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 | ₩12,001 | ₩12,389 | ₩12,001 | ₩12,322 | +2.68% | 41.2만 |
| 2026.10.08 | ₩11,907 | ₩12,028 | ₩11,827 | ₩11,974 | +0.56% | 27.9만 |
| 2026.10.07 | ₩12,001 | ₩12,001 | ₩11,840 | ₩11,907 | -0.78% | 43.6만 |
| 2026.10.06 | ₩11,827 | ₩12,108 | ₩11,800 | ₩12,081 | +2.15% | 34.6만 |
| 2026.10.05 | ₩12,081 | ₩12,081 | ₩11,773 | ₩11,827 | -2.10% | 61.2만 |
| 2026.10.02 | ₩11,974 | ₩12,094 | ₩11,921 | ₩12,081 | +0.89% | 41.9만 |
| 2026.10.01 | ₩11,974 | ₩12,041 | ₩11,827 | ₩11,894 | -0.67% | 43.3만 |
| 2026.09.30 | ₩11,827 | ₩12,068 | ₩11,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,947 |
| +1.02% |
| 43.7만 |
| 2026.09.29 | ₩11,840 | ₩11,921 | ₩11,653 | ₩11,773 | -0.56% | 31.6만 |
|---|
| 2026.09.28 | ₩11,921 | ₩11,921 | ₩11,680 | ₩11,813 | -0.90% | 46.4만 |
|---|
| 2026.09.25 | ₩12,068 | ₩12,081 | ₩11,987 | ₩12,014 | -0.44% | 28.5만 |
|---|
| 2026.09.24 | ₩12,188 | ₩12,201 | ₩12,028 | ₩12,054 | -1.10% | 49.6만 |
|---|
| 2026.09.23 | ₩12,482 | ₩12,482 | ₩12,201 | ₩12,228 | -2.04% | 31.3만 |
|---|
| 2026.09.22 | ₩12,616 | ₩12,630 | ₩12,536 | ₩12,563 | -0.42% | 19.2만 |
|---|
| 2026.09.21 | ₩12,630 | ₩12,643 | ₩12,536 | ₩12,563 | -0.53% | 24.2만 |
|---|
| 2026.09.18 | ₩12,683 | ₩12,737 | ₩12,563 | ₩12,616 | -0.53% | 9.8만 |
|---|
| 2026.09.17 | ₩12,630 | ₩12,750 | ₩12,603 | ₩12,750 | +0.95% | 19.4만 |
|---|
| 2026.09.16 | ₩12,589 | ₩12,630 | ₩12,563 | ₩12,576 | -0.11% | 22.3만 |
|---|
| 2026.09.15 | ₩12,737 | ₩12,737 | ₩12,442 | ₩12,576 | -1.26% | 64.6만 |
|---|
| 2026.09.14 | ₩12,911 | ₩12,924 | ₩12,737 | ₩12,750 | -1.24% | 12.6만 |
|---|
| 2026.09.11 | ₩12,884 | ₩12,924 | ₩12,830 | ₩12,884 | 0.00% | 18.2만 |
|---|
| 2026.09.10 | ₩12,951 | ₩12,951 | ₩12,870 | ₩12,870 | -0.62% | 13.1만 |
|---|
| 2026.09.09 | ₩13,151 | ₩13,178 | ₩12,991 | ₩13,004 | -1.12% | 14만 |
|---|
| 2026.09.08 | ₩13,245 | ₩13,299 | ₩13,151 | ₩13,178 | -0.51% | 10만 |
|---|
| 2026.09.04 | ₩13,258 | ₩13,272 | ₩13,191 | ₩13,218 | -0.30% | 6.8만 |
|---|
| 2026.09.03 | ₩13,339 | ₩13,379 | ₩13,178 | ₩13,218 | -0.90% | 16.6만 |
|---|
| 2026.09.02 | ₩13,379 | ₩13,419 | ₩13,232 | ₩13,285 | -0.70% | 19.7만 |
|---|
| 2026.09.01 | ₩13,499 | ₩13,499 | ₩13,325 | ₩13,352 | -1.09% | 19만 |
|---|
| 2026.08.31 | ₩13,526 | ₩13,539 | ₩13,446 | ₩13,513 | -0.10% | 14.9만 |
|---|
| 2026.08.28 | ₩13,539 | ₩13,579 | ₩13,486 | ₩13,499 | -0.30% | 4.9만 |
|---|
| 2026.08.27 | ₩13,566 | ₩13,606 | ₩13,526 | ₩13,553 | -0.10% | 12.6만 |
|---|
| 2026.08.26 | ₩13,579 | ₩13,579 | ₩13,513 | ₩13,566 | -0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩13,633 | ₩13,633 | ₩13,513 | ₩13,553 | -0.59% | 7.7만 |
|---|
| 2026.08.24 | ₩13,593 | ₩13,606 | ₩13,499 | ₩13,553 | -0.30% | 9.2만 |
|---|
| 2026.08.21 | ₩13,620 | ₩13,633 | ₩13,539 | ₩13,620 | 0.00% | 14.8만 |
|---|
| 2026.08.20 | ₩13,660 | ₩13,713 | ₩13,633 | ₩13,633 | -0.20% | 13.5만 |
|---|
| 2026.08.19 | ₩13,713 | ₩13,727 | ₩13,687 | ₩13,713 | 0.00% | 14.1만 |
|---|
| 2026.08.18 | ₩13,660 | ₩13,687 | ₩13,620 | ₩13,633 | -0.20% | 8.7만 |
|---|
| 2026.08.17 | ₩13,673 | ₩13,700 | ₩13,620 | ₩13,673 | 0.00% | 9.1만 |
|---|
| 2026.08.14 | ₩13,673 | ₩13,753 | ₩13,660 | ₩13,673 | 0.00% | 15.4만 |
|---|
| 2026.08.13 | ₩13,553 | ₩13,687 | ₩13,539 | ₩13,673 | +0.89% | 14.5만 |
|---|
| 2026.08.12 | ₩13,593 | ₩13,606 | ₩13,472 | ₩13,499 | -0.69% | 12.6만 |
|---|
| 2026.08.11 | ₩13,566 | ₩13,579 | ₩13,472 | ₩13,526 | -0.30% | 12만 |
|---|
| 2026.08.10 | ₩13,499 | ₩13,593 | ₩13,459 | ₩13,513 | +0.10% | 10.1만 |
|---|
| 2026.08.07 | ₩13,499 | ₩13,566 | ₩13,486 | ₩13,566 | +0.50% | 9.7만 |
|---|
| 2026.08.06 | ₩13,432 | ₩13,486 | ₩13,406 | ₩13,419 | -0.10% | 7.5만 |
|---|
| 2026.08.05 | ₩13,499 | ₩13,499 | ₩13,379 | ₩13,432 | -0.50% | 13.2만 |
|---|
| 2026.08.04 | ₩13,459 | ₩13,486 | ₩13,419 | ₩13,486 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩13,459 | ₩13,486 | ₩13,365 | ₩13,406 | -0.40% | 10.1만 |
|---|
| 2026.07.31 | ₩13,472 | ₩13,472 | ₩13,352 | ₩13,419 | -0.40% | 19.8만 |
|---|
| 2026.07.30 | ₩13,513 | ₩13,553 | ₩13,379 | ₩13,472 | -0.30% | 16.3만 |
|---|
| 2026.07.29 | ₩13,513 | ₩13,553 | ₩13,459 | ₩13,486 | -0.20% | 8.5만 |
|---|
| 2026.07.28 | ₩13,499 | ₩13,499 | ₩13,432 | ₩13,459 | -0.30% | 6.1만 |
|---|
| 2026.07.27 | ₩13,553 | ₩13,553 | ₩13,406 | ₩13,499 | -0.39% | 11.8만 |
|---|
| 2026.07.24 | ₩13,513 | ₩13,526 | ₩13,446 | ₩13,459 | -0.40% | 9.9만 |
|---|
| 2026.07.23 | ₩13,646 | ₩13,660 | ₩13,446 | ₩13,513 | -0.98% | 13.4만 |
|---|
| 2026.07.22 | ₩13,807 | ₩13,820 | ₩13,472 | ₩13,646 | -1.16% | 13.2만 |
|---|
| 2026.07.21 | ₩13,887 | ₩13,887 | ₩13,794 | ₩13,807 | -0.58% | 6.1만 |
|---|
| 2026.07.20 | ₩13,914 | ₩13,914 | ₩13,847 | ₩13,901 | -0.10% | 8.3만 |
|---|
| 2026.07.17 | ₩13,927 | ₩13,927 | ₩13,860 | ₩13,887 | -0.29% | 3.9만 |
|---|
| 2026.07.16 | ₩13,954 | ₩13,954 | ₩13,901 | ₩13,927 | -0.19% | 7.1만 |
|---|
| 2026.07.15 | ₩13,967 | ₩13,981 | ₩13,914 | ₩13,967 | 0.00% | 10.5만 |
|---|
| 2026.07.14 | ₩13,914 | ₩13,981 | ₩13,860 | ₩13,914 | 0.00% | 17.7만 |
|---|
| 2026.07.13 | ₩13,860 | ₩13,887 | ₩13,807 | ₩13,860 | 0.00% | 12만 |
|---|
| 2026.07.10 | ₩13,967 | ₩13,967 | ₩13,807 | ₩13,807 | -1.15% | 12.9만 |
|---|
| 2026.07.09 | ₩13,887 | ₩13,967 | ₩13,820 | ₩13,927 | +0.29% | 17.4만 |
|---|
| 2026.07.08 | ₩13,901 | ₩13,901 | ₩13,780 | ₩13,794 | -0.77% | 11.9만 |
|---|
| 2026.07.07 | ₩14,008 | ₩14,008 | ₩13,807 | ₩13,860 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩14,074 | ₩14,074 | ₩13,887 | ₩14,008 | -0.48% | 17만 |
|---|
| 2026.07.02 | ₩14,021 | ₩14,074 | ₩13,981 | ₩14,021 | 0.00% | 10.3만 |
|---|
| 2026.07.01 | ₩14,021 | ₩14,061 | ₩13,954 | ₩13,994 | -0.19% | 16.6만 |
|---|
| 2026.06.30 | ₩14,155 | ₩14,168 | ₩13,941 | ₩13,941 | -1.51% | 20.2만 |
|---|
| 2026.06.29 | ₩14,034 | ₩14,195 | ₩13,994 | ₩14,074 | +0.29% | 20.2만 |
|---|
| 2026.06.26 | ₩13,967 | ₩13,981 | ₩13,914 | ₩13,967 | 0.00% | 16.1만 |
|---|
| 2026.06.25 | ₩13,954 | ₩13,994 | ₩13,887 | ₩13,914 | -0.29% | 11.6만 |
|---|
| 2026.06.24 | ₩13,914 | ₩13,967 | ₩13,834 | ₩13,914 | 0.00% | 5.4만 |
|---|
| 2026.06.23 | ₩13,874 | ₩13,901 | ₩13,780 | ₩13,874 | 0.00% | 13.2만 |
|---|
| 2026.06.22 | ₩13,860 | ₩13,981 | ₩13,794 | ₩13,954 | +0.68% | 14.5만 |
|---|
| 2026.06.18 | ₩13,847 | ₩13,914 | ₩13,807 | ₩13,887 | +0.29% | 12.3만 |
|---|
| 2026.06.17 | ₩13,767 | ₩13,860 | ₩13,713 | ₩13,820 | +0.39% | 15.4만 |
|---|
| 2026.06.16 | ₩13,780 | ₩13,794 | ₩13,713 | ₩13,740 | -0.29% | 5.3만 |
|---|
| 2026.06.15 | ₩13,834 | ₩13,887 | ₩13,740 | ₩13,780 | -0.39% | 4.4만 |
|---|
| 2026.06.12 | ₩13,713 | ₩13,780 | ₩13,660 | ₩13,740 | +0.20% | 10만 |
|---|
| 2026.06.11 | ₩13,794 | ₩13,807 | ₩13,687 | ₩13,740 | -0.39% | 3.5만 |
|---|
| 2026.06.10 | ₩13,700 | ₩13,780 | ₩13,687 | ₩13,753 | +0.39% | 9.9만 |
|---|
| 2026.06.09 | ₩13,579 | ₩13,700 | ₩13,513 | ₩13,660 | +0.59% | 14.6만 |
|---|
| 2026.06.08 | ₩13,593 | ₩13,593 | ₩13,446 | ₩13,539 | -0.39% | 17.3만 |
|---|
| 2026.06.05 | ₩13,606 | ₩13,606 | ₩13,526 | ₩13,553 | -0.39% | 13.4만 |
|---|
| 2026.06.04 | ₩13,673 | ₩13,700 | ₩13,620 | ₩13,646 | -0.20% | 14.6만 |
|---|
| 2026.06.03 | ₩13,713 | ₩13,727 | ₩13,566 | ₩13,633 | -0.59% | 18.1만 |
|---|
| 2026.06.02 | ₩13,713 | ₩13,740 | ₩13,660 | ₩13,713 | 0.00% | 17.7만 |
|---|
| 2026.06.01 | ₩13,740 | ₩13,753 | ₩13,673 | ₩13,687 | -0.39% | 10.1만 |
|---|
| 2026.05.29 | ₩13,740 | ₩13,807 | ₩13,713 | ₩13,794 | +0.39% | 10.6만 |
|---|
| 2026.05.28 | ₩13,740 | ₩13,767 | ₩13,673 | ₩13,753 | +0.10% | 9.9만 |
|---|
| 2026.05.27 | ₩13,606 | ₩13,780 | ₩13,579 | ₩13,673 | +0.49% | 26.4만 |
|---|
| 2026.05.26 | ₩13,579 | ₩13,620 | ₩13,526 | ₩13,620 | +0.30% | 11.9만 |
|---|
| 2026.05.22 | ₩13,446 | ₩13,539 | ₩13,419 | ₩13,446 | 0.00% | 12.3만 |
|---|
| 2026.05.21 | ₩13,446 | ₩13,486 | ₩13,232 | ₩13,486 | +0.30% | 11.2만 |
|---|
| 2026.05.20 | ₩13,446 | ₩13,539 | ₩13,419 | ₩13,499 | +0.40% | 12.5만 |
|---|
| 2026.05.19 | ₩13,392 | ₩13,499 | ₩13,352 | ₩13,446 | +0.40% | 18만 |
|---|
| 2026.05.18 | ₩13,539 | ₩13,539 | ₩13,446 | ₩13,446 | -0.69% | 10.6만 |
|---|
| 2026.05.15 | ₩13,526 | ₩13,553 | ₩13,486 | ₩13,539 | +0.10% | 11.9만 |
|---|
| 2026.05.14 | ₩13,687 | ₩13,687 | ₩13,593 | ₩13,593 | -0.68% | 14.2만 |
|---|
| 2026.05.13 | ₩13,646 | ₩13,646 | ₩13,566 | ₩13,646 | 0.00% | 12.7만 |
|---|
| 2026.05.12 | ₩13,633 | ₩13,673 | ₩13,566 | ₩13,646 | +0.10% | 8.8만 |
|---|
| 2026.05.11 | ₩13,727 | ₩13,727 | ₩13,620 | ₩13,646 | -0.58% | 16.7만 |
|---|
| 2026.05.08 | ₩13,713 | ₩13,713 | ₩13,660 | ₩13,700 | -0.10% | 9.3만 |
|---|
| 2026.05.07 | ₩13,713 | ₩13,713 | ₩13,606 | ₩13,646 | -0.49% | 15.3만 |
|---|
| 2026.05.06 | ₩13,700 | ₩13,700 | ₩13,646 | ₩13,687 | -0.10% | 22.3만 |
|---|
| 2026.05.05 | ₩13,579 | ₩13,620 | ₩13,486 | ₩13,606 | +0.20% | 29.7만 |
|---|
| 2026.05.04 | ₩13,646 | ₩13,660 | ₩13,472 | ₩13,526 | -0.88% | 11.7만 |
|---|
| 2026.05.01 | ₩13,700 | ₩13,700 | ₩13,606 | ₩13,646 | -0.39% | 10.9만 |
|---|
| 2026.04.30 | ₩13,660 | ₩13,673 | ₩13,593 | ₩13,673 | +0.10% | 18.8만 |
|---|
| 2026.04.29 | ₩13,660 | ₩13,660 | ₩13,499 | ₩13,606 | -0.39% | 12.7만 |
|---|
| 2026.04.28 | ₩13,700 | ₩13,713 | ₩13,593 | ₩13,633 | -0.49% | 8.2만 |
|---|
| 2026.04.27 | ₩13,713 | ₩13,794 | ₩13,633 | ₩13,687 | -0.20% | 15만 |
|---|
| 2026.04.24 | ₩13,780 | ₩13,860 | ₩13,727 | ₩13,753 | -0.19% | 10.3만 |
|---|
| 2026.04.23 | ₩13,874 | ₩13,954 | ₩13,794 | ₩13,820 | -0.39% | 12.4만 |
|---|
| 2026.04.22 | ₩14,048 | ₩14,048 | ₩13,954 | ₩13,954 | -0.67% | 9.6만 |
|---|
| 2026.04.21 | ₩14,101 | ₩14,101 | ₩13,994 | ₩14,034 | -0.47% | 12.5만 |
|---|
| 2026.04.20 | ₩14,101 | ₩14,101 | ₩13,994 | ₩14,061 | -0.28% | 5.8만 |
|---|
| 2026.04.17 | ₩14,048 | ₩14,074 | ₩13,967 | ₩14,061 | +0.10% | 5.1만 |
|---|
| 2026.04.16 | ₩13,994 | ₩14,021 | ₩13,941 | ₩14,008 | +0.10% | 8.5만 |
|---|
| 2026.04.15 | ₩14,048 | ₩14,048 | ₩13,901 | ₩13,967 | -0.57% | 10.4만 |
|---|
| 2026.04.14 | ₩14,061 | ₩14,074 | ₩13,994 | ₩14,048 | -0.10% | 6.8만 |
|---|
| 2026.04.13 | ₩13,967 | ₩14,061 | ₩13,927 | ₩14,061 | +0.67% | 8만 |
|---|
| 2026.04.10 | ₩14,021 | ₩14,034 | ₩13,967 | ₩13,994 | -0.19% | 5만 |
|---|
| 2026.04.09 | ₩13,954 | ₩13,994 | ₩13,860 | ₩13,967 | +0.10% | 15.2만 |
|---|
| 2026.04.08 | ₩13,620 | ₩13,954 | ₩13,620 | ₩13,901 | +2.06% | 16.1만 |
|---|
| 2026.04.07 | ₩13,486 | ₩13,553 | ₩13,365 | ₩13,553 | +0.50% | 17.5만 |
|---|
| 2026.04.06 | ₩13,606 | ₩13,673 | ₩13,472 | ₩13,499 | -0.79% | 9.6만 |
|---|
| 2026.04.02 | ₩13,727 | ₩13,753 | ₩13,566 | ₩13,687 | -0.29% | 11.5만 |
|---|
| 2026.04.01 | ₩13,727 | ₩13,847 | ₩13,660 | ₩13,740 | +0.10% | 14.8만 |
|---|
| 2026.03.31 | ₩13,406 | ₩13,753 | ₩13,379 | ₩13,753 | +2.59% | 18.7만 |
|---|
| 2026.03.30 | ₩13,379 | ₩13,526 | ₩13,285 | ₩13,339 | -0.30% | 13.6만 |
|---|
| 2026.03.27 | ₩13,419 | ₩13,486 | ₩13,339 | ₩13,352 | -0.50% | 19.4만 |
|---|
| 2026.03.26 | ₩13,539 | ₩13,553 | ₩13,432 | ₩13,472 | -0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩13,472 | ₩13,713 | ₩13,472 | ₩13,593 | +0.89% | 17.8만 |
|---|
| 2026.03.24 | ₩13,606 | ₩13,660 | ₩13,406 | ₩13,446 | -1.18% | 16.9만 |
|---|
| 2026.03.23 | ₩13,740 | ₩13,794 | ₩13,633 | ₩13,713 | -0.19% | 15.9만 |
|---|
| 2026.03.20 | ₩13,914 | ₩13,914 | ₩13,633 | ₩13,633 | -2.02% | 12.5만 |
|---|
| 2026.03.19 | ₩14,008 | ₩14,008 | ₩13,901 | ₩13,914 | -0.67% | 13.4만 |
|---|
| 2026.03.18 | ₩14,074 | ₩14,088 | ₩14,021 | ₩14,048 | -0.19% | 4.6만 |
|---|
| 2026.03.17 | ₩14,048 | ₩14,061 | ₩14,021 | ₩14,061 | +0.10% | 5.2만 |
|---|
| 2026.03.16 | ₩14,088 | ₩14,101 | ₩13,941 | ₩13,994 | -0.66% | 10.4만 |
|---|
| 2026.03.13 | ₩14,034 | ₩14,074 | ₩13,981 | ₩14,074 | +0.29% | 6.9만 |
|---|
| 2026.03.12 | ₩14,074 | ₩14,074 | ₩14,021 | ₩14,034 | -0.29% | 7.9만 |
|---|
| 2026.03.11 | ₩14,115 | ₩14,128 | ₩14,061 | ₩14,088 | -0.19% | 10.3만 |
|---|
| 2026.03.10 | ₩13,994 | ₩14,088 | ₩13,994 | ₩14,074 | +0.57% | 9.8만 |
|---|
| 2026.03.09 | ₩14,034 | ₩14,061 | ₩13,927 | ₩13,981 | -0.38% | 6.5만 |
|---|
| 2026.03.06 | ₩14,048 | ₩14,048 | ₩13,967 | ₩14,034 | -0.10% | 6.6만 |
|---|
| 2026.03.05 | ₩14,128 | ₩14,168 | ₩14,048 | ₩14,048 | -0.57% | 7만 |
|---|
| 2026.03.04 | ₩14,195 | ₩14,195 | ₩14,141 | ₩14,168 | -0.19% | 8만 |
|---|
| 2026.03.03 | ₩14,208 | ₩14,208 | ₩14,115 | ₩14,168 | -0.28% | 9.5만 |
|---|
| 2026.03.02 | ₩14,235 | ₩14,275 | ₩14,182 | ₩14,248 | +0.09% | 19.3만 |
|---|
| 2026.02.27 | ₩14,289 | ₩14,289 | ₩14,208 | ₩14,248 | -0.28% | 9.6만 |
|---|
| 2026.02.26 | ₩14,289 | ₩14,289 | ₩14,208 | ₩14,248 | -0.28% | 10.4만 |
|---|
| 2026.02.25 | ₩14,208 | ₩14,248 | ₩14,168 | ₩14,248 | +0.28% | 12.8만 |
|---|
| 2026.02.24 | ₩14,208 | ₩14,208 | ₩14,128 | ₩14,182 | -0.19% | 15.4만 |
|---|
| 2026.02.23 | ₩14,208 | ₩14,248 | ₩14,074 | ₩14,182 | -0.19% | 13.6만 |
|---|
| 2026.02.20 | ₩14,168 | ₩14,168 | ₩14,101 | ₩14,168 | 0.00% | 9.5만 |
|---|
| 2026.02.19 | ₩14,262 | ₩14,262 | ₩14,155 | ₩14,208 | -0.38% | 10.4만 |
|---|
| 2026.02.18 | ₩14,262 | ₩14,289 | ₩14,235 | ₩14,275 | +0.09% | 10.4만 |
|---|
| 2026.02.17 | ₩14,289 | ₩14,302 | ₩14,235 | ₩14,302 | +0.09% | 6.6만 |
|---|
| 2026.02.13 | ₩14,329 | ₩14,329 | ₩14,155 | ₩14,302 | -0.19% | 16.2만 |
|---|
| 2026.02.12 | ₩14,235 | ₩14,275 | ₩14,235 | ₩14,275 | +0.28% | 16.7만 |
|---|
| 2026.02.11 | ₩14,289 | ₩14,302 | ₩14,208 | ₩14,235 | -0.37% | 9.2만 |
|---|
| 2026.02.10 | ₩14,248 | ₩14,289 | ₩14,182 | ₩14,275 | +0.19% | 8.8만 |
|---|
| 2026.02.09 | ₩14,155 | ₩14,208 | ₩14,074 | ₩14,208 | +0.38% | 8.8만 |
|---|
| 2026.02.06 | ₩14,168 | ₩14,208 | ₩14,034 | ₩14,155 | -0.09% | 18.3만 |
|---|
| 2026.02.05 | ₩14,235 | ₩14,235 | ₩14,115 | ₩14,128 | -0.75% | 16.1만 |
|---|
| 2026.02.04 | ₩14,222 | ₩14,275 | ₩14,115 | ₩14,168 | -0.38% | 17.3만 |
|---|
| 2026.02.03 | ₩14,208 | ₩14,222 | ₩14,182 | ₩14,222 | +0.09% | 20.3만 |
|---|
| 2026.02.02 | ₩14,195 | ₩14,208 | ₩14,141 | ₩14,168 | -0.19% | 13.8만 |
|---|
| 2026.01.30 | ₩14,208 | ₩14,208 | ₩14,115 | ₩14,208 | 0.00% | 13.7만 |
|---|
| 2026.01.29 | ₩14,115 | ₩14,208 | ₩14,088 | ₩14,168 | +0.38% | 19.3만 |
|---|
| 2026.01.28 | ₩14,008 | ₩14,074 | ₩13,981 | ₩14,074 | +0.48% | 8만 |
|---|
| 2026.01.27 | ₩13,847 | ₩13,954 | ₩13,794 | ₩13,954 | +0.77% | 10.3만 |
|---|
| 2026.01.26 | ₩13,914 | ₩13,927 | ₩13,767 | ₩13,820 | -0.67% | 9.5만 |
|---|
| 2026.01.23 | ₩13,954 | ₩13,954 | ₩13,820 | ₩13,860 | -0.67% | 13.3만 |
|---|
| 2026.01.22 | ₩14,034 | ₩14,048 | ₩13,901 | ₩13,994 | -0.29% | 19.9만 |
|---|
| 2026.01.21 | ₩14,074 | ₩14,074 | ₩13,927 | ₩14,034 | -0.29% | 15.6만 |
|---|
| 2026.01.20 | ₩14,074 | ₩14,088 | ₩13,914 | ₩14,074 | 0.00% | 15만 |
|---|
| 2026.01.16 | ₩14,128 | ₩14,155 | ₩14,101 | ₩14,128 | 0.00% | 10.5만 |
|---|
| 2026.01.15 | ₩14,182 | ₩14,208 | ₩14,128 | ₩14,128 | -0.38% | 9.6만 |
|---|
| 2026.01.14 | ₩14,168 | ₩14,168 | ₩14,128 | ₩14,168 | 0.00% | 13.7만 |
|---|
| 2026.01.13 | ₩14,155 | ₩14,168 | ₩14,101 | ₩14,128 | -0.19% | 18.4만 |
|---|
| 2026.01.12 | ₩14,115 | ₩14,141 | ₩14,074 | ₩14,115 | 0.00% | 11만 |
|---|
| 2026.01.09 | ₩14,048 | ₩14,115 | ₩14,021 | ₩14,074 | +0.19% | 11.4만 |
|---|
| 2026.01.08 | ₩14,061 | ₩14,074 | ₩14,021 | ₩14,021 | -0.29% | 18.4만 |
|---|
| 2026.01.07 | ₩14,048 | ₩14,061 | ₩13,994 | ₩14,034 | -0.10% | 16.1만 |
|---|
| 2026.01.06 | ₩13,994 | ₩14,008 | ₩13,927 | ₩13,981 | -0.10% | 8.7만 |
|---|
| 2026.01.05 | ₩13,927 | ₩13,981 | ₩13,874 | ₩13,967 | +0.29% | 12.6만 |
|---|
| 2026.01.02 | ₩13,981 | ₩14,021 | ₩13,914 | ₩13,981 | 0.00% | 6.3만 |
|---|
| 2025.12.31 | ₩13,941 | ₩13,967 | ₩13,901 | ₩13,967 | +0.19% | 19.4만 |
|---|
| 2025.12.30 | ₩13,820 | ₩13,901 | ₩13,780 | ₩13,901 | +0.58% | 19.2만 |
|---|
| 2025.12.29 | ₩13,673 | ₩13,820 | ₩13,579 | ₩13,780 | +0.78% | 37.3만 |
|---|
| 2025.12.26 | ₩13,727 | ₩13,753 | ₩13,646 | ₩13,687 | -0.29% | 12.3만 |
|---|
| 2025.12.24 | ₩13,834 | ₩13,847 | ₩13,646 | ₩13,753 | -0.58% | 15.6만 |
|---|
| 2025.12.23 | ₩13,901 | ₩13,967 | ₩13,794 | ₩13,820 | -0.58% | 19.7만 |
|---|
| 2025.12.22 | ₩13,967 | ₩14,048 | ₩13,954 | ₩13,981 | +0.10% | 17.6만 |
|---|
| 2025.12.19 | ₩14,088 | ₩14,088 | ₩13,981 | ₩14,008 | -0.57% | 15.2만 |
|---|
| 2025.12.18 | ₩14,048 | ₩14,128 | ₩13,981 | ₩14,074 | +0.19% | 16.8만 |
|---|
| 2025.12.17 | ₩14,141 | ₩14,141 | ₩13,927 | ₩14,034 | -0.76% | 19.5만 |
|---|
| 2025.12.16 | ₩13,967 | ₩14,101 | ₩13,967 | ₩14,101 | +0.96% | 18.7만 |
|---|
| 2025.12.15 | ₩14,021 | ₩14,021 | ₩13,941 | ₩13,994 | -0.19% | 11만 |
|---|
| 2025.12.12 | ₩14,008 | ₩14,008 | ₩13,954 | ₩13,954 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩14,034 | ₩14,034 | ₩13,967 | ₩14,034 | 0.00% | 17.5만 |
|---|
| 2025.12.10 | ₩14,008 | ₩14,034 | ₩13,941 | ₩13,994 | -0.10% | 14만 |
|---|
| 2025.12.09 | ₩14,074 | ₩14,074 | ₩13,941 | ₩13,954 | -0.86% | 16.5만 |
|---|
| 2025.12.08 | ₩14,048 | ₩14,061 | ₩13,967 | ₩14,048 | 0.00% | 15.7만 |
|---|
| 2025.12.05 | ₩14,074 | ₩14,088 | ₩13,981 | ₩14,048 | -0.19% | 15.1만 |
|---|
| 2025.12.04 | ₩14,021 | ₩14,021 | ₩13,967 | ₩14,021 | 0.00% | 17.2만 |
|---|
| 2025.12.03 | ₩13,901 | ₩14,008 | ₩13,794 | ₩13,981 | +0.58% | 38.5만 |
|---|
| 2025.12.02 | ₩13,834 | ₩13,887 | ₩13,767 | ₩13,874 | +0.29% | 15.9만 |
|---|
| 2025.12.01 | ₩13,834 | ₩13,860 | ₩13,780 | ₩13,794 | -0.29% | 9.7만 |
|---|
| 2025.11.28 | ₩13,780 | ₩13,914 | ₩13,753 | ₩13,847 | +0.49% | 8.5만 |
|---|
| 2025.11.26 | ₩13,753 | ₩13,834 | ₩13,700 | ₩13,834 | +0.58% | 18.1만 |
|---|
| 2025.11.25 | ₩13,753 | ₩14,048 | ₩13,700 | ₩13,794 | +0.29% | 17.2만 |
|---|
| 2025.11.24 | ₩13,687 | ₩13,727 | ₩13,673 | ₩13,687 | 0.00% | 16.3만 |
|---|
| 2025.11.21 | ₩13,794 | ₩13,794 | ₩13,673 | ₩13,713 | -0.58% | 13.1만 |
|---|
| 2025.11.20 | ₩13,780 | ₩13,834 | ₩13,687 | ₩13,740 | -0.29% | 12.6만 |
|---|
| 2025.11.19 | ₩13,941 | ₩13,941 | ₩13,847 | ₩13,874 | -0.48% | 17.3만 |
|---|
| 2025.11.18 | ₩13,901 | ₩13,927 | ₩13,847 | ₩13,914 | +0.10% | 12.9만 |
|---|
| 2025.11.17 | ₩13,941 | ₩13,941 | ₩13,860 | ₩13,914 | -0.19% | 8.9만 |
|---|
| 2025.11.14 | ₩13,927 | ₩13,941 | ₩13,887 | ₩13,941 | +0.10% | 8.1만 |
|---|
| 2025.11.13 | ₩13,967 | ₩13,981 | ₩13,847 | ₩13,927 | -0.29% | 11.4만 |
|---|
| 2025.11.12 | ₩13,927 | ₩13,927 | ₩13,860 | ₩13,927 | 0.00% | 12.3만 |
|---|
| 2025.11.11 | ₩13,860 | ₩13,914 | ₩13,834 | ₩13,860 | 0.00% | 19.7만 |
|---|
| 2025.11.10 | ₩13,820 | ₩13,847 | ₩13,780 | ₩13,820 | 0.00% | 10.3만 |
|---|
| 2025.11.07 | ₩13,780 | ₩13,820 | ₩13,713 | ₩13,767 | -0.10% | 15.4만 |
|---|
| 2025.11.06 | ₩13,807 | ₩13,887 | ₩13,780 | ₩13,780 | -0.19% | 10.8만 |
|---|
| 2025.11.05 | ₩13,874 | ₩13,941 | ₩13,767 | ₩13,780 | -0.68% | 19.4만 |
|---|
| 2025.11.04 | ₩13,794 | ₩13,860 | ₩13,713 | ₩13,847 | +0.39% | 28만 |
|---|
| 2025.11.03 | ₩13,807 | ₩13,807 | ₩13,713 | ₩13,780 | -0.19% | 15.7만 |
|---|
| 2025.10.31 | ₩13,820 | ₩13,847 | ₩13,767 | ₩13,794 | -0.19% | 19.2만 |
|---|
| 2025.10.30 | ₩13,834 | ₩13,834 | ₩13,727 | ₩13,767 | -0.48% | 17.7만 |
|---|
| 2025.10.29 | ₩13,901 | ₩13,914 | ₩13,767 | ₩13,820 | -0.58% | 14.9만 |
|---|
| 2025.10.28 | ₩13,927 | ₩13,927 | ₩13,860 | ₩13,887 | -0.29% | 13.7만 |
|---|
| 2025.10.27 | ₩13,954 | ₩13,954 | ₩13,887 | ₩13,914 | -0.29% | 11만 |
|---|
| 2025.10.24 | ₩13,954 | ₩13,981 | ₩13,914 | ₩13,954 | 0.00% | 11.5만 |
|---|
| 2025.10.23 | ₩13,967 | ₩13,967 | ₩13,941 | ₩13,954 | -0.10% | 8.2만 |
|---|
| 2025.10.22 | ₩13,967 | ₩13,967 | ₩13,914 | ₩13,967 | 0.00% | 9.5만 |
|---|
| 2025.10.21 | ₩13,994 | ₩13,994 | ₩13,954 | ₩13,967 | -0.19% | 11.2만 |
|---|
| 2025.10.20 | ₩13,901 | ₩13,941 | ₩13,874 | ₩13,927 | +0.19% | 10.5만 |
|---|
| 2025.10.17 | ₩13,914 | ₩13,914 | ₩13,794 | ₩13,874 | -0.29% | 13.3만 |
|---|
| 2025.10.16 | ₩13,941 | ₩13,941 | ₩13,834 | ₩13,914 | -0.19% | 13.7만 |
|---|
| 2025.10.15 | ₩13,914 | ₩13,914 | ₩13,874 | ₩13,914 | 0.00% | 16.8만 |
|---|
| 2025.10.14 | ₩13,914 | ₩13,914 | ₩13,860 | ₩13,901 | -0.10% | 11.4만 |
|---|
| 2025.10.13 | ₩13,847 | ₩13,901 | ₩13,847 | ₩13,887 | +0.29% | 8.9만 |
|---|
| 2025.10.10 | ₩13,941 | ₩13,967 | ₩13,820 | ₩13,860 | -0.58% | 16.2만 |
|---|