시장 데이터를 불러오는 중
전체 종목
Western Asset Managed Municipals Fund, Inc. Common Stock 과거 주가
Western Asset Managed Municipals Fund, Inc. Common Stock · MMU · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Managed Municipals Fund, Inc. Common Stock · MMU · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,979 | ₩12,366 | ₩11,979 | ₩12,299 | +2.68% | 41.2만 |
| 2026.10.08 | ₩11,886 | ₩12,006 | ₩11,805 | ₩11,952 | +0.56% | 27.9만 |
| 2026.10.07 | ₩11,979 | ₩11,979 | ₩11,819 | ₩11,886 | -0.78% | 43.6만 |
| 2026.10.06 | ₩11,805 | ₩12,086 | ₩11,779 | ₩12,059 | +2.15% | 34.6만 |
| 2026.10.05 | ₩12,059 | ₩12,059 | ₩11,752 | ₩11,805 | -2.10% | 61.2만 |
| 2026.10.02 | ₩11,952 | ₩12,072 | ₩11,899 | ₩12,059 | +0.89% | 41.9만 |
| 2026.10.01 | ₩11,952 | ₩12,019 | ₩11,805 | ₩11,872 | -0.67% | 43.3만 |
| 2026.09.30 | ₩11,805 | ₩12,046 | ₩11,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,926 |
| +1.02% |
| 43.7만 |
| 2026.09.29 | ₩11,819 | ₩11,899 | ₩11,632 | ₩11,752 | -0.56% | 31.6만 |
|---|
| 2026.09.28 | ₩11,899 | ₩11,899 | ₩11,658 | ₩11,792 | -0.90% | 46.4만 |
|---|
| 2026.09.25 | ₩12,046 | ₩12,059 | ₩11,966 | ₩11,992 | -0.44% | 28.5만 |
|---|
| 2026.09.24 | ₩12,166 | ₩12,179 | ₩12,006 | ₩12,032 | -1.10% | 49.6만 |
|---|
| 2026.09.23 | ₩12,460 | ₩12,460 | ₩12,179 | ₩12,206 | -2.04% | 31.3만 |
|---|
| 2026.09.22 | ₩12,593 | ₩12,607 | ₩12,513 | ₩12,540 | -0.42% | 19.2만 |
|---|
| 2026.09.21 | ₩12,607 | ₩12,620 | ₩12,513 | ₩12,540 | -0.53% | 24.2만 |
|---|
| 2026.09.18 | ₩12,660 | ₩12,713 | ₩12,540 | ₩12,593 | -0.53% | 9.8만 |
|---|
| 2026.09.17 | ₩12,607 | ₩12,727 | ₩12,580 | ₩12,727 | +0.95% | 19.4만 |
|---|
| 2026.09.16 | ₩12,567 | ₩12,607 | ₩12,540 | ₩12,553 | -0.11% | 22.3만 |
|---|
| 2026.09.15 | ₩12,713 | ₩12,713 | ₩12,420 | ₩12,553 | -1.26% | 64.6만 |
|---|
| 2026.09.14 | ₩12,887 | ₩12,900 | ₩12,713 | ₩12,727 | -1.24% | 12.6만 |
|---|
| 2026.09.11 | ₩12,860 | ₩12,900 | ₩12,807 | ₩12,860 | 0.00% | 18.2만 |
|---|
| 2026.09.10 | ₩12,927 | ₩12,927 | ₩12,847 | ₩12,847 | -0.62% | 13.1만 |
|---|
| 2026.09.09 | ₩13,127 | ₩13,154 | ₩12,967 | ₩12,981 | -1.12% | 14만 |
|---|
| 2026.09.08 | ₩13,221 | ₩13,274 | ₩13,127 | ₩13,154 | -0.51% | 10만 |
|---|
| 2026.09.04 | ₩13,234 | ₩13,248 | ₩13,168 | ₩13,194 | -0.30% | 6.8만 |
|---|
| 2026.09.03 | ₩13,314 | ₩13,355 | ₩13,154 | ₩13,194 | -0.90% | 16.6만 |
|---|
| 2026.09.02 | ₩13,355 | ₩13,395 | ₩13,208 | ₩13,261 | -0.70% | 19.7만 |
|---|
| 2026.09.01 | ₩13,475 | ₩13,475 | ₩13,301 | ₩13,328 | -1.09% | 19만 |
|---|
| 2026.08.31 | ₩13,501 | ₩13,515 | ₩13,421 | ₩13,488 | -0.10% | 14.9만 |
|---|
| 2026.08.28 | ₩13,515 | ₩13,555 | ₩13,461 | ₩13,475 | -0.30% | 4.9만 |
|---|
| 2026.08.27 | ₩13,541 | ₩13,582 | ₩13,501 | ₩13,528 | -0.10% | 12.6만 |
|---|
| 2026.08.26 | ₩13,555 | ₩13,555 | ₩13,488 | ₩13,541 | -0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩13,608 | ₩13,608 | ₩13,488 | ₩13,528 | -0.59% | 7.7만 |
|---|
| 2026.08.24 | ₩13,568 | ₩13,582 | ₩13,475 | ₩13,528 | -0.30% | 9.2만 |
|---|
| 2026.08.21 | ₩13,595 | ₩13,608 | ₩13,515 | ₩13,595 | 0.00% | 14.8만 |
|---|
| 2026.08.20 | ₩13,635 | ₩13,688 | ₩13,608 | ₩13,608 | -0.20% | 13.5만 |
|---|
| 2026.08.19 | ₩13,688 | ₩13,702 | ₩13,662 | ₩13,688 | 0.00% | 14.1만 |
|---|
| 2026.08.18 | ₩13,635 | ₩13,662 | ₩13,595 | ₩13,608 | -0.20% | 8.7만 |
|---|
| 2026.08.17 | ₩13,648 | ₩13,675 | ₩13,595 | ₩13,648 | 0.00% | 9.1만 |
|---|
| 2026.08.14 | ₩13,648 | ₩13,728 | ₩13,635 | ₩13,648 | 0.00% | 15.4만 |
|---|
| 2026.08.13 | ₩13,528 | ₩13,662 | ₩13,515 | ₩13,648 | +0.89% | 14.5만 |
|---|
| 2026.08.12 | ₩13,568 | ₩13,582 | ₩13,448 | ₩13,475 | -0.69% | 12.6만 |
|---|
| 2026.08.11 | ₩13,541 | ₩13,555 | ₩13,448 | ₩13,501 | -0.30% | 12만 |
|---|
| 2026.08.10 | ₩13,475 | ₩13,568 | ₩13,435 | ₩13,488 | +0.10% | 10.1만 |
|---|
| 2026.08.07 | ₩13,475 | ₩13,541 | ₩13,461 | ₩13,541 | +0.50% | 9.7만 |
|---|
| 2026.08.06 | ₩13,408 | ₩13,461 | ₩13,381 | ₩13,395 | -0.10% | 7.5만 |
|---|
| 2026.08.05 | ₩13,475 | ₩13,475 | ₩13,355 | ₩13,408 | -0.50% | 13.2만 |
|---|
| 2026.08.04 | ₩13,435 | ₩13,461 | ₩13,395 | ₩13,461 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩13,435 | ₩13,461 | ₩13,341 | ₩13,381 | -0.40% | 10.1만 |
|---|
| 2026.07.31 | ₩13,448 | ₩13,448 | ₩13,328 | ₩13,395 | -0.40% | 19.8만 |
|---|
| 2026.07.30 | ₩13,488 | ₩13,528 | ₩13,355 | ₩13,448 | -0.30% | 16.3만 |
|---|
| 2026.07.29 | ₩13,488 | ₩13,528 | ₩13,435 | ₩13,461 | -0.20% | 8.5만 |
|---|
| 2026.07.28 | ₩13,475 | ₩13,475 | ₩13,408 | ₩13,435 | -0.30% | 6.1만 |
|---|
| 2026.07.27 | ₩13,528 | ₩13,528 | ₩13,381 | ₩13,475 | -0.39% | 11.8만 |
|---|
| 2026.07.24 | ₩13,488 | ₩13,501 | ₩13,421 | ₩13,435 | -0.40% | 9.9만 |
|---|
| 2026.07.23 | ₩13,622 | ₩13,635 | ₩13,421 | ₩13,488 | -0.98% | 13.4만 |
|---|
| 2026.07.22 | ₩13,782 | ₩13,795 | ₩13,448 | ₩13,622 | -1.16% | 13.2만 |
|---|
| 2026.07.21 | ₩13,862 | ₩13,862 | ₩13,768 | ₩13,782 | -0.58% | 6.1만 |
|---|
| 2026.07.20 | ₩13,889 | ₩13,889 | ₩13,822 | ₩13,875 | -0.10% | 8.3만 |
|---|
| 2026.07.17 | ₩13,902 | ₩13,902 | ₩13,835 | ₩13,862 | -0.29% | 3.9만 |
|---|
| 2026.07.16 | ₩13,929 | ₩13,929 | ₩13,875 | ₩13,902 | -0.19% | 7.1만 |
|---|
| 2026.07.15 | ₩13,942 | ₩13,955 | ₩13,889 | ₩13,942 | 0.00% | 10.5만 |
|---|
| 2026.07.14 | ₩13,889 | ₩13,955 | ₩13,835 | ₩13,889 | 0.00% | 17.7만 |
|---|
| 2026.07.13 | ₩13,835 | ₩13,862 | ₩13,782 | ₩13,835 | 0.00% | 12만 |
|---|
| 2026.07.10 | ₩13,942 | ₩13,942 | ₩13,782 | ₩13,782 | -1.15% | 12.9만 |
|---|
| 2026.07.09 | ₩13,862 | ₩13,942 | ₩13,795 | ₩13,902 | +0.29% | 17.4만 |
|---|
| 2026.07.08 | ₩13,875 | ₩13,875 | ₩13,755 | ₩13,768 | -0.77% | 11.9만 |
|---|
| 2026.07.07 | ₩13,982 | ₩13,982 | ₩13,782 | ₩13,835 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩14,049 | ₩14,049 | ₩13,862 | ₩13,982 | -0.48% | 17만 |
|---|
| 2026.07.02 | ₩13,996 | ₩14,049 | ₩13,955 | ₩13,996 | 0.00% | 10.3만 |
|---|
| 2026.07.01 | ₩13,996 | ₩14,036 | ₩13,929 | ₩13,969 | -0.19% | 16.6만 |
|---|
| 2026.06.30 | ₩14,129 | ₩14,142 | ₩13,915 | ₩13,915 | -1.51% | 20.2만 |
|---|
| 2026.06.29 | ₩14,009 | ₩14,169 | ₩13,969 | ₩14,049 | +0.29% | 20.2만 |
|---|
| 2026.06.26 | ₩13,942 | ₩13,955 | ₩13,889 | ₩13,942 | 0.00% | 16.1만 |
|---|
| 2026.06.25 | ₩13,929 | ₩13,969 | ₩13,862 | ₩13,889 | -0.29% | 11.6만 |
|---|
| 2026.06.24 | ₩13,889 | ₩13,942 | ₩13,809 | ₩13,889 | 0.00% | 5.4만 |
|---|
| 2026.06.23 | ₩13,849 | ₩13,875 | ₩13,755 | ₩13,849 | 0.00% | 13.2만 |
|---|
| 2026.06.22 | ₩13,835 | ₩13,955 | ₩13,768 | ₩13,929 | +0.68% | 14.5만 |
|---|
| 2026.06.18 | ₩13,822 | ₩13,889 | ₩13,782 | ₩13,862 | +0.29% | 12.3만 |
|---|
| 2026.06.17 | ₩13,742 | ₩13,835 | ₩13,688 | ₩13,795 | +0.39% | 15.4만 |
|---|
| 2026.06.16 | ₩13,755 | ₩13,768 | ₩13,688 | ₩13,715 | -0.29% | 5.3만 |
|---|
| 2026.06.15 | ₩13,809 | ₩13,862 | ₩13,715 | ₩13,755 | -0.39% | 4.4만 |
|---|
| 2026.06.12 | ₩13,688 | ₩13,755 | ₩13,635 | ₩13,715 | +0.20% | 10만 |
|---|
| 2026.06.11 | ₩13,768 | ₩13,782 | ₩13,662 | ₩13,715 | -0.39% | 3.5만 |
|---|
| 2026.06.10 | ₩13,675 | ₩13,755 | ₩13,662 | ₩13,728 | +0.39% | 9.9만 |
|---|
| 2026.06.09 | ₩13,555 | ₩13,675 | ₩13,488 | ₩13,635 | +0.59% | 14.6만 |
|---|
| 2026.06.08 | ₩13,568 | ₩13,568 | ₩13,421 | ₩13,515 | -0.39% | 17.3만 |
|---|
| 2026.06.05 | ₩13,582 | ₩13,582 | ₩13,501 | ₩13,528 | -0.39% | 13.4만 |
|---|
| 2026.06.04 | ₩13,648 | ₩13,675 | ₩13,595 | ₩13,622 | -0.20% | 14.6만 |
|---|
| 2026.06.03 | ₩13,688 | ₩13,702 | ₩13,541 | ₩13,608 | -0.59% | 18.1만 |
|---|
| 2026.06.02 | ₩13,688 | ₩13,715 | ₩13,635 | ₩13,688 | 0.00% | 17.7만 |
|---|
| 2026.06.01 | ₩13,715 | ₩13,728 | ₩13,648 | ₩13,662 | -0.39% | 10.1만 |
|---|
| 2026.05.29 | ₩13,715 | ₩13,782 | ₩13,688 | ₩13,768 | +0.39% | 10.6만 |
|---|
| 2026.05.28 | ₩13,715 | ₩13,742 | ₩13,648 | ₩13,728 | +0.10% | 9.9만 |
|---|
| 2026.05.27 | ₩13,582 | ₩13,755 | ₩13,555 | ₩13,648 | +0.49% | 26.4만 |
|---|
| 2026.05.26 | ₩13,555 | ₩13,595 | ₩13,501 | ₩13,595 | +0.30% | 11.9만 |
|---|
| 2026.05.22 | ₩13,421 | ₩13,515 | ₩13,395 | ₩13,421 | 0.00% | 12.3만 |
|---|
| 2026.05.21 | ₩13,421 | ₩13,461 | ₩13,208 | ₩13,461 | +0.30% | 11.2만 |
|---|
| 2026.05.20 | ₩13,421 | ₩13,515 | ₩13,395 | ₩13,475 | +0.40% | 12.5만 |
|---|
| 2026.05.19 | ₩13,368 | ₩13,475 | ₩13,328 | ₩13,421 | +0.40% | 18만 |
|---|
| 2026.05.18 | ₩13,515 | ₩13,515 | ₩13,421 | ₩13,421 | -0.69% | 10.6만 |
|---|
| 2026.05.15 | ₩13,501 | ₩13,528 | ₩13,461 | ₩13,515 | +0.10% | 11.9만 |
|---|
| 2026.05.14 | ₩13,662 | ₩13,662 | ₩13,568 | ₩13,568 | -0.68% | 14.2만 |
|---|
| 2026.05.13 | ₩13,622 | ₩13,622 | ₩13,541 | ₩13,622 | 0.00% | 12.7만 |
|---|
| 2026.05.12 | ₩13,608 | ₩13,648 | ₩13,541 | ₩13,622 | +0.10% | 8.8만 |
|---|
| 2026.05.11 | ₩13,702 | ₩13,702 | ₩13,595 | ₩13,622 | -0.58% | 16.7만 |
|---|
| 2026.05.08 | ₩13,688 | ₩13,688 | ₩13,635 | ₩13,675 | -0.10% | 9.3만 |
|---|
| 2026.05.07 | ₩13,688 | ₩13,688 | ₩13,582 | ₩13,622 | -0.49% | 15.3만 |
|---|
| 2026.05.06 | ₩13,675 | ₩13,675 | ₩13,622 | ₩13,662 | -0.10% | 22.3만 |
|---|
| 2026.05.05 | ₩13,555 | ₩13,595 | ₩13,461 | ₩13,582 | +0.20% | 29.7만 |
|---|
| 2026.05.04 | ₩13,622 | ₩13,635 | ₩13,448 | ₩13,501 | -0.88% | 11.7만 |
|---|
| 2026.05.01 | ₩13,675 | ₩13,675 | ₩13,582 | ₩13,622 | -0.39% | 10.9만 |
|---|
| 2026.04.30 | ₩13,635 | ₩13,648 | ₩13,568 | ₩13,648 | +0.10% | 18.8만 |
|---|
| 2026.04.29 | ₩13,635 | ₩13,635 | ₩13,475 | ₩13,582 | -0.39% | 12.7만 |
|---|
| 2026.04.28 | ₩13,675 | ₩13,688 | ₩13,568 | ₩13,608 | -0.49% | 8.2만 |
|---|
| 2026.04.27 | ₩13,688 | ₩13,768 | ₩13,608 | ₩13,662 | -0.20% | 15만 |
|---|
| 2026.04.24 | ₩13,755 | ₩13,835 | ₩13,702 | ₩13,728 | -0.19% | 10.3만 |
|---|
| 2026.04.23 | ₩13,849 | ₩13,929 | ₩13,768 | ₩13,795 | -0.39% | 12.4만 |
|---|
| 2026.04.22 | ₩14,022 | ₩14,022 | ₩13,929 | ₩13,929 | -0.67% | 9.6만 |
|---|
| 2026.04.21 | ₩14,076 | ₩14,076 | ₩13,969 | ₩14,009 | -0.47% | 12.5만 |
|---|
| 2026.04.20 | ₩14,076 | ₩14,076 | ₩13,969 | ₩14,036 | -0.28% | 5.8만 |
|---|
| 2026.04.17 | ₩14,022 | ₩14,049 | ₩13,942 | ₩14,036 | +0.10% | 5.1만 |
|---|
| 2026.04.16 | ₩13,969 | ₩13,996 | ₩13,915 | ₩13,982 | +0.10% | 8.5만 |
|---|
| 2026.04.15 | ₩14,022 | ₩14,022 | ₩13,875 | ₩13,942 | -0.57% | 10.4만 |
|---|
| 2026.04.14 | ₩14,036 | ₩14,049 | ₩13,969 | ₩14,022 | -0.10% | 6.8만 |
|---|
| 2026.04.13 | ₩13,942 | ₩14,036 | ₩13,902 | ₩14,036 | +0.67% | 8만 |
|---|
| 2026.04.10 | ₩13,996 | ₩14,009 | ₩13,942 | ₩13,969 | -0.19% | 5만 |
|---|
| 2026.04.09 | ₩13,929 | ₩13,969 | ₩13,835 | ₩13,942 | +0.10% | 15.2만 |
|---|
| 2026.04.08 | ₩13,595 | ₩13,929 | ₩13,595 | ₩13,875 | +2.06% | 16.1만 |
|---|
| 2026.04.07 | ₩13,461 | ₩13,528 | ₩13,341 | ₩13,528 | +0.50% | 17.5만 |
|---|
| 2026.04.06 | ₩13,582 | ₩13,648 | ₩13,448 | ₩13,475 | -0.79% | 9.6만 |
|---|
| 2026.04.02 | ₩13,702 | ₩13,728 | ₩13,541 | ₩13,662 | -0.29% | 11.5만 |
|---|
| 2026.04.01 | ₩13,702 | ₩13,822 | ₩13,635 | ₩13,715 | +0.10% | 14.8만 |
|---|
| 2026.03.31 | ₩13,381 | ₩13,728 | ₩13,355 | ₩13,728 | +2.59% | 18.7만 |
|---|
| 2026.03.30 | ₩13,355 | ₩13,501 | ₩13,261 | ₩13,314 | -0.30% | 13.6만 |
|---|
| 2026.03.27 | ₩13,395 | ₩13,461 | ₩13,314 | ₩13,328 | -0.50% | 19.4만 |
|---|
| 2026.03.26 | ₩13,515 | ₩13,528 | ₩13,408 | ₩13,448 | -0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩13,448 | ₩13,688 | ₩13,448 | ₩13,568 | +0.89% | 17.8만 |
|---|
| 2026.03.24 | ₩13,582 | ₩13,635 | ₩13,381 | ₩13,421 | -1.18% | 16.9만 |
|---|
| 2026.03.23 | ₩13,715 | ₩13,768 | ₩13,608 | ₩13,688 | -0.19% | 15.9만 |
|---|
| 2026.03.20 | ₩13,889 | ₩13,889 | ₩13,608 | ₩13,608 | -2.02% | 12.5만 |
|---|
| 2026.03.19 | ₩13,982 | ₩13,982 | ₩13,875 | ₩13,889 | -0.67% | 13.4만 |
|---|
| 2026.03.18 | ₩14,049 | ₩14,062 | ₩13,996 | ₩14,022 | -0.19% | 4.6만 |
|---|
| 2026.03.17 | ₩14,022 | ₩14,036 | ₩13,996 | ₩14,036 | +0.10% | 5.2만 |
|---|
| 2026.03.16 | ₩14,062 | ₩14,076 | ₩13,915 | ₩13,969 | -0.66% | 10.4만 |
|---|
| 2026.03.13 | ₩14,009 | ₩14,049 | ₩13,955 | ₩14,049 | +0.29% | 6.9만 |
|---|
| 2026.03.12 | ₩14,049 | ₩14,049 | ₩13,996 | ₩14,009 | -0.29% | 7.9만 |
|---|
| 2026.03.11 | ₩14,089 | ₩14,102 | ₩14,036 | ₩14,062 | -0.19% | 10.3만 |
|---|
| 2026.03.10 | ₩13,969 | ₩14,062 | ₩13,969 | ₩14,049 | +0.57% | 9.8만 |
|---|
| 2026.03.09 | ₩14,009 | ₩14,036 | ₩13,902 | ₩13,955 | -0.38% | 6.5만 |
|---|
| 2026.03.06 | ₩14,022 | ₩14,022 | ₩13,942 | ₩14,009 | -0.10% | 6.6만 |
|---|
| 2026.03.05 | ₩14,102 | ₩14,142 | ₩14,022 | ₩14,022 | -0.57% | 7만 |
|---|
| 2026.03.04 | ₩14,169 | ₩14,169 | ₩14,116 | ₩14,142 | -0.19% | 8만 |
|---|
| 2026.03.03 | ₩14,182 | ₩14,182 | ₩14,089 | ₩14,142 | -0.28% | 9.5만 |
|---|
| 2026.03.02 | ₩14,209 | ₩14,249 | ₩14,156 | ₩14,223 | +0.09% | 19.3만 |
|---|
| 2026.02.27 | ₩14,263 | ₩14,263 | ₩14,182 | ₩14,223 | -0.28% | 9.6만 |
|---|
| 2026.02.26 | ₩14,263 | ₩14,263 | ₩14,182 | ₩14,223 | -0.28% | 10.4만 |
|---|
| 2026.02.25 | ₩14,182 | ₩14,223 | ₩14,142 | ₩14,223 | +0.28% | 12.8만 |
|---|
| 2026.02.24 | ₩14,182 | ₩14,182 | ₩14,102 | ₩14,156 | -0.19% | 15.4만 |
|---|
| 2026.02.23 | ₩14,182 | ₩14,223 | ₩14,049 | ₩14,156 | -0.19% | 13.6만 |
|---|
| 2026.02.20 | ₩14,142 | ₩14,142 | ₩14,076 | ₩14,142 | 0.00% | 9.5만 |
|---|
| 2026.02.19 | ₩14,236 | ₩14,236 | ₩14,129 | ₩14,182 | -0.38% | 10.4만 |
|---|
| 2026.02.18 | ₩14,236 | ₩14,263 | ₩14,209 | ₩14,249 | +0.09% | 10.4만 |
|---|
| 2026.02.17 | ₩14,263 | ₩14,276 | ₩14,209 | ₩14,276 | +0.09% | 6.6만 |
|---|
| 2026.02.13 | ₩14,303 | ₩14,303 | ₩14,129 | ₩14,276 | -0.19% | 16.2만 |
|---|
| 2026.02.12 | ₩14,209 | ₩14,249 | ₩14,209 | ₩14,249 | +0.28% | 16.7만 |
|---|
| 2026.02.11 | ₩14,263 | ₩14,276 | ₩14,182 | ₩14,209 | -0.37% | 9.2만 |
|---|
| 2026.02.10 | ₩14,223 | ₩14,263 | ₩14,156 | ₩14,249 | +0.19% | 8.8만 |
|---|
| 2026.02.09 | ₩14,129 | ₩14,182 | ₩14,049 | ₩14,182 | +0.38% | 8.8만 |
|---|
| 2026.02.06 | ₩14,142 | ₩14,182 | ₩14,009 | ₩14,129 | -0.09% | 18.3만 |
|---|
| 2026.02.05 | ₩14,209 | ₩14,209 | ₩14,089 | ₩14,102 | -0.75% | 16.1만 |
|---|
| 2026.02.04 | ₩14,196 | ₩14,249 | ₩14,089 | ₩14,142 | -0.38% | 17.3만 |
|---|
| 2026.02.03 | ₩14,182 | ₩14,196 | ₩14,156 | ₩14,196 | +0.09% | 20.3만 |
|---|
| 2026.02.02 | ₩14,169 | ₩14,182 | ₩14,116 | ₩14,142 | -0.19% | 13.8만 |
|---|
| 2026.01.30 | ₩14,182 | ₩14,182 | ₩14,089 | ₩14,182 | 0.00% | 13.7만 |
|---|
| 2026.01.29 | ₩14,089 | ₩14,182 | ₩14,062 | ₩14,142 | +0.38% | 19.3만 |
|---|
| 2026.01.28 | ₩13,982 | ₩14,049 | ₩13,955 | ₩14,049 | +0.48% | 8만 |
|---|
| 2026.01.27 | ₩13,822 | ₩13,929 | ₩13,768 | ₩13,929 | +0.77% | 10.3만 |
|---|
| 2026.01.26 | ₩13,889 | ₩13,902 | ₩13,742 | ₩13,795 | -0.67% | 9.5만 |
|---|
| 2026.01.23 | ₩13,929 | ₩13,929 | ₩13,795 | ₩13,835 | -0.67% | 13.3만 |
|---|
| 2026.01.22 | ₩14,009 | ₩14,022 | ₩13,875 | ₩13,969 | -0.29% | 19.9만 |
|---|
| 2026.01.21 | ₩14,049 | ₩14,049 | ₩13,902 | ₩14,009 | -0.29% | 15.6만 |
|---|
| 2026.01.20 | ₩14,049 | ₩14,062 | ₩13,889 | ₩14,049 | 0.00% | 15만 |
|---|
| 2026.01.16 | ₩14,102 | ₩14,129 | ₩14,076 | ₩14,102 | 0.00% | 10.5만 |
|---|
| 2026.01.15 | ₩14,156 | ₩14,182 | ₩14,102 | ₩14,102 | -0.38% | 9.6만 |
|---|
| 2026.01.14 | ₩14,142 | ₩14,142 | ₩14,102 | ₩14,142 | 0.00% | 13.7만 |
|---|
| 2026.01.13 | ₩14,129 | ₩14,142 | ₩14,076 | ₩14,102 | -0.19% | 18.4만 |
|---|
| 2026.01.12 | ₩14,089 | ₩14,116 | ₩14,049 | ₩14,089 | 0.00% | 11만 |
|---|
| 2026.01.09 | ₩14,022 | ₩14,089 | ₩13,996 | ₩14,049 | +0.19% | 11.4만 |
|---|
| 2026.01.08 | ₩14,036 | ₩14,049 | ₩13,996 | ₩13,996 | -0.29% | 18.4만 |
|---|
| 2026.01.07 | ₩14,022 | ₩14,036 | ₩13,969 | ₩14,009 | -0.10% | 16.1만 |
|---|
| 2026.01.06 | ₩13,969 | ₩13,982 | ₩13,902 | ₩13,955 | -0.10% | 8.7만 |
|---|
| 2026.01.05 | ₩13,902 | ₩13,955 | ₩13,849 | ₩13,942 | +0.29% | 12.6만 |
|---|
| 2026.01.02 | ₩13,955 | ₩13,996 | ₩13,889 | ₩13,955 | 0.00% | 6.3만 |
|---|
| 2025.12.31 | ₩13,915 | ₩13,942 | ₩13,875 | ₩13,942 | +0.19% | 19.4만 |
|---|
| 2025.12.30 | ₩13,795 | ₩13,875 | ₩13,755 | ₩13,875 | +0.58% | 19.2만 |
|---|
| 2025.12.29 | ₩13,648 | ₩13,795 | ₩13,555 | ₩13,755 | +0.78% | 37.3만 |
|---|
| 2025.12.26 | ₩13,702 | ₩13,728 | ₩13,622 | ₩13,662 | -0.29% | 12.3만 |
|---|
| 2025.12.24 | ₩13,809 | ₩13,822 | ₩13,622 | ₩13,728 | -0.58% | 15.6만 |
|---|
| 2025.12.23 | ₩13,875 | ₩13,942 | ₩13,768 | ₩13,795 | -0.58% | 19.7만 |
|---|
| 2025.12.22 | ₩13,942 | ₩14,022 | ₩13,929 | ₩13,955 | +0.10% | 17.6만 |
|---|
| 2025.12.19 | ₩14,062 | ₩14,062 | ₩13,955 | ₩13,982 | -0.57% | 15.2만 |
|---|
| 2025.12.18 | ₩14,022 | ₩14,102 | ₩13,955 | ₩14,049 | +0.19% | 16.8만 |
|---|
| 2025.12.17 | ₩14,116 | ₩14,116 | ₩13,902 | ₩14,009 | -0.76% | 19.5만 |
|---|
| 2025.12.16 | ₩13,942 | ₩14,076 | ₩13,942 | ₩14,076 | +0.96% | 18.7만 |
|---|
| 2025.12.15 | ₩13,996 | ₩13,996 | ₩13,915 | ₩13,969 | -0.19% | 11만 |
|---|
| 2025.12.12 | ₩13,982 | ₩13,982 | ₩13,929 | ₩13,929 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩14,009 | ₩14,009 | ₩13,942 | ₩14,009 | 0.00% | 17.5만 |
|---|
| 2025.12.10 | ₩13,982 | ₩14,009 | ₩13,915 | ₩13,969 | -0.10% | 14만 |
|---|
| 2025.12.09 | ₩14,049 | ₩14,049 | ₩13,915 | ₩13,929 | -0.86% | 16.5만 |
|---|
| 2025.12.08 | ₩14,022 | ₩14,036 | ₩13,942 | ₩14,022 | 0.00% | 15.7만 |
|---|
| 2025.12.05 | ₩14,049 | ₩14,062 | ₩13,955 | ₩14,022 | -0.19% | 15.1만 |
|---|
| 2025.12.04 | ₩13,996 | ₩13,996 | ₩13,942 | ₩13,996 | 0.00% | 17.2만 |
|---|
| 2025.12.03 | ₩13,875 | ₩13,982 | ₩13,768 | ₩13,955 | +0.58% | 38.5만 |
|---|
| 2025.12.02 | ₩13,809 | ₩13,862 | ₩13,742 | ₩13,849 | +0.29% | 15.9만 |
|---|
| 2025.12.01 | ₩13,809 | ₩13,835 | ₩13,755 | ₩13,768 | -0.29% | 9.7만 |
|---|
| 2025.11.28 | ₩13,755 | ₩13,889 | ₩13,728 | ₩13,822 | +0.49% | 8.5만 |
|---|
| 2025.11.26 | ₩13,728 | ₩13,809 | ₩13,675 | ₩13,809 | +0.58% | 18.1만 |
|---|
| 2025.11.25 | ₩13,728 | ₩14,022 | ₩13,675 | ₩13,768 | +0.29% | 17.2만 |
|---|
| 2025.11.24 | ₩13,662 | ₩13,702 | ₩13,648 | ₩13,662 | 0.00% | 16.3만 |
|---|
| 2025.11.21 | ₩13,768 | ₩13,768 | ₩13,648 | ₩13,688 | -0.58% | 13.1만 |
|---|
| 2025.11.20 | ₩13,755 | ₩13,809 | ₩13,662 | ₩13,715 | -0.29% | 12.6만 |
|---|
| 2025.11.19 | ₩13,915 | ₩13,915 | ₩13,822 | ₩13,849 | -0.48% | 17.3만 |
|---|
| 2025.11.18 | ₩13,875 | ₩13,902 | ₩13,822 | ₩13,889 | +0.10% | 12.9만 |
|---|
| 2025.11.17 | ₩13,915 | ₩13,915 | ₩13,835 | ₩13,889 | -0.19% | 8.9만 |
|---|
| 2025.11.14 | ₩13,902 | ₩13,915 | ₩13,862 | ₩13,915 | +0.10% | 8.1만 |
|---|
| 2025.11.13 | ₩13,942 | ₩13,955 | ₩13,822 | ₩13,902 | -0.29% | 11.4만 |
|---|
| 2025.11.12 | ₩13,902 | ₩13,902 | ₩13,835 | ₩13,902 | 0.00% | 12.3만 |
|---|
| 2025.11.11 | ₩13,835 | ₩13,889 | ₩13,809 | ₩13,835 | 0.00% | 19.7만 |
|---|
| 2025.11.10 | ₩13,795 | ₩13,822 | ₩13,755 | ₩13,795 | 0.00% | 10.3만 |
|---|
| 2025.11.07 | ₩13,755 | ₩13,795 | ₩13,688 | ₩13,742 | -0.10% | 15.4만 |
|---|
| 2025.11.06 | ₩13,782 | ₩13,862 | ₩13,755 | ₩13,755 | -0.19% | 10.8만 |
|---|
| 2025.11.05 | ₩13,849 | ₩13,915 | ₩13,742 | ₩13,755 | -0.68% | 19.4만 |
|---|
| 2025.11.04 | ₩13,768 | ₩13,835 | ₩13,688 | ₩13,822 | +0.39% | 28만 |
|---|
| 2025.11.03 | ₩13,782 | ₩13,782 | ₩13,688 | ₩13,755 | -0.19% | 15.7만 |
|---|
| 2025.10.31 | ₩13,795 | ₩13,822 | ₩13,742 | ₩13,768 | -0.19% | 19.2만 |
|---|
| 2025.10.30 | ₩13,809 | ₩13,809 | ₩13,702 | ₩13,742 | -0.48% | 17.7만 |
|---|
| 2025.10.29 | ₩13,875 | ₩13,889 | ₩13,742 | ₩13,795 | -0.58% | 14.9만 |
|---|
| 2025.10.28 | ₩13,902 | ₩13,902 | ₩13,835 | ₩13,862 | -0.29% | 13.7만 |
|---|
| 2025.10.27 | ₩13,929 | ₩13,929 | ₩13,862 | ₩13,889 | -0.29% | 11만 |
|---|
| 2025.10.24 | ₩13,929 | ₩13,955 | ₩13,889 | ₩13,929 | 0.00% | 11.5만 |
|---|
| 2025.10.23 | ₩13,942 | ₩13,942 | ₩13,915 | ₩13,929 | -0.10% | 8.2만 |
|---|
| 2025.10.22 | ₩13,942 | ₩13,942 | ₩13,889 | ₩13,942 | 0.00% | 9.5만 |
|---|
| 2025.10.21 | ₩13,969 | ₩13,969 | ₩13,929 | ₩13,942 | -0.19% | 11.2만 |
|---|
| 2025.10.20 | ₩13,875 | ₩13,915 | ₩13,849 | ₩13,902 | +0.19% | 10.5만 |
|---|
| 2025.10.17 | ₩13,889 | ₩13,889 | ₩13,768 | ₩13,849 | -0.29% | 13.3만 |
|---|
| 2025.10.16 | ₩13,915 | ₩13,915 | ₩13,809 | ₩13,889 | -0.19% | 13.7만 |
|---|
| 2025.10.15 | ₩13,889 | ₩13,889 | ₩13,849 | ₩13,889 | 0.00% | 16.8만 |
|---|
| 2025.10.14 | ₩13,889 | ₩13,889 | ₩13,835 | ₩13,875 | -0.10% | 11.4만 |
|---|
| 2025.10.13 | ₩13,822 | ₩13,875 | ₩13,822 | ₩13,862 | +0.29% | 8.9만 |
|---|
| 2025.10.10 | ₩13,915 | ₩13,942 | ₩13,795 | ₩13,835 | -0.58% | 16.2만 |
|---|