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 | ₩8,322 | ₩8,429 | ₩8,107 | ₩8,362 | +0.48% | 65만 |
| 2026.09.28–2026.10.02 | ₩8,214 | ₩8,442 | ₩7,906 | ₩8,389 | +2.12% | 99.9만 |
| 2026.09.21–2026.09.25 | ₩8,616 | ₩8,670 | ₩7,826 | ₩8,228 | -4.51% | 56.4만 |
| 2026.09.14–2026.09.18 | ₩8,724 | ₩8,724 | ₩8,509 | ₩8,576 | -1.69% | 40.3만 |
| 2026.09.08–2026.09.11 | ₩9,018 | ₩9,099 | ₩8,683 | ₩8,750 | -2.97% | 29.7만 |
| 2026.08.31–2026.09.04 | ₩9,152 | ₩9,260 | ₩8,992 | ₩9,045 | -1.17% | 21.9만 |
| 2026.08.24–2026.08.28 | ₩9,260 | ₩9,260 | ₩9,099 | ₩9,179 | -0.87% | 26.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,327 |
| ₩9,085 |
| ₩9,193 |
| -0.44% |
| 40.6만 |
| 2026.08.10–2026.08.14 | ₩9,246 | ₩9,313 | ₩9,152 | ₩9,206 | -0.43% | 27.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,179 | ₩9,434 | ₩9,085 | ₩9,246 | +0.73% | 30.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,246 | ₩9,246 | ₩8,951 | ₩9,099 | -1.59% | 30만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,340 | ₩9,420 | ₩9,126 | ₩9,126 | -2.30% | 33.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,501 | ₩9,581 | ₩9,286 | ₩9,286 | -2.26% | 24.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,461 | ₩9,595 | ₩9,367 | ₩9,514 | +0.57% | 21.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,380 | ₩9,675 | ₩9,313 | ₩9,420 | +0.43% | 61.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,300 | ₩9,327 | ₩9,166 | ₩9,233 | -0.72% | 48.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,300 | ₩9,367 | ₩9,246 | ₩9,300 | 0.00% | 20.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,246 | ₩9,340 | ₩9,166 | ₩9,260 | +0.14% | 17.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,300 | ₩9,353 | ₩9,166 | ₩9,179 | -1.30% | 29.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,300 | ₩9,474 | ₩9,193 | ₩9,300 | 0.00% | 33.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,340 | ₩9,367 | ₩9,166 | ₩9,233 | -1.15% | 20.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,340 | ₩9,461 | ₩9,246 | ₩9,367 | +0.29% | 19.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,233 | ₩9,447 | ₩9,166 | ₩9,353 | +1.31% | 22.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,273 | ₩9,273 | ₩9,085 | ₩9,246 | -0.29% | 27.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,380 | ₩9,514 | ₩9,166 | ₩9,193 | -2.00% | 26.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,300 | ₩9,380 | ₩9,179 | ₩9,353 | +0.58% | 20.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,353 | ₩9,380 | ₩8,992 | ₩9,313 | -0.43% | 24.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,911 | ₩9,420 | ₩8,898 | ₩9,260 | +3.91% | 43.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,072 | ₩9,139 | ₩8,884 | ₩8,898 | -1.92% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,233 | ₩9,246 | ₩9,099 | ₩9,099 | -1.45% | 22만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,273 | ₩9,327 | ₩9,193 | ₩9,206 | -0.72% | 19.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,353 | ₩9,420 | ₩9,273 | ₩9,300 | -0.57% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,353 | ₩9,434 | ₩9,260 | ₩9,327 | -0.29% | 36.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,447 | ₩9,447 | ₩9,273 | ₩9,300 | -1.56% | 34.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,327 | ₩9,434 | ₩9,313 | ₩9,380 | +0.57% | 20.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,219 | ₩9,407 | ₩9,193 | ₩9,367 | +1.60% | 31.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,166 | ₩9,233 | ₩9,126 | ₩9,219 | +0.58% | 26.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,260 | ₩9,407 | ₩9,139 | ₩9,152 | -1.16% | 35.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,260 | ₩9,394 | ₩9,260 | ₩9,313 | +0.58% | 27만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,179 | ₩9,340 | ₩9,179 | ₩9,300 | +1.31% | 21.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,139 | ₩9,233 | ₩9,139 | ₩9,193 | +0.59% | 33.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,313 | ₩9,327 | ₩9,152 | ₩9,152 | -1.73% | 19.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,380 | ₩9,380 | ₩9,219 | ₩9,260 | -1.29% | 31.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,380 | ₩9,528 | ₩9,327 | ₩9,353 | -0.29% | 26.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,246 | ₩9,501 | ₩9,152 | ₩9,394 | +1.59% | 38.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,206 | ₩9,353 | ₩9,152 | ₩9,286 | +0.87% | 28.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,461 | ₩9,528 | ₩9,179 | ₩9,193 | -2.83% | 44.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,300 | ₩9,621 | ₩9,219 | ₩9,461 | +1.73% | 48.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,461 | ₩9,487 | ₩9,206 | ₩9,273 | -1.98% | 43.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,782 | ₩9,822 | ₩9,380 | ₩9,447 | -3.42% | 45.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,407 | ₩9,742 | ₩9,380 | ₩9,715 | +3.28% | 23.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,434 | ₩9,501 | ₩9,327 | ₩9,394 | -0.43% | 29.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,367 | ₩9,434 | ₩9,327 | ₩9,407 | +0.43% | 3.5만 |
|---|