시장 데이터를 불러오는 중
전체 종목
Western Asset Municipal High Income Fund, Inc. Common Stock 과거 주가
Western Asset Municipal High Income Fund, Inc. Common Stock · MHF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Municipal High Income Fund, Inc. Common Stock · MHF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,328 | ₩8,435 | ₩8,113 | ₩8,368 | +0.48% | 65만 |
| 2026.09.28–2026.10.02 | ₩8,221 | ₩8,449 | ₩7,912 | ₩8,395 | +2.12% | 99.9만 |
| 2026.09.21–2026.09.25 | ₩8,623 | ₩8,677 | ₩7,832 | ₩8,234 | -4.51% | 56.4만 |
| 2026.09.14–2026.09.18 | ₩8,730 | ₩8,730 | ₩8,516 | ₩8,583 | -1.69% | 40.3만 |
| 2026.09.08–2026.09.11 | ₩9,025 | ₩9,106 | ₩8,690 | ₩8,757 | -2.97% | 29.7만 |
| 2026.08.31–2026.09.04 | ₩9,160 | ₩9,267 | ₩8,999 | ₩9,052 | -1.17% | 21.9만 |
| 2026.08.24–2026.08.28 | ₩9,267 | ₩9,267 | ₩9,106 | ₩9,186 | -0.87% | 26.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,334 |
| ₩9,092 |
| ₩9,200 |
| -0.44% |
| 40.6만 |
| 2026.08.10–2026.08.14 | ₩9,253 | ₩9,320 | ₩9,160 | ₩9,213 | -0.43% | 27.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,186 | ₩9,441 | ₩9,092 | ₩9,253 | +0.73% | 30.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,253 | ₩9,253 | ₩8,958 | ₩9,106 | -1.59% | 30만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,347 | ₩9,428 | ₩9,133 | ₩9,133 | -2.30% | 33.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,508 | ₩9,589 | ₩9,294 | ₩9,294 | -2.26% | 24.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,468 | ₩9,602 | ₩9,374 | ₩9,522 | +0.57% | 21.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,387 | ₩9,683 | ₩9,320 | ₩9,428 | +0.43% | 61.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,307 | ₩9,334 | ₩9,173 | ₩9,240 | -0.72% | 48.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,307 | ₩9,374 | ₩9,253 | ₩9,307 | 0.00% | 20.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,253 | ₩9,347 | ₩9,173 | ₩9,267 | +0.14% | 17.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,307 | ₩9,361 | ₩9,173 | ₩9,186 | -1.30% | 29.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,307 | ₩9,481 | ₩9,200 | ₩9,307 | 0.00% | 33.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,347 | ₩9,374 | ₩9,173 | ₩9,240 | -1.15% | 20.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,347 | ₩9,468 | ₩9,253 | ₩9,374 | +0.29% | 19.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,240 | ₩9,455 | ₩9,173 | ₩9,361 | +1.31% | 22.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,280 | ₩9,280 | ₩9,092 | ₩9,253 | -0.29% | 27.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,387 | ₩9,522 | ₩9,173 | ₩9,200 | -2.00% | 26.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,307 | ₩9,387 | ₩9,186 | ₩9,361 | +0.58% | 20.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,361 | ₩9,387 | ₩8,999 | ₩9,320 | -0.43% | 24.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,918 | ₩9,428 | ₩8,905 | ₩9,267 | +3.91% | 43.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,079 | ₩9,146 | ₩8,891 | ₩8,905 | -1.92% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,240 | ₩9,253 | ₩9,106 | ₩9,106 | -1.45% | 22만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,280 | ₩9,334 | ₩9,200 | ₩9,213 | -0.72% | 19.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,361 | ₩9,428 | ₩9,280 | ₩9,307 | -0.57% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,361 | ₩9,441 | ₩9,267 | ₩9,334 | -0.29% | 36.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,455 | ₩9,455 | ₩9,280 | ₩9,307 | -1.56% | 34.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,334 | ₩9,441 | ₩9,320 | ₩9,387 | +0.57% | 20.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,227 | ₩9,414 | ₩9,200 | ₩9,374 | +1.60% | 31.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,173 | ₩9,240 | ₩9,133 | ₩9,227 | +0.58% | 26.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,267 | ₩9,414 | ₩9,146 | ₩9,160 | -1.16% | 35.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,267 | ₩9,401 | ₩9,267 | ₩9,320 | +0.58% | 27만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,186 | ₩9,347 | ₩9,186 | ₩9,307 | +1.31% | 21.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,146 | ₩9,240 | ₩9,146 | ₩9,200 | +0.59% | 33.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,320 | ₩9,334 | ₩9,160 | ₩9,160 | -1.73% | 19.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,387 | ₩9,387 | ₩9,227 | ₩9,267 | -1.29% | 31.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,387 | ₩9,535 | ₩9,334 | ₩9,361 | -0.29% | 26.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,253 | ₩9,508 | ₩9,160 | ₩9,401 | +1.59% | 38.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,213 | ₩9,361 | ₩9,160 | ₩9,294 | +0.87% | 28.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,468 | ₩9,535 | ₩9,186 | ₩9,200 | -2.83% | 44.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,307 | ₩9,629 | ₩9,227 | ₩9,468 | +1.73% | 48.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,468 | ₩9,495 | ₩9,213 | ₩9,280 | -1.98% | 43.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,790 | ₩9,830 | ₩9,387 | ₩9,455 | -3.42% | 45.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,414 | ₩9,750 | ₩9,387 | ₩9,723 | +3.28% | 23.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,441 | ₩9,508 | ₩9,334 | ₩9,401 | -0.43% | 29.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,374 | ₩9,441 | ₩9,334 | ₩9,414 | +0.43% | 3.5만 |
|---|