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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,221 | ₩8,435 | ₩8,140 | ₩8,368 | +1.79% | 21.1만 |
| 2026.10.08 | ₩8,207 | ₩8,409 | ₩8,113 | ₩8,328 | +1.47% | 15.4만 |
| 2026.10.07 | ₩8,341 | ₩8,341 | ₩8,167 | ₩8,248 | -1.13% | 12.8만 |
| 2026.10.06 | ₩8,221 | ₩8,435 | ₩8,181 | ₩8,422 | +2.45% | 4.4만 |
| 2026.10.05 | ₩8,328 | ₩8,395 | ₩8,221 | ₩8,221 | -1.29% | 11.3만 |
| 2026.10.02 | ₩8,154 | ₩8,449 | ₩8,046 | ₩8,395 | +2.96% | 33.8만 |
| 2026.10.01 | ₩8,046 | ₩8,181 | ₩7,912 | ₩8,073 | +0.33% | 16.6만 |
| 2026.09.30 | ₩8,167 | ₩8,328 | ₩8,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,060 |
| -1.31% |
| 9.8만 |
| 2026.09.29 | ₩8,100 | ₩8,154 | ₩8,020 | ₩8,127 | +0.33% | 20.1만 |
|---|
| 2026.09.28 | ₩8,221 | ₩8,221 | ₩7,926 | ₩8,073 | -1.79% | 19.6만 |
|---|
| 2026.09.25 | ₩8,181 | ₩8,341 | ₩7,832 | ₩8,234 | +0.66% | 17.8만 |
|---|
| 2026.09.24 | ₩8,288 | ₩8,623 | ₩8,194 | ₩8,194 | -1.13% | 18.2만 |
|---|
| 2026.09.23 | ₩8,569 | ₩8,596 | ₩8,368 | ₩8,409 | -1.88% | 9.2만 |
|---|
| 2026.09.22 | ₩8,596 | ₩8,677 | ₩8,596 | ₩8,623 | +0.31% | 3.7만 |
|---|
| 2026.09.21 | ₩8,623 | ₩8,636 | ₩8,583 | ₩8,636 | +0.16% | 7.7만 |
|---|
| 2026.09.18 | ₩8,583 | ₩8,677 | ₩8,529 | ₩8,583 | 0.00% | 7만 |
|---|
| 2026.09.17 | ₩8,610 | ₩8,650 | ₩8,569 | ₩8,596 | -0.16% | 7.7만 |
|---|
| 2026.09.16 | ₩8,596 | ₩8,663 | ₩8,516 | ₩8,583 | -0.16% | 9.7만 |
|---|
| 2026.09.15 | ₩8,650 | ₩8,704 | ₩8,556 | ₩8,596 | -0.62% | 12.2만 |
|---|
| 2026.09.14 | ₩8,730 | ₩8,730 | ₩8,623 | ₩8,690 | -0.46% | 3.6만 |
|---|
| 2026.09.11 | ₩8,824 | ₩8,932 | ₩8,690 | ₩8,757 | -0.76% | 10.2만 |
|---|
| 2026.09.10 | ₩8,918 | ₩8,932 | ₩8,797 | ₩8,811 | -1.20% | 8만 |
|---|
| 2026.09.09 | ₩8,999 | ₩9,079 | ₩8,918 | ₩8,932 | -0.75% | 6.5만 |
|---|
| 2026.09.08 | ₩9,025 | ₩9,106 | ₩8,958 | ₩8,985 | -0.45% | 5.1만 |
|---|
| 2026.09.04 | ₩9,025 | ₩9,079 | ₩9,025 | ₩9,052 | +0.30% | 2.5만 |
|---|
| 2026.09.03 | ₩9,106 | ₩9,106 | ₩9,025 | ₩9,039 | -0.74% | 1.5만 |
|---|
| 2026.09.02 | ₩9,039 | ₩9,106 | ₩9,039 | ₩9,052 | +0.15% | 3.2만 |
|---|
| 2026.09.01 | ₩9,066 | ₩9,092 | ₩8,999 | ₩9,025 | -0.44% | 9.7만 |
|---|
| 2026.08.31 | ₩9,160 | ₩9,267 | ₩9,092 | ₩9,119 | -0.44% | 5만 |
|---|
| 2026.08.28 | ₩9,173 | ₩9,227 | ₩9,119 | ₩9,186 | +0.15% | 9.5만 |
|---|
| 2026.08.27 | ₩9,173 | ₩9,227 | ₩9,133 | ₩9,160 | -0.15% | 8.5만 |
|---|
| 2026.08.26 | ₩9,200 | ₩9,240 | ₩9,200 | ₩9,227 | +0.29% | 1.1만 |
|---|
| 2026.08.25 | ₩9,267 | ₩9,267 | ₩9,106 | ₩9,200 | -0.72% | 3.8만 |
|---|
| 2026.08.24 | ₩9,267 | ₩9,267 | ₩9,119 | ₩9,200 | -0.72% | 3.9만 |
|---|
| 2026.08.21 | ₩9,106 | ₩9,213 | ₩9,106 | ₩9,200 | +1.03% | 5.2만 |
|---|
| 2026.08.20 | ₩9,186 | ₩9,240 | ₩9,119 | ₩9,160 | -0.29% | 2.9만 |
|---|
| 2026.08.19 | ₩9,240 | ₩9,334 | ₩9,146 | ₩9,213 | -0.29% | 17.8만 |
|---|
| 2026.08.18 | ₩9,092 | ₩9,227 | ₩9,092 | ₩9,173 | +0.88% | 3.1만 |
|---|
| 2026.08.17 | ₩9,240 | ₩9,267 | ₩9,092 | ₩9,146 | -1.02% | 11.5만 |
|---|
| 2026.08.14 | ₩9,280 | ₩9,280 | ₩9,160 | ₩9,213 | -0.72% | 9.7만 |
|---|
| 2026.08.13 | ₩9,267 | ₩9,280 | ₩9,160 | ₩9,253 | -0.14% | 5.8만 |
|---|
| 2026.08.12 | ₩9,280 | ₩9,307 | ₩9,240 | ₩9,240 | -0.43% | 4.9만 |
|---|
| 2026.08.11 | ₩9,280 | ₩9,320 | ₩9,267 | ₩9,320 | +0.43% | 4.6만 |
|---|
| 2026.08.10 | ₩9,253 | ₩9,320 | ₩9,240 | ₩9,240 | -0.14% | 3만 |
|---|
| 2026.08.07 | ₩9,240 | ₩9,320 | ₩9,240 | ₩9,253 | +0.15% | 6.9만 |
|---|
| 2026.08.06 | ₩9,200 | ₩9,441 | ₩9,200 | ₩9,267 | +0.73% | 6.3만 |
|---|
| 2026.08.05 | ₩9,186 | ₩9,253 | ₩9,119 | ₩9,240 | +0.58% | 5.5만 |
|---|
| 2026.08.04 | ₩9,213 | ₩9,240 | ₩9,160 | ₩9,186 | -0.29% | 7.4만 |
|---|
| 2026.08.03 | ₩9,186 | ₩9,200 | ₩9,092 | ₩9,146 | -0.44% | 4.6만 |
|---|
| 2026.07.31 | ₩9,186 | ₩9,200 | ₩9,066 | ₩9,106 | -0.88% | 4만 |
|---|
| 2026.07.30 | ₩9,106 | ₩9,173 | ₩9,079 | ₩9,146 | +0.44% | 6.5만 |
|---|
| 2026.07.29 | ₩9,186 | ₩9,213 | ₩8,958 | ₩9,119 | -0.73% | 8.5만 |
|---|
| 2026.07.28 | ₩9,213 | ₩9,253 | ₩9,119 | ₩9,133 | -0.87% | 6만 |
|---|
| 2026.07.27 | ₩9,253 | ₩9,253 | ₩9,092 | ₩9,160 | -1.01% | 5만 |
|---|
| 2026.07.24 | ₩9,146 | ₩9,213 | ₩9,133 | ₩9,133 | -0.15% | 5.2만 |
|---|
| 2026.07.23 | ₩9,240 | ₩9,253 | ₩9,186 | ₩9,186 | -0.58% | 11.2만 |
|---|
| 2026.07.22 | ₩9,320 | ₩9,334 | ₩9,173 | ₩9,227 | -1.01% | 8.1만 |
|---|
| 2026.07.21 | ₩9,347 | ₩9,428 | ₩9,240 | ₩9,280 | -0.72% | 4.7만 |
|---|
| 2026.07.20 | ₩9,347 | ₩9,428 | ₩9,280 | ₩9,307 | -0.43% | 4만 |
|---|
| 2026.07.17 | ₩9,441 | ₩9,441 | ₩9,294 | ₩9,294 | -1.56% | 7.6만 |
|---|
| 2026.07.16 | ₩9,455 | ₩9,522 | ₩9,347 | ₩9,361 | -0.99% | 8만 |
|---|
| 2026.07.15 | ₩9,481 | ₩9,522 | ₩9,401 | ₩9,455 | -0.28% | 1.8만 |
|---|
| 2026.07.14 | ₩9,575 | ₩9,589 | ₩9,387 | ₩9,468 | -1.12% | 4만 |
|---|
| 2026.07.13 | ₩9,508 | ₩9,522 | ₩9,361 | ₩9,495 | -0.14% | 3.5만 |
|---|
| 2026.07.10 | ₩9,522 | ₩9,575 | ₩9,468 | ₩9,522 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩9,414 | ₩9,602 | ₩9,387 | ₩9,495 | +0.85% | 5.6만 |
|---|
| 2026.07.08 | ₩9,495 | ₩9,575 | ₩9,374 | ₩9,455 | -0.42% | 4.8만 |
|---|
| 2026.07.07 | ₩9,508 | ₩9,522 | ₩9,401 | ₩9,468 | -0.42% | 5.5만 |
|---|
| 2026.07.06 | ₩9,468 | ₩9,562 | ₩9,401 | ₩9,455 | -0.14% | 3.3만 |
|---|
| 2026.07.02 | ₩9,575 | ₩9,656 | ₩9,374 | ₩9,428 | -1.54% | 10.1만 |
|---|
| 2026.07.01 | ₩9,455 | ₩9,615 | ₩9,401 | ₩9,428 | -0.28% | 6만 |
|---|
| 2026.06.30 | ₩9,589 | ₩9,656 | ₩9,387 | ₩9,387 | -2.10% | 13만 |
|---|
| 2026.06.29 | ₩9,387 | ₩9,683 | ₩9,320 | ₩9,548 | +1.71% | 32.8만 |
|---|
| 2026.06.26 | ₩9,200 | ₩9,334 | ₩9,200 | ₩9,240 | +0.44% | 11.9만 |
|---|
| 2026.06.25 | ₩9,213 | ₩9,227 | ₩9,173 | ₩9,200 | -0.15% | 9.9만 |
|---|
| 2026.06.24 | ₩9,186 | ₩9,227 | ₩9,186 | ₩9,213 | +0.29% | 11.4만 |
|---|
| 2026.06.23 | ₩9,240 | ₩9,240 | ₩9,173 | ₩9,186 | -0.58% | 7.6만 |
|---|
| 2026.06.22 | ₩9,307 | ₩9,320 | ₩9,253 | ₩9,280 | -0.29% | 7.9만 |
|---|
| 2026.06.18 | ₩9,294 | ₩9,320 | ₩9,267 | ₩9,307 | +0.14% | 5.6만 |
|---|
| 2026.06.17 | ₩9,307 | ₩9,334 | ₩9,253 | ₩9,294 | -0.14% | 8.3만 |
|---|
| 2026.06.16 | ₩9,307 | ₩9,361 | ₩9,267 | ₩9,334 | +0.29% | 4.5만 |
|---|
| 2026.06.15 | ₩9,307 | ₩9,374 | ₩9,253 | ₩9,253 | -0.58% | 1.8만 |
|---|
| 2026.06.12 | ₩9,253 | ₩9,334 | ₩9,253 | ₩9,267 | +0.14% | 2만 |
|---|
| 2026.06.11 | ₩9,334 | ₩9,334 | ₩9,240 | ₩9,294 | -0.43% | 3.8만 |
|---|
| 2026.06.10 | ₩9,253 | ₩9,347 | ₩9,227 | ₩9,347 | +1.01% | 5.1만 |
|---|
| 2026.06.09 | ₩9,253 | ₩9,280 | ₩9,200 | ₩9,280 | +0.29% | 3.8만 |
|---|
| 2026.06.08 | ₩9,253 | ₩9,253 | ₩9,173 | ₩9,200 | -0.58% | 3.2만 |
|---|
| 2026.06.05 | ₩9,213 | ₩9,240 | ₩9,173 | ₩9,186 | -0.29% | 6.8만 |
|---|
| 2026.06.04 | ₩9,267 | ₩9,334 | ₩9,213 | ₩9,240 | -0.29% | 3.7만 |
|---|
| 2026.06.03 | ₩9,253 | ₩9,294 | ₩9,240 | ₩9,240 | -0.14% | 3.8만 |
|---|
| 2026.06.02 | ₩9,294 | ₩9,361 | ₩9,227 | ₩9,320 | +0.29% | 7.8만 |
|---|
| 2026.06.01 | ₩9,307 | ₩9,334 | ₩9,227 | ₩9,240 | -0.72% | 7.9만 |
|---|
| 2026.05.29 | ₩9,320 | ₩9,374 | ₩9,280 | ₩9,307 | -0.14% | 4.6만 |
|---|
| 2026.05.28 | ₩9,307 | ₩9,468 | ₩9,227 | ₩9,320 | +0.14% | 6.5만 |
|---|
| 2026.05.27 | ₩9,253 | ₩9,481 | ₩9,200 | ₩9,280 | +0.29% | 18.4만 |
|---|
| 2026.05.26 | ₩9,307 | ₩9,347 | ₩9,227 | ₩9,253 | -0.58% | 3.7만 |
|---|
| 2026.05.22 | ₩9,307 | ₩9,374 | ₩9,227 | ₩9,240 | -0.72% | 2.8만 |
|---|
| 2026.05.21 | ₩9,253 | ₩9,307 | ₩9,173 | ₩9,240 | -0.14% | 5.5만 |
|---|
| 2026.05.20 | ₩9,334 | ₩9,334 | ₩9,253 | ₩9,280 | -0.57% | 3.7만 |
|---|
| 2026.05.19 | ₩9,280 | ₩9,374 | ₩9,267 | ₩9,334 | +0.58% | 4.3만 |
|---|
| 2026.05.18 | ₩9,347 | ₩9,374 | ₩9,294 | ₩9,307 | -0.43% | 4.2만 |
|---|
| 2026.05.15 | ₩9,280 | ₩9,387 | ₩9,253 | ₩9,374 | +1.01% | 3.7만 |
|---|
| 2026.05.14 | ₩9,347 | ₩9,387 | ₩9,307 | ₩9,347 | 0.00% | 3.9만 |
|---|
| 2026.05.13 | ₩9,280 | ₩9,361 | ₩9,253 | ₩9,320 | +0.43% | 2.9만 |
|---|
| 2026.05.12 | ₩9,361 | ₩9,361 | ₩9,280 | ₩9,280 | -0.86% | 2.7만 |
|---|
| 2026.05.11 | ₩9,347 | ₩9,468 | ₩9,347 | ₩9,401 | +0.57% | 6.4만 |
|---|
| 2026.05.08 | ₩9,414 | ₩9,455 | ₩9,361 | ₩9,361 | -0.57% | 2.3만 |
|---|
| 2026.05.07 | ₩9,374 | ₩9,428 | ₩9,347 | ₩9,361 | -0.14% | 1.7만 |
|---|
| 2026.05.06 | ₩9,347 | ₩9,428 | ₩9,334 | ₩9,347 | 0.00% | 5.7만 |
|---|
| 2026.05.05 | ₩9,200 | ₩9,347 | ₩9,200 | ₩9,307 | +1.17% | 6.2만 |
|---|
| 2026.05.04 | ₩9,240 | ₩9,267 | ₩9,173 | ₩9,186 | -0.58% | 6.6만 |
|---|
| 2026.05.01 | ₩9,213 | ₩9,280 | ₩9,160 | ₩9,253 | +0.44% | 7.7만 |
|---|
| 2026.04.30 | ₩9,160 | ₩9,227 | ₩9,106 | ₩9,186 | +0.29% | 5.8만 |
|---|
| 2026.04.29 | ₩9,186 | ₩9,186 | ₩9,092 | ₩9,133 | -0.58% | 5.9만 |
|---|
| 2026.04.28 | ₩9,227 | ₩9,227 | ₩9,092 | ₩9,160 | -0.73% | 3.7만 |
|---|
| 2026.04.27 | ₩9,280 | ₩9,280 | ₩9,146 | ₩9,173 | -1.16% | 4.1만 |
|---|
| 2026.04.24 | ₩9,253 | ₩9,267 | ₩9,173 | ₩9,200 | -0.58% | 4.7만 |
|---|
| 2026.04.23 | ₩9,240 | ₩9,294 | ₩9,240 | ₩9,253 | +0.15% | 4.6만 |
|---|
| 2026.04.22 | ₩9,414 | ₩9,414 | ₩9,280 | ₩9,294 | -1.28% | 5만 |
|---|
| 2026.04.21 | ₩9,522 | ₩9,522 | ₩9,307 | ₩9,334 | -1.97% | 6만 |
|---|
| 2026.04.20 | ₩9,387 | ₩9,428 | ₩9,334 | ₩9,401 | +0.14% | 5.9만 |
|---|
| 2026.04.17 | ₩9,334 | ₩9,387 | ₩9,320 | ₩9,361 | +0.29% | 2.5만 |
|---|
| 2026.04.16 | ₩9,334 | ₩9,347 | ₩9,253 | ₩9,307 | -0.29% | 7만 |
|---|
| 2026.04.15 | ₩9,361 | ₩9,361 | ₩9,186 | ₩9,307 | -0.57% | 4.7만 |
|---|
| 2026.04.14 | ₩9,280 | ₩9,387 | ₩9,280 | ₩9,334 | +0.58% | 3만 |
|---|
| 2026.04.13 | ₩9,307 | ₩9,361 | ₩9,267 | ₩9,307 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩9,374 | ₩9,387 | ₩9,307 | ₩9,320 | -0.57% | 3.7만 |
|---|
| 2026.04.09 | ₩9,280 | ₩9,320 | ₩9,200 | ₩9,307 | +0.29% | 5.2만 |
|---|
| 2026.04.08 | ₩9,307 | ₩9,361 | ₩9,240 | ₩9,280 | -0.29% | 3.8만 |
|---|
| 2026.04.07 | ₩9,160 | ₩9,213 | ₩8,999 | ₩9,173 | +0.15% | 6.1만 |
|---|
| 2026.04.06 | ₩9,361 | ₩9,361 | ₩9,186 | ₩9,213 | -1.58% | 5.5만 |
|---|
| 2026.04.02 | ₩9,280 | ₩9,387 | ₩9,267 | ₩9,267 | -0.14% | 8.2만 |
|---|
| 2026.04.01 | ₩9,267 | ₩9,428 | ₩9,240 | ₩9,307 | +0.43% | 11만 |
|---|
| 2026.03.31 | ₩9,012 | ₩9,307 | ₩8,972 | ₩9,307 | +3.27% | 13.8만 |
|---|
| 2026.03.30 | ₩8,918 | ₩9,119 | ₩8,905 | ₩8,932 | +0.15% | 10.7만 |
|---|
| 2026.03.27 | ₩8,918 | ₩8,972 | ₩8,891 | ₩8,905 | -0.15% | 3.5만 |
|---|
| 2026.03.26 | ₩8,958 | ₩9,025 | ₩8,932 | ₩8,932 | -0.30% | 8만 |
|---|
| 2026.03.25 | ₩8,972 | ₩9,106 | ₩8,945 | ₩8,999 | +0.30% | 7.9만 |
|---|
| 2026.03.24 | ₩8,958 | ₩9,012 | ₩8,932 | ₩8,958 | 0.00% | 6.7만 |
|---|
| 2026.03.23 | ₩9,079 | ₩9,146 | ₩9,025 | ₩9,039 | -0.44% | 7.1만 |
|---|
| 2026.03.20 | ₩9,200 | ₩9,213 | ₩9,106 | ₩9,106 | -1.02% | 7.2만 |
|---|
| 2026.03.19 | ₩9,213 | ₩9,240 | ₩9,200 | ₩9,240 | +0.29% | 3.3만 |
|---|
| 2026.03.18 | ₩9,227 | ₩9,253 | ₩9,200 | ₩9,240 | +0.15% | 2.4만 |
|---|
| 2026.03.17 | ₩9,240 | ₩9,253 | ₩9,213 | ₩9,253 | +0.15% | 3만 |
|---|
| 2026.03.16 | ₩9,240 | ₩9,253 | ₩9,173 | ₩9,240 | 0.00% | 6.2만 |
|---|
| 2026.03.13 | ₩9,280 | ₩9,280 | ₩9,200 | ₩9,213 | -0.72% | 8.3만 |
|---|
| 2026.03.12 | ₩9,227 | ₩9,294 | ₩9,227 | ₩9,280 | +0.58% | 3.2만 |
|---|
| 2026.03.11 | ₩9,320 | ₩9,320 | ₩9,294 | ₩9,307 | -0.14% | 7.9천 |
|---|
| 2026.03.10 | ₩9,267 | ₩9,334 | ₩9,267 | ₩9,334 | +0.72% | 3만 |
|---|
| 2026.03.09 | ₩9,280 | ₩9,320 | ₩9,200 | ₩9,320 | +0.43% | 4.3만 |
|---|
| 2026.03.06 | ₩9,280 | ₩9,361 | ₩9,280 | ₩9,307 | +0.29% | 3.8만 |
|---|
| 2026.03.05 | ₩9,347 | ₩9,361 | ₩9,294 | ₩9,347 | 0.00% | 3.6만 |
|---|
| 2026.03.04 | ₩9,347 | ₩9,387 | ₩9,307 | ₩9,307 | -0.43% | 3.6만 |
|---|
| 2026.03.03 | ₩9,347 | ₩9,387 | ₩9,320 | ₩9,374 | +0.29% | 2.2만 |
|---|
| 2026.03.02 | ₩9,361 | ₩9,428 | ₩9,320 | ₩9,401 | +0.43% | 5.7만 |
|---|
| 2026.02.27 | ₩9,441 | ₩9,441 | ₩9,320 | ₩9,334 | -1.14% | 5.7만 |
|---|
| 2026.02.26 | ₩9,294 | ₩9,361 | ₩9,294 | ₩9,347 | +0.58% | 10.6만 |
|---|
| 2026.02.25 | ₩9,307 | ₩9,361 | ₩9,280 | ₩9,307 | 0.00% | 9.2만 |
|---|
| 2026.02.24 | ₩9,280 | ₩9,320 | ₩9,267 | ₩9,294 | +0.14% | 7.3만 |
|---|
| 2026.02.23 | ₩9,361 | ₩9,361 | ₩9,267 | ₩9,280 | -0.86% | 3.4만 |
|---|
| 2026.02.20 | ₩9,320 | ₩9,334 | ₩9,307 | ₩9,307 | -0.14% | 8.8만 |
|---|
| 2026.02.19 | ₩9,387 | ₩9,401 | ₩9,280 | ₩9,374 | -0.14% | 11.4만 |
|---|
| 2026.02.18 | ₩9,401 | ₩9,414 | ₩9,387 | ₩9,387 | -0.14% | 8만 |
|---|
| 2026.02.17 | ₩9,455 | ₩9,455 | ₩9,387 | ₩9,428 | -0.28% | 6.1만 |
|---|
| 2026.02.13 | ₩9,414 | ₩9,428 | ₩9,374 | ₩9,387 | -0.28% | 4.9만 |
|---|
| 2026.02.12 | ₩9,387 | ₩9,441 | ₩9,361 | ₩9,428 | +0.43% | 4.8만 |
|---|
| 2026.02.11 | ₩9,387 | ₩9,401 | ₩9,361 | ₩9,387 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩9,387 | ₩9,428 | ₩9,387 | ₩9,401 | +0.14% | 3.2만 |
|---|
| 2026.02.09 | ₩9,334 | ₩9,401 | ₩9,320 | ₩9,401 | +0.72% | 5.3만 |
|---|
| 2026.02.06 | ₩9,347 | ₩9,414 | ₩9,320 | ₩9,374 | +0.29% | 3.5만 |
|---|
| 2026.02.05 | ₩9,320 | ₩9,401 | ₩9,307 | ₩9,374 | +0.58% | 7.1만 |
|---|
| 2026.02.04 | ₩9,240 | ₩9,347 | ₩9,240 | ₩9,320 | +0.87% | 6.8만 |
|---|
| 2026.02.03 | ₩9,253 | ₩9,307 | ₩9,253 | ₩9,280 | +0.29% | 2만 |
|---|
| 2026.02.02 | ₩9,227 | ₩9,361 | ₩9,200 | ₩9,267 | +0.44% | 12만 |
|---|
| 2026.01.30 | ₩9,186 | ₩9,240 | ₩9,186 | ₩9,227 | +0.44% | 4.1만 |
|---|
| 2026.01.29 | ₩9,213 | ₩9,240 | ₩9,186 | ₩9,227 | +0.15% | 7.8만 |
|---|
| 2026.01.28 | ₩9,200 | ₩9,240 | ₩9,200 | ₩9,227 | +0.29% | 4.9만 |
|---|
| 2026.01.27 | ₩9,133 | ₩9,227 | ₩9,133 | ₩9,227 | +1.03% | 4.6만 |
|---|
| 2026.01.26 | ₩9,173 | ₩9,200 | ₩9,146 | ₩9,146 | -0.29% | 5.5만 |
|---|
| 2026.01.23 | ₩9,146 | ₩9,227 | ₩9,146 | ₩9,160 | +0.15% | 10만 |
|---|
| 2026.01.22 | ₩9,253 | ₩9,294 | ₩9,146 | ₩9,227 | -0.29% | 12.7만 |
|---|
| 2026.01.21 | ₩9,253 | ₩9,414 | ₩9,253 | ₩9,280 | +0.29% | 5.1만 |
|---|
| 2026.01.20 | ₩9,267 | ₩9,334 | ₩9,227 | ₩9,267 | 0.00% | 7.9만 |
|---|
| 2026.01.16 | ₩9,334 | ₩9,401 | ₩9,307 | ₩9,320 | -0.14% | 7.2만 |
|---|
| 2026.01.15 | ₩9,347 | ₩9,387 | ₩9,334 | ₩9,334 | -0.14% | 3.6만 |
|---|
| 2026.01.14 | ₩9,401 | ₩9,401 | ₩9,347 | ₩9,361 | -0.43% | 5.4만 |
|---|
| 2026.01.13 | ₩9,294 | ₩9,347 | ₩9,280 | ₩9,347 | +0.58% | 6.2만 |
|---|
| 2026.01.12 | ₩9,267 | ₩9,334 | ₩9,267 | ₩9,307 | +0.43% | 4.7만 |
|---|
| 2026.01.09 | ₩9,267 | ₩9,347 | ₩9,240 | ₩9,307 | +0.43% | 4.2만 |
|---|
| 2026.01.08 | ₩9,253 | ₩9,294 | ₩9,253 | ₩9,280 | +0.29% | 3.9만 |
|---|
| 2026.01.07 | ₩9,227 | ₩9,294 | ₩9,227 | ₩9,267 | +0.44% | 5.8만 |
|---|
| 2026.01.06 | ₩9,200 | ₩9,227 | ₩9,200 | ₩9,227 | +0.29% | 4.5만 |
|---|
| 2026.01.05 | ₩9,186 | ₩9,253 | ₩9,186 | ₩9,227 | +0.44% | 3.1만 |
|---|
| 2026.01.02 | ₩9,186 | ₩9,213 | ₩9,160 | ₩9,200 | +0.15% | 5.1만 |
|---|
| 2025.12.31 | ₩9,213 | ₩9,240 | ₩9,146 | ₩9,227 | +0.15% | 13만 |
|---|
| 2025.12.30 | ₩9,160 | ₩9,240 | ₩9,160 | ₩9,240 | +0.88% | 5.6만 |
|---|
| 2025.12.29 | ₩9,146 | ₩9,213 | ₩9,146 | ₩9,200 | +0.59% | 9.9만 |
|---|
| 2025.12.26 | ₩9,213 | ₩9,213 | ₩9,160 | ₩9,160 | -0.58% | 4만 |
|---|
| 2025.12.24 | ₩9,186 | ₩9,213 | ₩9,173 | ₩9,200 | +0.15% | 4.4만 |
|---|
| 2025.12.23 | ₩9,200 | ₩9,267 | ₩9,200 | ₩9,200 | 0.00% | 6.3만 |
|---|
| 2025.12.22 | ₩9,320 | ₩9,334 | ₩9,253 | ₩9,280 | -0.43% | 5.2만 |
|---|
| 2025.12.19 | ₩9,294 | ₩9,347 | ₩9,227 | ₩9,267 | -0.29% | 8.2만 |
|---|
| 2025.12.18 | ₩9,267 | ₩9,320 | ₩9,240 | ₩9,320 | +0.58% | 7.5만 |
|---|
| 2025.12.17 | ₩9,307 | ₩9,361 | ₩9,267 | ₩9,267 | -0.43% | 5.4만 |
|---|
| 2025.12.16 | ₩9,240 | ₩9,307 | ₩9,227 | ₩9,294 | +0.58% | 5.6만 |
|---|
| 2025.12.15 | ₩9,387 | ₩9,387 | ₩9,280 | ₩9,280 | -1.14% | 4.4만 |
|---|
| 2025.12.12 | ₩9,455 | ₩9,495 | ₩9,361 | ₩9,361 | -0.99% | 4.8만 |
|---|
| 2025.12.11 | ₩9,468 | ₩9,535 | ₩9,387 | ₩9,455 | -0.14% | 5.5만 |
|---|
| 2025.12.10 | ₩9,387 | ₩9,495 | ₩9,334 | ₩9,428 | +0.43% | 8.3만 |
|---|
| 2025.12.09 | ₩9,374 | ₩9,387 | ₩9,347 | ₩9,347 | -0.29% | 4.2만 |
|---|
| 2025.12.08 | ₩9,387 | ₩9,455 | ₩9,347 | ₩9,401 | +0.14% | 4만 |
|---|
| 2025.12.05 | ₩9,414 | ₩9,508 | ₩9,361 | ₩9,401 | -0.14% | 7.1만 |
|---|
| 2025.12.04 | ₩9,347 | ₩9,468 | ₩9,334 | ₩9,414 | +0.72% | 8.6만 |
|---|
| 2025.12.03 | ₩9,320 | ₩9,361 | ₩9,280 | ₩9,347 | +0.29% | 7.9만 |
|---|
| 2025.12.02 | ₩9,240 | ₩9,320 | ₩9,213 | ₩9,280 | +0.44% | 7.3만 |
|---|
| 2025.12.01 | ₩9,253 | ₩9,294 | ₩9,160 | ₩9,213 | -0.43% | 7.2만 |
|---|
| 2025.11.28 | ₩9,294 | ₩9,320 | ₩9,253 | ₩9,294 | 0.00% | 3.2만 |
|---|
| 2025.11.26 | ₩9,267 | ₩9,361 | ₩9,227 | ₩9,307 | +0.43% | 9.8만 |
|---|
| 2025.11.25 | ₩9,160 | ₩9,347 | ₩9,160 | ₩9,280 | +1.32% | 10.4만 |
|---|
| 2025.11.24 | ₩9,213 | ₩9,227 | ₩9,160 | ₩9,160 | -0.58% | 5.1만 |
|---|
| 2025.11.21 | ₩9,227 | ₩9,267 | ₩9,186 | ₩9,200 | -0.29% | 9.2만 |
|---|
| 2025.11.20 | ₩9,307 | ₩9,401 | ₩9,213 | ₩9,213 | -1.01% | 11.6만 |
|---|
| 2025.11.19 | ₩9,401 | ₩9,414 | ₩9,334 | ₩9,347 | -0.57% | 8.6만 |
|---|
| 2025.11.18 | ₩9,481 | ₩9,535 | ₩9,401 | ₩9,441 | -0.42% | 6.5만 |
|---|
| 2025.11.17 | ₩9,468 | ₩9,522 | ₩9,387 | ₩9,455 | -0.14% | 8.7만 |
|---|
| 2025.11.14 | ₩9,387 | ₩9,629 | ₩9,374 | ₩9,468 | +0.86% | 12.5만 |
|---|
| 2025.11.13 | ₩9,387 | ₩9,428 | ₩9,347 | ₩9,428 | +0.43% | 6.7만 |
|---|
| 2025.11.12 | ₩9,374 | ₩9,481 | ₩9,334 | ₩9,441 | +0.72% | 10만 |
|---|
| 2025.11.11 | ₩9,307 | ₩9,441 | ₩9,307 | ₩9,387 | +0.86% | 11.5만 |
|---|
| 2025.11.10 | ₩9,307 | ₩9,347 | ₩9,227 | ₩9,307 | 0.00% | 8만 |
|---|
| 2025.11.07 | ₩9,267 | ₩9,307 | ₩9,213 | ₩9,280 | +0.14% | 8.5만 |
|---|
| 2025.11.06 | ₩9,334 | ₩9,361 | ₩9,280 | ₩9,334 | 0.00% | 6.3만 |
|---|
| 2025.11.05 | ₩9,334 | ₩9,361 | ₩9,294 | ₩9,307 | -0.29% | 9.5만 |
|---|
| 2025.11.04 | ₩9,361 | ₩9,401 | ₩9,294 | ₩9,361 | 0.00% | 13.3만 |
|---|
| 2025.11.03 | ₩9,468 | ₩9,495 | ₩9,320 | ₩9,347 | -1.27% | 6.4만 |
|---|
| 2025.10.31 | ₩9,441 | ₩9,575 | ₩9,428 | ₩9,455 | +0.14% | 6.2만 |
|---|
| 2025.10.30 | ₩9,428 | ₩9,495 | ₩9,387 | ₩9,441 | +0.14% | 7.1만 |
|---|
| 2025.10.29 | ₩9,535 | ₩9,575 | ₩9,414 | ₩9,441 | -0.98% | 9.7만 |
|---|
| 2025.10.28 | ₩9,615 | ₩9,669 | ₩9,441 | ₩9,535 | -0.84% | 12.2만 |
|---|
| 2025.10.27 | ₩9,790 | ₩9,830 | ₩9,508 | ₩9,522 | -2.74% | 10.3만 |
|---|
| 2025.10.24 | ₩9,481 | ₩9,750 | ₩9,481 | ₩9,723 | +2.55% | 12.2만 |
|---|
| 2025.10.23 | ₩9,535 | ₩9,575 | ₩9,468 | ₩9,548 | +0.14% | 3.4만 |
|---|
| 2025.10.22 | ₩9,455 | ₩9,602 | ₩9,455 | ₩9,575 | +1.28% | 4.1만 |
|---|
| 2025.10.21 | ₩9,428 | ₩9,481 | ₩9,387 | ₩9,481 | +0.57% | 2.6만 |
|---|
| 2025.10.20 | ₩9,414 | ₩9,468 | ₩9,414 | ₩9,468 | +0.57% | 1만 |
|---|
| 2025.10.17 | ₩9,508 | ₩9,508 | ₩9,361 | ₩9,401 | -1.13% | 4.6만 |
|---|
| 2025.10.16 | ₩9,468 | ₩9,508 | ₩9,414 | ₩9,508 | +0.42% | 9.3만 |
|---|
| 2025.10.15 | ₩9,428 | ₩9,468 | ₩9,414 | ₩9,468 | +0.43% | 5만 |
|---|
| 2025.10.14 | ₩9,401 | ₩9,455 | ₩9,387 | ₩9,414 | +0.14% | 6.6만 |
|---|
| 2025.10.13 | ₩9,441 | ₩9,441 | ₩9,334 | ₩9,387 | -0.57% | 4만 |
|---|
| 2025.10.10 | ₩9,374 | ₩9,441 | ₩9,334 | ₩9,414 | +0.43% | 3.5만 |
|---|