| 2026.02.06 | ₩15,867 | ₩15,867 | ₩15,787 | ₩15,867 | 0.00% | 21.5만 |
|---|
| 2026.02.05 | ₩15,974 | ₩16,001 | ₩15,880 | ₩15,907 | -0.42% | 19.5만 |
|---|
| 2026.02.04 | ₩15,987 | ₩16,027 | ₩15,907 | ₩15,934 | -0.33% | 24.9만 |
|---|
| 2026.02.03 | ₩15,960 | ₩15,987 | ₩15,907 | ₩15,960 | 0.00% | 15.9만 |
|---|
| 2026.02.02 | ₩16,001 | ₩16,041 | ₩15,880 | ₩15,920 | -0.50% | 16만 |
|---|
| 2026.01.30 | ₩15,934 | ₩15,960 | ₩15,880 | ₩15,960 | +0.17% | 14.2만 |
|---|
| 2026.01.29 | ₩15,934 | ₩15,947 | ₩15,787 | ₩15,920 | -0.08% | 8.9만 |
|---|
| 2026.01.28 | ₩15,880 | ₩15,934 | ₩15,773 | ₩15,934 | +0.34% | 11.3만 |
|---|
| 2026.01.27 | ₩15,760 | ₩15,867 | ₩15,626 | ₩15,840 | +0.51% | 14.4만 |
|---|
| 2026.01.26 | ₩15,827 | ₩15,827 | ₩15,653 | ₩15,760 | -0.42% | 19.4만 |
|---|
| 2026.01.23 | ₩15,813 | ₩15,813 | ₩15,653 | ₩15,800 | -0.08% | 12.9만 |
|---|
| 2026.01.22 | ₩15,773 | ₩15,787 | ₩15,640 | ₩15,760 | -0.08% | 17.7만 |
|---|
| 2026.01.21 | ₩15,934 | ₩15,934 | ₩15,733 | ₩15,787 | -0.92% | 11.2만 |
|---|
| 2026.01.20 | ₩15,934 | ₩15,974 | ₩15,867 | ₩15,947 | +0.08% | 12만 |
|---|
| 2026.01.16 | ₩15,987 | ₩16,107 | ₩15,974 | ₩16,054 | +0.42% | 10.4만 |
|---|
| 2026.01.15 | ₩16,014 | ₩16,041 | ₩15,960 | ₩15,960 | -0.33% | 15.5만 |
|---|
| 2026.01.14 | ₩15,920 | ₩16,001 | ₩15,867 | ₩16,001 | +0.50% | 16.3만 |
|---|
| 2026.01.13 | ₩15,907 | ₩15,907 | ₩15,853 | ₩15,867 | -0.25% | 11.9만 |
|---|
| 2026.01.12 | ₩15,853 | ₩15,880 | ₩15,800 | ₩15,867 | +0.08% | 9.5만 |
|---|
| 2026.01.09 | ₩15,813 | ₩15,867 | ₩15,800 | ₩15,867 | +0.34% | 10.4만 |
|---|
| 2026.01.08 | ₩15,760 | ₩15,800 | ₩15,720 | ₩15,733 | -0.17% | 10.8만 |
|---|
| 2026.01.07 | ₩15,640 | ₩15,760 | ₩15,613 | ₩15,733 | +0.60% | 14.1만 |
|---|
| 2026.01.06 | ₩15,586 | ₩15,666 | ₩15,573 | ₩15,600 | +0.09% | 5.3만 |
|---|
| 2026.01.05 | ₩15,613 | ₩15,653 | ₩15,533 | ₩15,586 | -0.17% | 11.1만 |
|---|
| 2026.01.02 | ₩15,693 | ₩15,733 | ₩15,573 | ₩15,640 | -0.34% | 9.1만 |
|---|
| 2025.12.31 | ₩15,720 | ₩15,720 | ₩15,559 | ₩15,693 | -0.17% | 21.3만 |
|---|
| 2025.12.30 | ₩15,519 | ₩15,693 | ₩15,506 | ₩15,666 | +0.95% | 16.3만 |
|---|
| 2025.12.29 | ₩15,493 | ₩15,600 | ₩15,479 | ₩15,519 | +0.17% | 31.5만 |
|---|
| 2025.12.26 | ₩15,479 | ₩15,613 | ₩15,452 | ₩15,452 | -0.17% | 31.6만 |
|---|
| 2025.12.24 | ₩15,412 | ₩15,493 | ₩15,412 | ₩15,479 | +0.43% | 11.4만 |
|---|
| 2025.12.23 | ₩15,466 | ₩15,533 | ₩15,412 | ₩15,412 | -0.35% | 22.9만 |
|---|
| 2025.12.22 | ₩15,573 | ₩15,586 | ₩15,479 | ₩15,506 | -0.43% | 19.9만 |
|---|
| 2025.12.19 | ₩15,600 | ₩15,640 | ₩15,559 | ₩15,626 | +0.17% | 15.7만 |
|---|
| 2025.12.18 | ₩15,613 | ₩15,680 | ₩15,600 | ₩15,613 | 0.00% | 17만 |
|---|
| 2025.12.17 | ₩15,626 | ₩15,640 | ₩15,546 | ₩15,640 | +0.09% | 20.7만 |
|---|
| 2025.12.16 | ₩15,506 | ₩15,626 | ₩15,506 | ₩15,586 | +0.52% | 15.4만 |
|---|
| 2025.12.15 | ₩15,640 | ₩15,640 | ₩15,506 | ₩15,573 | -0.43% | 26.1만 |
|---|
| 2025.12.12 | ₩15,666 | ₩15,706 | ₩15,586 | ₩15,586 | -0.51% | 14.4만 |
|---|
| 2025.12.11 | ₩15,706 | ₩15,787 | ₩15,693 | ₩15,773 | +0.43% | 9.4만 |
|---|
| 2025.12.10 | ₩15,613 | ₩15,747 | ₩15,613 | ₩15,720 | +0.68% | 16.8만 |
|---|
| 2025.12.09 | ₩15,626 | ₩15,693 | ₩15,626 | ₩15,653 | +0.17% | 10.5만 |
|---|
| 2025.12.08 | ₩15,613 | ₩15,706 | ₩15,613 | ₩15,640 | +0.17% | 12.1만 |
|---|
| 2025.12.05 | ₩15,600 | ₩15,693 | ₩15,600 | ₩15,653 | +0.34% | 24.2만 |
|---|
| 2025.12.04 | ₩15,559 | ₩15,666 | ₩15,546 | ₩15,653 | +0.60% | 14.1만 |
|---|
| 2025.12.03 | ₩15,519 | ₩15,640 | ₩15,493 | ₩15,613 | +0.60% | 20.8만 |
|---|
| 2025.12.02 | ₩15,506 | ₩15,573 | ₩15,466 | ₩15,559 | +0.34% | 17.6만 |
|---|
| 2025.12.01 | ₩15,506 | ₩15,626 | ₩15,506 | ₩15,506 | 0.00% | 17.8만 |
|---|
| 2025.11.28 | ₩15,519 | ₩15,600 | ₩15,519 | ₩15,586 | +0.43% | 13.2만 |
|---|
| 2025.11.26 | ₩15,493 | ₩15,573 | ₩15,493 | ₩15,519 | +0.17% | 16만 |
|---|
| 2025.11.25 | ₩15,519 | ₩15,573 | ₩15,506 | ₩15,519 | 0.00% | 11.3만 |
|---|
| 2025.11.24 | ₩15,573 | ₩15,626 | ₩15,479 | ₩15,519 | -0.34% | 9.5만 |
|---|
| 2025.11.21 | ₩15,426 | ₩15,586 | ₩15,426 | ₩15,506 | +0.52% | 16.4만 |
|---|
| 2025.11.20 | ₩15,666 | ₩15,693 | ₩15,493 | ₩15,506 | -1.02% | 9.4만 |
|---|
| 2025.11.19 | ₩15,666 | ₩15,733 | ₩15,640 | ₩15,640 | -0.17% | 9.2만 |
|---|
| 2025.11.18 | ₩15,693 | ₩15,747 | ₩15,640 | ₩15,720 | +0.17% | 9만 |
|---|
| 2025.11.17 | ₩15,720 | ₩15,733 | ₩15,640 | ₩15,653 | -0.43% | 17.1만 |
|---|
| 2025.11.14 | ₩15,747 | ₩15,760 | ₩15,666 | ₩15,666 | -0.51% | 6.2만 |
|---|
| 2025.11.13 | ₩15,720 | ₩15,787 | ₩15,720 | ₩15,787 | +0.43% | 18.9만 |
|---|
| 2025.11.12 | ₩15,733 | ₩15,813 | ₩15,733 | ₩15,773 | +0.25% | 20.8만 |
|---|
| 2025.11.11 | ₩15,773 | ₩15,800 | ₩15,720 | ₩15,733 | -0.25% | 27.4만 |
|---|
| 2025.11.10 | ₩15,773 | ₩15,773 | ₩15,680 | ₩15,733 | -0.25% | 6.9만 |
|---|
| 2025.11.07 | ₩15,586 | ₩15,813 | ₩15,586 | ₩15,747 | +1.03% | 9.5만 |
|---|
| 2025.11.06 | ₩15,760 | ₩15,827 | ₩15,666 | ₩15,693 | -0.42% | 24.3만 |
|---|
| 2025.11.05 | ₩15,787 | ₩15,827 | ₩15,680 | ₩15,760 | -0.17% | 15.7만 |
|---|
| 2025.11.04 | ₩15,747 | ₩15,827 | ₩15,640 | ₩15,733 | -0.08% | 28.3만 |
|---|
| 2025.11.03 | ₩15,693 | ₩15,760 | ₩15,653 | ₩15,706 | +0.09% | 23.1만 |
|---|
| 2025.10.31 | ₩15,640 | ₩15,760 | ₩15,626 | ₩15,693 | +0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩15,653 | ₩15,720 | ₩15,586 | ₩15,666 | +0.09% | 10.4만 |
|---|
| 2025.10.29 | ₩15,693 | ₩15,733 | ₩15,666 | ₩15,733 | +0.26% | 15.6만 |
|---|
| 2025.10.28 | ₩15,760 | ₩15,773 | ₩15,693 | ₩15,706 | -0.34% | 30.5만 |
|---|
| 2025.10.27 | ₩15,787 | ₩15,827 | ₩15,747 | ₩15,800 | +0.08% | 11.8만 |
|---|
| 2025.10.24 | ₩15,800 | ₩15,827 | ₩15,733 | ₩15,787 | -0.08% | 7.7만 |
|---|
| 2025.10.23 | ₩15,747 | ₩15,800 | ₩15,720 | ₩15,800 | +0.34% | 4.9만 |
|---|
| 2025.10.22 | ₩15,773 | ₩15,813 | ₩15,747 | ₩15,747 | -0.17% | 13.1만 |
|---|
| 2025.10.21 | ₩15,800 | ₩15,840 | ₩15,773 | ₩15,827 | +0.17% | 8.3만 |
|---|
| 2025.10.20 | ₩15,747 | ₩15,760 | ₩15,720 | ₩15,760 | +0.08% | 11.4만 |
|---|
| 2025.10.17 | ₩15,733 | ₩15,813 | ₩15,666 | ₩15,680 | -0.34% | 3.9만 |
|---|
| 2025.10.16 | ₩15,840 | ₩15,840 | ₩15,706 | ₩15,760 | -0.51% | 20.2만 |
|---|
| 2025.10.15 | ₩15,773 | ₩15,813 | ₩15,733 | ₩15,773 | 0.00% | 5.8만 |
|---|
| 2025.10.14 | ₩15,800 | ₩15,827 | ₩15,773 | ₩15,787 | -0.08% | 6.3만 |
|---|
| 2025.10.13 | ₩15,747 | ₩15,813 | ₩15,706 | ₩15,813 | +0.42% | 9.6만 |
|---|
| 2025.10.10 | ₩15,747 | ₩15,747 | ₩15,653 | ₩15,706 | -0.25% | 9.7만 |
|---|