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 | ₩11,986 | ₩12,373 | ₩11,986 | ₩12,306 | +2.68% | 41.2만 |
| 2026.10.08 | ₩11,892 | ₩12,012 | ₩11,812 | ₩11,959 | +0.56% | 27.9만 |
| 2026.10.07 | ₩11,986 | ₩11,986 | ₩11,825 | ₩11,892 | -0.78% | 43.6만 |
| 2026.10.06 | ₩11,812 | ₩12,092 | ₩11,785 | ₩12,066 | +2.15% | 34.6만 |
| 2026.10.05 | ₩12,066 | ₩12,066 | ₩11,758 | ₩11,812 | -2.10% | 61.2만 |
| 2026.10.02 | ₩11,959 | ₩12,079 | ₩11,905 | ₩12,066 | +0.89% | 41.9만 |
| 2026.10.01 | ₩11,959 | ₩12,026 | ₩11,812 | ₩11,879 | -0.67% | 43.3만 |
| 2026.09.30 | ₩11,812 | ₩12,052 | ₩11,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,932 |
| +1.02% |
| 43.7만 |
| 2026.09.29 | ₩11,825 | ₩11,905 | ₩11,638 | ₩11,758 | -0.56% | 31.6만 |
|---|
| 2026.09.28 | ₩11,905 | ₩11,905 | ₩11,665 | ₩11,798 | -0.90% | 46.4만 |
|---|
| 2026.09.25 | ₩12,052 | ₩12,066 | ₩11,972 | ₩11,999 | -0.44% | 28.5만 |
|---|
| 2026.09.24 | ₩12,173 | ₩12,186 | ₩12,012 | ₩12,039 | -1.10% | 49.6만 |
|---|
| 2026.09.23 | ₩12,467 | ₩12,467 | ₩12,186 | ₩12,213 | -2.04% | 31.3만 |
|---|
| 2026.09.22 | ₩12,600 | ₩12,614 | ₩12,520 | ₩12,547 | -0.42% | 19.2만 |
|---|
| 2026.09.21 | ₩12,614 | ₩12,627 | ₩12,520 | ₩12,547 | -0.53% | 24.2만 |
|---|
| 2026.09.18 | ₩12,667 | ₩12,720 | ₩12,547 | ₩12,600 | -0.53% | 9.8만 |
|---|
| 2026.09.17 | ₩12,614 | ₩12,734 | ₩12,587 | ₩12,734 | +0.95% | 19.4만 |
|---|
| 2026.09.16 | ₩12,573 | ₩12,614 | ₩12,547 | ₩12,560 | -0.11% | 22.3만 |
|---|
| 2026.09.15 | ₩12,720 | ₩12,720 | ₩12,426 | ₩12,560 | -1.26% | 64.6만 |
|---|
| 2026.09.14 | ₩12,894 | ₩12,907 | ₩12,720 | ₩12,734 | -1.24% | 12.6만 |
|---|
| 2026.09.11 | ₩12,867 | ₩12,907 | ₩12,814 | ₩12,867 | 0.00% | 18.2만 |
|---|
| 2026.09.10 | ₩12,934 | ₩12,934 | ₩12,854 | ₩12,854 | -0.62% | 13.1만 |
|---|
| 2026.09.09 | ₩13,135 | ₩13,161 | ₩12,974 | ₩12,988 | -1.12% | 14만 |
|---|
| 2026.09.08 | ₩13,228 | ₩13,282 | ₩13,135 | ₩13,161 | -0.51% | 10만 |
|---|
| 2026.09.04 | ₩13,242 | ₩13,255 | ₩13,175 | ₩13,201 | -0.30% | 6.8만 |
|---|
| 2026.09.03 | ₩13,322 | ₩13,362 | ₩13,161 | ₩13,201 | -0.90% | 16.6만 |
|---|
| 2026.09.02 | ₩13,362 | ₩13,402 | ₩13,215 | ₩13,268 | -0.70% | 19.7만 |
|---|
| 2026.09.01 | ₩13,482 | ₩13,482 | ₩13,308 | ₩13,335 | -1.09% | 19만 |
|---|
| 2026.08.31 | ₩13,509 | ₩13,522 | ₩13,429 | ₩13,495 | -0.10% | 14.9만 |
|---|
| 2026.08.28 | ₩13,522 | ₩13,562 | ₩13,469 | ₩13,482 | -0.30% | 4.9만 |
|---|
| 2026.08.27 | ₩13,549 | ₩13,589 | ₩13,509 | ₩13,536 | -0.10% | 12.6만 |
|---|
| 2026.08.26 | ₩13,562 | ₩13,562 | ₩13,495 | ₩13,549 | -0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩13,616 | ₩13,616 | ₩13,495 | ₩13,536 | -0.59% | 7.7만 |
|---|
| 2026.08.24 | ₩13,576 | ₩13,589 | ₩13,482 | ₩13,536 | -0.30% | 9.2만 |
|---|
| 2026.08.21 | ₩13,602 | ₩13,616 | ₩13,522 | ₩13,602 | 0.00% | 14.8만 |
|---|
| 2026.08.20 | ₩13,642 | ₩13,696 | ₩13,616 | ₩13,616 | -0.20% | 13.5만 |
|---|
| 2026.08.19 | ₩13,696 | ₩13,709 | ₩13,669 | ₩13,696 | 0.00% | 14.1만 |
|---|
| 2026.08.18 | ₩13,642 | ₩13,669 | ₩13,602 | ₩13,616 | -0.20% | 8.7만 |
|---|
| 2026.08.17 | ₩13,656 | ₩13,682 | ₩13,602 | ₩13,656 | 0.00% | 9.1만 |
|---|
| 2026.08.14 | ₩13,656 | ₩13,736 | ₩13,642 | ₩13,656 | 0.00% | 15.4만 |
|---|
| 2026.08.13 | ₩13,536 | ₩13,669 | ₩13,522 | ₩13,656 | +0.89% | 14.5만 |
|---|
| 2026.08.12 | ₩13,576 | ₩13,589 | ₩13,455 | ₩13,482 | -0.69% | 12.6만 |
|---|
| 2026.08.11 | ₩13,549 | ₩13,562 | ₩13,455 | ₩13,509 | -0.30% | 12만 |
|---|
| 2026.08.10 | ₩13,482 | ₩13,576 | ₩13,442 | ₩13,495 | +0.10% | 10.1만 |
|---|
| 2026.08.07 | ₩13,482 | ₩13,549 | ₩13,469 | ₩13,549 | +0.50% | 9.7만 |
|---|
| 2026.08.06 | ₩13,415 | ₩13,469 | ₩13,389 | ₩13,402 | -0.10% | 7.5만 |
|---|
| 2026.08.05 | ₩13,482 | ₩13,482 | ₩13,362 | ₩13,415 | -0.50% | 13.2만 |
|---|
| 2026.08.04 | ₩13,442 | ₩13,469 | ₩13,402 | ₩13,469 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩13,442 | ₩13,469 | ₩13,348 | ₩13,389 | -0.40% | 10.1만 |
|---|
| 2026.07.31 | ₩13,455 | ₩13,455 | ₩13,335 | ₩13,402 | -0.40% | 19.8만 |
|---|
| 2026.07.30 | ₩13,495 | ₩13,536 | ₩13,362 | ₩13,455 | -0.30% | 16.3만 |
|---|
| 2026.07.29 | ₩13,495 | ₩13,536 | ₩13,442 | ₩13,469 | -0.20% | 8.5만 |
|---|
| 2026.07.28 | ₩13,482 | ₩13,482 | ₩13,415 | ₩13,442 | -0.30% | 6.1만 |
|---|
| 2026.07.27 | ₩13,536 | ₩13,536 | ₩13,389 | ₩13,482 | -0.39% | 11.8만 |
|---|
| 2026.07.24 | ₩13,495 | ₩13,509 | ₩13,429 | ₩13,442 | -0.40% | 9.9만 |
|---|
| 2026.07.23 | ₩13,629 | ₩13,642 | ₩13,429 | ₩13,495 | -0.98% | 13.4만 |
|---|
| 2026.07.22 | ₩13,789 | ₩13,803 | ₩13,455 | ₩13,629 | -1.16% | 13.2만 |
|---|
| 2026.07.21 | ₩13,870 | ₩13,870 | ₩13,776 | ₩13,789 | -0.58% | 6.1만 |
|---|
| 2026.07.20 | ₩13,896 | ₩13,896 | ₩13,829 | ₩13,883 | -0.10% | 8.3만 |
|---|
| 2026.07.17 | ₩13,910 | ₩13,910 | ₩13,843 | ₩13,870 | -0.29% | 3.9만 |
|---|
| 2026.07.16 | ₩13,936 | ₩13,936 | ₩13,883 | ₩13,910 | -0.19% | 7.1만 |
|---|
| 2026.07.15 | ₩13,950 | ₩13,963 | ₩13,896 | ₩13,950 | 0.00% | 10.5만 |
|---|
| 2026.07.14 | ₩13,896 | ₩13,963 | ₩13,843 | ₩13,896 | 0.00% | 17.7만 |
|---|
| 2026.07.13 | ₩13,843 | ₩13,870 | ₩13,789 | ₩13,843 | 0.00% | 12만 |
|---|
| 2026.07.10 | ₩13,950 | ₩13,950 | ₩13,789 | ₩13,789 | -1.15% | 12.9만 |
|---|
| 2026.07.09 | ₩13,870 | ₩13,950 | ₩13,803 | ₩13,910 | +0.29% | 17.4만 |
|---|
| 2026.07.08 | ₩13,883 | ₩13,883 | ₩13,763 | ₩13,776 | -0.77% | 11.9만 |
|---|
| 2026.07.07 | ₩13,990 | ₩13,990 | ₩13,789 | ₩13,843 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩14,057 | ₩14,057 | ₩13,870 | ₩13,990 | -0.48% | 17만 |
|---|
| 2026.07.02 | ₩14,003 | ₩14,057 | ₩13,963 | ₩14,003 | 0.00% | 10.3만 |
|---|
| 2026.07.01 | ₩14,003 | ₩14,043 | ₩13,936 | ₩13,976 | -0.19% | 16.6만 |
|---|
| 2026.06.30 | ₩14,137 | ₩14,150 | ₩13,923 | ₩13,923 | -1.51% | 20.2만 |
|---|
| 2026.06.29 | ₩14,017 | ₩14,177 | ₩13,976 | ₩14,057 | +0.29% | 20.2만 |
|---|
| 2026.06.26 | ₩13,950 | ₩13,963 | ₩13,896 | ₩13,950 | 0.00% | 16.1만 |
|---|
| 2026.06.25 | ₩13,936 | ₩13,976 | ₩13,870 | ₩13,896 | -0.29% | 11.6만 |
|---|
| 2026.06.24 | ₩13,896 | ₩13,950 | ₩13,816 | ₩13,896 | 0.00% | 5.4만 |
|---|
| 2026.06.23 | ₩13,856 | ₩13,883 | ₩13,763 | ₩13,856 | 0.00% | 13.2만 |
|---|
| 2026.06.22 | ₩13,843 | ₩13,963 | ₩13,776 | ₩13,936 | +0.68% | 14.5만 |
|---|
| 2026.06.18 | ₩13,829 | ₩13,896 | ₩13,789 | ₩13,870 | +0.29% | 12.3만 |
|---|
| 2026.06.17 | ₩13,749 | ₩13,843 | ₩13,696 | ₩13,803 | +0.39% | 15.4만 |
|---|
| 2026.06.16 | ₩13,763 | ₩13,776 | ₩13,696 | ₩13,723 | -0.29% | 5.3만 |
|---|
| 2026.06.15 | ₩13,816 | ₩13,870 | ₩13,723 | ₩13,763 | -0.39% | 4.4만 |
|---|
| 2026.06.12 | ₩13,696 | ₩13,763 | ₩13,642 | ₩13,723 | +0.20% | 10만 |
|---|
| 2026.06.11 | ₩13,776 | ₩13,789 | ₩13,669 | ₩13,723 | -0.39% | 3.5만 |
|---|
| 2026.06.10 | ₩13,682 | ₩13,763 | ₩13,669 | ₩13,736 | +0.39% | 9.9만 |
|---|
| 2026.06.09 | ₩13,562 | ₩13,682 | ₩13,495 | ₩13,642 | +0.59% | 14.6만 |
|---|
| 2026.06.08 | ₩13,576 | ₩13,576 | ₩13,429 | ₩13,522 | -0.39% | 17.3만 |
|---|
| 2026.06.05 | ₩13,589 | ₩13,589 | ₩13,509 | ₩13,536 | -0.39% | 13.4만 |
|---|
| 2026.06.04 | ₩13,656 | ₩13,682 | ₩13,602 | ₩13,629 | -0.20% | 14.6만 |
|---|
| 2026.06.03 | ₩13,696 | ₩13,709 | ₩13,549 | ₩13,616 | -0.59% | 18.1만 |
|---|
| 2026.06.02 | ₩13,696 | ₩13,723 | ₩13,642 | ₩13,696 | 0.00% | 17.7만 |
|---|
| 2026.06.01 | ₩13,723 | ₩13,736 | ₩13,656 | ₩13,669 | -0.39% | 10.1만 |
|---|
| 2026.05.29 | ₩13,723 | ₩13,789 | ₩13,696 | ₩13,776 | +0.39% | 10.6만 |
|---|
| 2026.05.28 | ₩13,723 | ₩13,749 | ₩13,656 | ₩13,736 | +0.10% | 9.9만 |
|---|
| 2026.05.27 | ₩13,589 | ₩13,763 | ₩13,562 | ₩13,656 | +0.49% | 26.4만 |
|---|
| 2026.05.26 | ₩13,562 | ₩13,602 | ₩13,509 | ₩13,602 | +0.30% | 11.9만 |
|---|
| 2026.05.22 | ₩13,429 | ₩13,522 | ₩13,402 | ₩13,429 | 0.00% | 12.3만 |
|---|
| 2026.05.21 | ₩13,429 | ₩13,469 | ₩13,215 | ₩13,469 | +0.30% | 11.2만 |
|---|
| 2026.05.20 | ₩13,429 | ₩13,522 | ₩13,402 | ₩13,482 | +0.40% | 12.5만 |
|---|
| 2026.05.19 | ₩13,375 | ₩13,482 | ₩13,335 | ₩13,429 | +0.40% | 18만 |
|---|
| 2026.05.18 | ₩13,522 | ₩13,522 | ₩13,429 | ₩13,429 | -0.69% | 10.6만 |
|---|
| 2026.05.15 | ₩13,509 | ₩13,536 | ₩13,469 | ₩13,522 | +0.10% | 11.9만 |
|---|
| 2026.05.14 | ₩13,669 | ₩13,669 | ₩13,576 | ₩13,576 | -0.68% | 14.2만 |
|---|
| 2026.05.13 | ₩13,629 | ₩13,629 | ₩13,549 | ₩13,629 | 0.00% | 12.7만 |
|---|
| 2026.05.12 | ₩13,616 | ₩13,656 | ₩13,549 | ₩13,629 | +0.10% | 8.8만 |
|---|
| 2026.05.11 | ₩13,709 | ₩13,709 | ₩13,602 | ₩13,629 | -0.58% | 16.7만 |
|---|
| 2026.05.08 | ₩13,696 | ₩13,696 | ₩13,642 | ₩13,682 | -0.10% | 9.3만 |
|---|
| 2026.05.07 | ₩13,696 | ₩13,696 | ₩13,589 | ₩13,629 | -0.49% | 15.3만 |
|---|
| 2026.05.06 | ₩13,682 | ₩13,682 | ₩13,629 | ₩13,669 | -0.10% | 22.3만 |
|---|
| 2026.05.05 | ₩13,562 | ₩13,602 | ₩13,469 | ₩13,589 | +0.20% | 29.7만 |
|---|
| 2026.05.04 | ₩13,629 | ₩13,642 | ₩13,455 | ₩13,509 | -0.88% | 11.7만 |
|---|
| 2026.05.01 | ₩13,682 | ₩13,682 | ₩13,589 | ₩13,629 | -0.39% | 10.9만 |
|---|
| 2026.04.30 | ₩13,642 | ₩13,656 | ₩13,576 | ₩13,656 | +0.10% | 18.8만 |
|---|
| 2026.04.29 | ₩13,642 | ₩13,642 | ₩13,482 | ₩13,589 | -0.39% | 12.7만 |
|---|
| 2026.04.28 | ₩13,682 | ₩13,696 | ₩13,576 | ₩13,616 | -0.49% | 8.2만 |
|---|
| 2026.04.27 | ₩13,696 | ₩13,776 | ₩13,616 | ₩13,669 | -0.20% | 15만 |
|---|
| 2026.04.24 | ₩13,763 | ₩13,843 | ₩13,709 | ₩13,736 | -0.19% | 10.3만 |
|---|
| 2026.04.23 | ₩13,856 | ₩13,936 | ₩13,776 | ₩13,803 | -0.39% | 12.4만 |
|---|
| 2026.04.22 | ₩14,030 | ₩14,030 | ₩13,936 | ₩13,936 | -0.67% | 9.6만 |
|---|
| 2026.04.21 | ₩14,083 | ₩14,083 | ₩13,976 | ₩14,017 | -0.47% | 12.5만 |
|---|
| 2026.04.20 | ₩14,083 | ₩14,083 | ₩13,976 | ₩14,043 | -0.28% | 5.8만 |
|---|
| 2026.04.17 | ₩14,030 | ₩14,057 | ₩13,950 | ₩14,043 | +0.10% | 5.1만 |
|---|
| 2026.04.16 | ₩13,976 | ₩14,003 | ₩13,923 | ₩13,990 | +0.10% | 8.5만 |
|---|
| 2026.04.15 | ₩14,030 | ₩14,030 | ₩13,883 | ₩13,950 | -0.57% | 10.4만 |
|---|
| 2026.04.14 | ₩14,043 | ₩14,057 | ₩13,976 | ₩14,030 | -0.10% | 6.8만 |
|---|
| 2026.04.13 | ₩13,950 | ₩14,043 | ₩13,910 | ₩14,043 | +0.67% | 8만 |
|---|
| 2026.04.10 | ₩14,003 | ₩14,017 | ₩13,950 | ₩13,976 | -0.19% | 5만 |
|---|
| 2026.04.09 | ₩13,936 | ₩13,976 | ₩13,843 | ₩13,950 | +0.10% | 15.2만 |
|---|
| 2026.04.08 | ₩13,602 | ₩13,936 | ₩13,602 | ₩13,883 | +2.06% | 16.1만 |
|---|
| 2026.04.07 | ₩13,469 | ₩13,536 | ₩13,348 | ₩13,536 | +0.50% | 17.5만 |
|---|
| 2026.04.06 | ₩13,589 | ₩13,656 | ₩13,455 | ₩13,482 | -0.79% | 9.6만 |
|---|
| 2026.04.02 | ₩13,709 | ₩13,736 | ₩13,549 | ₩13,669 | -0.29% | 11.5만 |
|---|
| 2026.04.01 | ₩13,709 | ₩13,829 | ₩13,642 | ₩13,723 | +0.10% | 14.8만 |
|---|
| 2026.03.31 | ₩13,389 | ₩13,736 | ₩13,362 | ₩13,736 | +2.59% | 18.7만 |
|---|
| 2026.03.30 | ₩13,362 | ₩13,509 | ₩13,268 | ₩13,322 | -0.30% | 13.6만 |
|---|
| 2026.03.27 | ₩13,402 | ₩13,469 | ₩13,322 | ₩13,335 | -0.50% | 19.4만 |
|---|
| 2026.03.26 | ₩13,522 | ₩13,536 | ₩13,415 | ₩13,455 | -0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩13,455 | ₩13,696 | ₩13,455 | ₩13,576 | +0.89% | 17.8만 |
|---|
| 2026.03.24 | ₩13,589 | ₩13,642 | ₩13,389 | ₩13,429 | -1.18% | 16.9만 |
|---|
| 2026.03.23 | ₩13,723 | ₩13,776 | ₩13,616 | ₩13,696 | -0.19% | 15.9만 |
|---|
| 2026.03.20 | ₩13,896 | ₩13,896 | ₩13,616 | ₩13,616 | -2.02% | 12.5만 |
|---|
| 2026.03.19 | ₩13,990 | ₩13,990 | ₩13,883 | ₩13,896 | -0.67% | 13.4만 |
|---|
| 2026.03.18 | ₩14,057 | ₩14,070 | ₩14,003 | ₩14,030 | -0.19% | 4.6만 |
|---|
| 2026.03.17 | ₩14,030 | ₩14,043 | ₩14,003 | ₩14,043 | +0.10% | 5.2만 |
|---|
| 2026.03.16 | ₩14,070 | ₩14,083 | ₩13,923 | ₩13,976 | -0.66% | 10.4만 |
|---|
| 2026.03.13 | ₩14,017 | ₩14,057 | ₩13,963 | ₩14,057 | +0.29% | 6.9만 |
|---|
| 2026.03.12 | ₩14,057 | ₩14,057 | ₩14,003 | ₩14,017 | -0.29% | 7.9만 |
|---|
| 2026.03.11 | ₩14,097 | ₩14,110 | ₩14,043 | ₩14,070 | -0.19% | 10.3만 |
|---|
| 2026.03.10 | ₩13,976 | ₩14,070 | ₩13,976 | ₩14,057 | +0.57% | 9.8만 |
|---|
| 2026.03.09 | ₩14,017 | ₩14,043 | ₩13,910 | ₩13,963 | -0.38% | 6.5만 |
|---|
| 2026.03.06 | ₩14,030 | ₩14,030 | ₩13,950 | ₩14,017 | -0.10% | 6.6만 |
|---|
| 2026.03.05 | ₩14,110 | ₩14,150 | ₩14,030 | ₩14,030 | -0.57% | 7만 |
|---|
| 2026.03.04 | ₩14,177 | ₩14,177 | ₩14,123 | ₩14,150 | -0.19% | 8만 |
|---|
| 2026.03.03 | ₩14,190 | ₩14,190 | ₩14,097 | ₩14,150 | -0.28% | 9.5만 |
|---|
| 2026.03.02 | ₩14,217 | ₩14,257 | ₩14,164 | ₩14,230 | +0.09% | 19.3만 |
|---|
| 2026.02.27 | ₩14,270 | ₩14,270 | ₩14,190 | ₩14,230 | -0.28% | 9.6만 |
|---|
| 2026.02.26 | ₩14,270 | ₩14,270 | ₩14,190 | ₩14,230 | -0.28% | 10.4만 |
|---|
| 2026.02.25 | ₩14,190 | ₩14,230 | ₩14,150 | ₩14,230 | +0.28% | 12.8만 |
|---|
| 2026.02.24 | ₩14,190 | ₩14,190 | ₩14,110 | ₩14,164 | -0.19% | 15.4만 |
|---|
| 2026.02.23 | ₩14,190 | ₩14,230 | ₩14,057 | ₩14,164 | -0.19% | 13.6만 |
|---|
| 2026.02.20 | ₩14,150 | ₩14,150 | ₩14,083 | ₩14,150 | 0.00% | 9.5만 |
|---|
| 2026.02.19 | ₩14,244 | ₩14,244 | ₩14,137 | ₩14,190 | -0.38% | 10.4만 |
|---|
| 2026.02.18 | ₩14,244 | ₩14,270 | ₩14,217 | ₩14,257 | +0.09% | 10.4만 |
|---|
| 2026.02.17 | ₩14,270 | ₩14,284 | ₩14,217 | ₩14,284 | +0.09% | 6.6만 |
|---|
| 2026.02.13 | ₩14,310 | ₩14,310 | ₩14,137 | ₩14,284 | -0.19% | 16.2만 |
|---|
| 2026.02.12 | ₩14,217 | ₩14,257 | ₩14,217 | ₩14,257 | +0.28% | 16.7만 |
|---|
| 2026.02.11 | ₩14,270 | ₩14,284 | ₩14,190 | ₩14,217 | -0.37% | 9.2만 |
|---|
| 2026.02.10 | ₩14,230 | ₩14,270 | ₩14,164 | ₩14,257 | +0.19% | 8.8만 |
|---|
| 2026.02.09 | ₩14,137 | ₩14,190 | ₩14,057 | ₩14,190 | +0.38% | 8.8만 |
|---|
| 2026.02.06 | ₩14,150 | ₩14,190 | ₩14,017 | ₩14,137 | -0.09% | 18.3만 |
|---|
| 2026.02.05 | ₩14,217 | ₩14,217 | ₩14,097 | ₩14,110 | -0.75% | 16.1만 |
|---|
| 2026.02.04 | ₩14,204 | ₩14,257 | ₩14,097 | ₩14,150 | -0.38% | 17.3만 |
|---|
| 2026.02.03 | ₩14,190 | ₩14,204 | ₩14,164 | ₩14,204 | +0.09% | 20.3만 |
|---|
| 2026.02.02 | ₩14,177 | ₩14,190 | ₩14,123 | ₩14,150 | -0.19% | 13.8만 |
|---|
| 2026.01.30 | ₩14,190 | ₩14,190 | ₩14,097 | ₩14,190 | 0.00% | 13.7만 |
|---|
| 2026.01.29 | ₩14,097 | ₩14,190 | ₩14,070 | ₩14,150 | +0.38% | 19.3만 |
|---|
| 2026.01.28 | ₩13,990 | ₩14,057 | ₩13,963 | ₩14,057 | +0.48% | 8만 |
|---|
| 2026.01.27 | ₩13,829 | ₩13,936 | ₩13,776 | ₩13,936 | +0.77% | 10.3만 |
|---|
| 2026.01.26 | ₩13,896 | ₩13,910 | ₩13,749 | ₩13,803 | -0.67% | 9.5만 |
|---|
| 2026.01.23 | ₩13,936 | ₩13,936 | ₩13,803 | ₩13,843 | -0.67% | 13.3만 |
|---|
| 2026.01.22 | ₩14,017 | ₩14,030 | ₩13,883 | ₩13,976 | -0.29% | 19.9만 |
|---|
| 2026.01.21 | ₩14,057 | ₩14,057 | ₩13,910 | ₩14,017 | -0.29% | 15.6만 |
|---|
| 2026.01.20 | ₩14,057 | ₩14,070 | ₩13,896 | ₩14,057 | 0.00% | 15만 |
|---|
| 2026.01.16 | ₩14,110 | ₩14,137 | ₩14,083 | ₩14,110 | 0.00% | 10.5만 |
|---|
| 2026.01.15 | ₩14,164 | ₩14,190 | ₩14,110 | ₩14,110 | -0.38% | 9.6만 |
|---|
| 2026.01.14 | ₩14,150 | ₩14,150 | ₩14,110 | ₩14,150 | 0.00% | 13.7만 |
|---|
| 2026.01.13 | ₩14,137 | ₩14,150 | ₩14,083 | ₩14,110 | -0.19% | 18.4만 |
|---|
| 2026.01.12 | ₩14,097 | ₩14,123 | ₩14,057 | ₩14,097 | 0.00% | 11만 |
|---|
| 2026.01.09 | ₩14,030 | ₩14,097 | ₩14,003 | ₩14,057 | +0.19% | 11.4만 |
|---|
| 2026.01.08 | ₩14,043 | ₩14,057 | ₩14,003 | ₩14,003 | -0.29% | 18.4만 |
|---|
| 2026.01.07 | ₩14,030 | ₩14,043 | ₩13,976 | ₩14,017 | -0.10% | 16.1만 |
|---|
| 2026.01.06 | ₩13,976 | ₩13,990 | ₩13,910 | ₩13,963 | -0.10% | 8.7만 |
|---|
| 2026.01.05 | ₩13,910 | ₩13,963 | ₩13,856 | ₩13,950 | +0.29% | 12.6만 |
|---|
| 2026.01.02 | ₩13,963 | ₩14,003 | ₩13,896 | ₩13,963 | 0.00% | 6.3만 |
|---|
| 2025.12.31 | ₩13,923 | ₩13,950 | ₩13,883 | ₩13,950 | +0.19% | 19.4만 |
|---|
| 2025.12.30 | ₩13,803 | ₩13,883 | ₩13,763 | ₩13,883 | +0.58% | 19.2만 |
|---|
| 2025.12.29 | ₩13,656 | ₩13,803 | ₩13,562 | ₩13,763 | +0.78% | 37.3만 |
|---|
| 2025.12.26 | ₩13,709 | ₩13,736 | ₩13,629 | ₩13,669 | -0.29% | 12.3만 |
|---|
| 2025.12.24 | ₩13,816 | ₩13,829 | ₩13,629 | ₩13,736 | -0.58% | 15.6만 |
|---|
| 2025.12.23 | ₩13,883 | ₩13,950 | ₩13,776 | ₩13,803 | -0.58% | 19.7만 |
|---|
| 2025.12.22 | ₩13,950 | ₩14,030 | ₩13,936 | ₩13,963 | +0.10% | 17.6만 |
|---|
| 2025.12.19 | ₩14,070 | ₩14,070 | ₩13,963 | ₩13,990 | -0.57% | 15.2만 |
|---|
| 2025.12.18 | ₩14,030 | ₩14,110 | ₩13,963 | ₩14,057 | +0.19% | 16.8만 |
|---|
| 2025.12.17 | ₩14,123 | ₩14,123 | ₩13,910 | ₩14,017 | -0.76% | 19.5만 |
|---|
| 2025.12.16 | ₩13,950 | ₩14,083 | ₩13,950 | ₩14,083 | +0.96% | 18.7만 |
|---|
| 2025.12.15 | ₩14,003 | ₩14,003 | ₩13,923 | ₩13,976 | -0.19% | 11만 |
|---|
| 2025.12.12 | ₩13,990 | ₩13,990 | ₩13,936 | ₩13,936 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩14,017 | ₩14,017 | ₩13,950 | ₩14,017 | 0.00% | 17.5만 |
|---|
| 2025.12.10 | ₩13,990 | ₩14,017 | ₩13,923 | ₩13,976 | -0.10% | 14만 |
|---|
| 2025.12.09 | ₩14,057 | ₩14,057 | ₩13,923 | ₩13,936 | -0.86% | 16.5만 |
|---|
| 2025.12.08 | ₩14,030 | ₩14,043 | ₩13,950 | ₩14,030 | 0.00% | 15.7만 |
|---|
| 2025.12.05 | ₩14,057 | ₩14,070 | ₩13,963 | ₩14,030 | -0.19% | 15.1만 |
|---|
| 2025.12.04 | ₩14,003 | ₩14,003 | ₩13,950 | ₩14,003 | 0.00% | 17.2만 |
|---|
| 2025.12.03 | ₩13,883 | ₩13,990 | ₩13,776 | ₩13,963 | +0.58% | 38.5만 |
|---|
| 2025.12.02 | ₩13,816 | ₩13,870 | ₩13,749 | ₩13,856 | +0.29% | 15.9만 |
|---|
| 2025.12.01 | ₩13,816 | ₩13,843 | ₩13,763 | ₩13,776 | -0.29% | 9.7만 |
|---|
| 2025.11.28 | ₩13,763 | ₩13,896 | ₩13,736 | ₩13,829 | +0.49% | 8.5만 |
|---|
| 2025.11.26 | ₩13,736 | ₩13,816 | ₩13,682 | ₩13,816 | +0.58% | 18.1만 |
|---|
| 2025.11.25 | ₩13,736 | ₩14,030 | ₩13,682 | ₩13,776 | +0.29% | 17.2만 |
|---|
| 2025.11.24 | ₩13,669 | ₩13,709 | ₩13,656 | ₩13,669 | 0.00% | 16.3만 |
|---|
| 2025.11.21 | ₩13,776 | ₩13,776 | ₩13,656 | ₩13,696 | -0.58% | 13.1만 |
|---|
| 2025.11.20 | ₩13,763 | ₩13,816 | ₩13,669 | ₩13,723 | -0.29% | 12.6만 |
|---|
| 2025.11.19 | ₩13,923 | ₩13,923 | ₩13,829 | ₩13,856 | -0.48% | 17.3만 |
|---|
| 2025.11.18 | ₩13,883 | ₩13,910 | ₩13,829 | ₩13,896 | +0.10% | 12.9만 |
|---|
| 2025.11.17 | ₩13,923 | ₩13,923 | ₩13,843 | ₩13,896 | -0.19% | 8.9만 |
|---|
| 2025.11.14 | ₩13,910 | ₩13,923 | ₩13,870 | ₩13,923 | +0.10% | 8.1만 |
|---|
| 2025.11.13 | ₩13,950 | ₩13,963 | ₩13,829 | ₩13,910 | -0.29% | 11.4만 |
|---|
| 2025.11.12 | ₩13,910 | ₩13,910 | ₩13,843 | ₩13,910 | 0.00% | 12.3만 |
|---|
| 2025.11.11 | ₩13,843 | ₩13,896 | ₩13,816 | ₩13,843 | 0.00% | 19.7만 |
|---|
| 2025.11.10 | ₩13,803 | ₩13,829 | ₩13,763 | ₩13,803 | 0.00% | 10.3만 |
|---|
| 2025.11.07 | ₩13,763 | ₩13,803 | ₩13,696 | ₩13,749 | -0.10% | 15.4만 |
|---|
| 2025.11.06 | ₩13,789 | ₩13,870 | ₩13,763 | ₩13,763 | -0.19% | 10.8만 |
|---|
| 2025.11.05 | ₩13,856 | ₩13,923 | ₩13,749 | ₩13,763 | -0.68% | 19.4만 |
|---|
| 2025.11.04 | ₩13,776 | ₩13,843 | ₩13,696 | ₩13,829 | +0.39% | 28만 |
|---|
| 2025.11.03 | ₩13,789 | ₩13,789 | ₩13,696 | ₩13,763 | -0.19% | 15.7만 |
|---|
| 2025.10.31 | ₩13,803 | ₩13,829 | ₩13,749 | ₩13,776 | -0.19% | 19.2만 |
|---|
| 2025.10.30 | ₩13,816 | ₩13,816 | ₩13,709 | ₩13,749 | -0.48% | 17.7만 |
|---|
| 2025.10.29 | ₩13,883 | ₩13,896 | ₩13,749 | ₩13,803 | -0.58% | 14.9만 |
|---|
| 2025.10.28 | ₩13,910 | ₩13,910 | ₩13,843 | ₩13,870 | -0.29% | 13.7만 |
|---|
| 2025.10.27 | ₩13,936 | ₩13,936 | ₩13,870 | ₩13,896 | -0.29% | 11만 |
|---|
| 2025.10.24 | ₩13,936 | ₩13,963 | ₩13,896 | ₩13,936 | 0.00% | 11.5만 |
|---|
| 2025.10.23 | ₩13,950 | ₩13,950 | ₩13,923 | ₩13,936 | -0.10% | 8.2만 |
|---|
| 2025.10.22 | ₩13,950 | ₩13,950 | ₩13,896 | ₩13,950 | 0.00% | 9.5만 |
|---|
| 2025.10.21 | ₩13,976 | ₩13,976 | ₩13,936 | ₩13,950 | -0.19% | 11.2만 |
|---|
| 2025.10.20 | ₩13,883 | ₩13,923 | ₩13,856 | ₩13,910 | +0.19% | 10.5만 |
|---|
| 2025.10.17 | ₩13,896 | ₩13,896 | ₩13,776 | ₩13,856 | -0.29% | 13.3만 |
|---|
| 2025.10.16 | ₩13,923 | ₩13,923 | ₩13,816 | ₩13,896 | -0.19% | 13.7만 |
|---|
| 2025.10.15 | ₩13,896 | ₩13,896 | ₩13,856 | ₩13,896 | 0.00% | 16.8만 |
|---|
| 2025.10.14 | ₩13,896 | ₩13,896 | ₩13,843 | ₩13,883 | -0.10% | 11.4만 |
|---|
| 2025.10.13 | ₩13,829 | ₩13,883 | ₩13,829 | ₩13,870 | +0.29% | 8.9만 |
|---|
| 2025.10.10 | ₩13,923 | ₩13,950 | ₩13,803 | ₩13,843 | -0.58% | 16.2만 |
|---|