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 | ₩11,988 | ₩12,376 | ₩11,988 | ₩12,309 | +2.68% | 41.2만 |
| 2026.10.08 | ₩11,895 | ₩12,015 | ₩11,814 | ₩11,961 | +0.56% | 27.9만 |
| 2026.10.07 | ₩11,988 | ₩11,988 | ₩11,828 | ₩11,895 | -0.78% | 43.6만 |
| 2026.10.06 | ₩11,814 | ₩12,095 | ₩11,788 | ₩12,068 | +2.15% | 34.6만 |
| 2026.10.05 | ₩12,068 | ₩12,068 | ₩11,761 | ₩11,814 | -2.10% | 61.2만 |
| 2026.10.02 | ₩11,961 | ₩12,082 | ₩11,908 | ₩12,068 | +0.89% | 41.9만 |
| 2026.10.01 | ₩11,961 | ₩12,028 | ₩11,814 | ₩11,881 | -0.67% | 43.3만 |
| 2026.09.30 | ₩11,814 | ₩12,055 | ₩11,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,935 |
| +1.02% |
| 43.7만 |
| 2026.09.29 | ₩11,828 | ₩11,908 | ₩11,641 | ₩11,761 | -0.56% | 31.6만 |
|---|
| 2026.09.28 | ₩11,908 | ₩11,908 | ₩11,667 | ₩11,801 | -0.90% | 46.4만 |
|---|
| 2026.09.25 | ₩12,055 | ₩12,068 | ₩11,975 | ₩12,001 | -0.44% | 28.5만 |
|---|
| 2026.09.24 | ₩12,175 | ₩12,189 | ₩12,015 | ₩12,042 | -1.10% | 49.6만 |
|---|
| 2026.09.23 | ₩12,469 | ₩12,469 | ₩12,189 | ₩12,215 | -2.04% | 31.3만 |
|---|
| 2026.09.22 | ₩12,603 | ₩12,616 | ₩12,523 | ₩12,549 | -0.42% | 19.2만 |
|---|
| 2026.09.21 | ₩12,616 | ₩12,630 | ₩12,523 | ₩12,549 | -0.53% | 24.2만 |
|---|
| 2026.09.18 | ₩12,670 | ₩12,723 | ₩12,549 | ₩12,603 | -0.53% | 9.8만 |
|---|
| 2026.09.17 | ₩12,616 | ₩12,737 | ₩12,590 | ₩12,737 | +0.95% | 19.4만 |
|---|
| 2026.09.16 | ₩12,576 | ₩12,616 | ₩12,549 | ₩12,563 | -0.11% | 22.3만 |
|---|
| 2026.09.15 | ₩12,723 | ₩12,723 | ₩12,429 | ₩12,563 | -1.26% | 64.6만 |
|---|
| 2026.09.14 | ₩12,897 | ₩12,910 | ₩12,723 | ₩12,737 | -1.24% | 12.6만 |
|---|
| 2026.09.11 | ₩12,870 | ₩12,910 | ₩12,817 | ₩12,870 | 0.00% | 18.2만 |
|---|
| 2026.09.10 | ₩12,937 | ₩12,937 | ₩12,857 | ₩12,857 | -0.62% | 13.1만 |
|---|
| 2026.09.09 | ₩13,137 | ₩13,164 | ₩12,977 | ₩12,990 | -1.12% | 14만 |
|---|
| 2026.09.08 | ₩13,231 | ₩13,285 | ₩13,137 | ₩13,164 | -0.51% | 10만 |
|---|
| 2026.09.04 | ₩13,244 | ₩13,258 | ₩13,178 | ₩13,204 | -0.30% | 6.8만 |
|---|
| 2026.09.03 | ₩13,325 | ₩13,365 | ₩13,164 | ₩13,204 | -0.90% | 16.6만 |
|---|
| 2026.09.02 | ₩13,365 | ₩13,405 | ₩13,218 | ₩13,271 | -0.70% | 19.7만 |
|---|
| 2026.09.01 | ₩13,485 | ₩13,485 | ₩13,311 | ₩13,338 | -1.09% | 19만 |
|---|
| 2026.08.31 | ₩13,512 | ₩13,525 | ₩13,432 | ₩13,498 | -0.10% | 14.9만 |
|---|
| 2026.08.28 | ₩13,525 | ₩13,565 | ₩13,472 | ₩13,485 | -0.30% | 4.9만 |
|---|
| 2026.08.27 | ₩13,552 | ₩13,592 | ₩13,512 | ₩13,538 | -0.10% | 12.6만 |
|---|
| 2026.08.26 | ₩13,565 | ₩13,565 | ₩13,498 | ₩13,552 | -0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩13,619 | ₩13,619 | ₩13,498 | ₩13,538 | -0.59% | 7.7만 |
|---|
| 2026.08.24 | ₩13,579 | ₩13,592 | ₩13,485 | ₩13,538 | -0.30% | 9.2만 |
|---|
| 2026.08.21 | ₩13,605 | ₩13,619 | ₩13,525 | ₩13,605 | 0.00% | 14.8만 |
|---|
| 2026.08.20 | ₩13,645 | ₩13,699 | ₩13,619 | ₩13,619 | -0.20% | 13.5만 |
|---|
| 2026.08.19 | ₩13,699 | ₩13,712 | ₩13,672 | ₩13,699 | 0.00% | 14.1만 |
|---|
| 2026.08.18 | ₩13,645 | ₩13,672 | ₩13,605 | ₩13,619 | -0.20% | 8.7만 |
|---|
| 2026.08.17 | ₩13,659 | ₩13,685 | ₩13,605 | ₩13,659 | 0.00% | 9.1만 |
|---|
| 2026.08.14 | ₩13,659 | ₩13,739 | ₩13,645 | ₩13,659 | 0.00% | 15.4만 |
|---|
| 2026.08.13 | ₩13,538 | ₩13,672 | ₩13,525 | ₩13,659 | +0.89% | 14.5만 |
|---|
| 2026.08.12 | ₩13,579 | ₩13,592 | ₩13,458 | ₩13,485 | -0.69% | 12.6만 |
|---|
| 2026.08.11 | ₩13,552 | ₩13,565 | ₩13,458 | ₩13,512 | -0.30% | 12만 |
|---|
| 2026.08.10 | ₩13,485 | ₩13,579 | ₩13,445 | ₩13,498 | +0.10% | 10.1만 |
|---|
| 2026.08.07 | ₩13,485 | ₩13,552 | ₩13,472 | ₩13,552 | +0.50% | 9.7만 |
|---|
| 2026.08.06 | ₩13,418 | ₩13,472 | ₩13,391 | ₩13,405 | -0.10% | 7.5만 |
|---|
| 2026.08.05 | ₩13,485 | ₩13,485 | ₩13,365 | ₩13,418 | -0.50% | 13.2만 |
|---|
| 2026.08.04 | ₩13,445 | ₩13,472 | ₩13,405 | ₩13,472 | +0.20% | 9.9만 |
|---|
| 2026.08.03 | ₩13,445 | ₩13,472 | ₩13,351 | ₩13,391 | -0.40% | 10.1만 |
|---|
| 2026.07.31 | ₩13,458 | ₩13,458 | ₩13,338 | ₩13,405 | -0.40% | 19.8만 |
|---|
| 2026.07.30 | ₩13,498 | ₩13,538 | ₩13,365 | ₩13,458 | -0.30% | 16.3만 |
|---|
| 2026.07.29 | ₩13,498 | ₩13,538 | ₩13,445 | ₩13,472 | -0.20% | 8.5만 |
|---|
| 2026.07.28 | ₩13,485 | ₩13,485 | ₩13,418 | ₩13,445 | -0.30% | 6.1만 |
|---|
| 2026.07.27 | ₩13,538 | ₩13,538 | ₩13,391 | ₩13,485 | -0.39% | 11.8만 |
|---|
| 2026.07.24 | ₩13,498 | ₩13,512 | ₩13,432 | ₩13,445 | -0.40% | 9.9만 |
|---|
| 2026.07.23 | ₩13,632 | ₩13,645 | ₩13,432 | ₩13,498 | -0.98% | 13.4만 |
|---|
| 2026.07.22 | ₩13,792 | ₩13,806 | ₩13,458 | ₩13,632 | -1.16% | 13.2만 |
|---|
| 2026.07.21 | ₩13,873 | ₩13,873 | ₩13,779 | ₩13,792 | -0.58% | 6.1만 |
|---|
| 2026.07.20 | ₩13,899 | ₩13,899 | ₩13,832 | ₩13,886 | -0.10% | 8.3만 |
|---|
| 2026.07.17 | ₩13,913 | ₩13,913 | ₩13,846 | ₩13,873 | -0.29% | 3.9만 |
|---|
| 2026.07.16 | ₩13,939 | ₩13,939 | ₩13,886 | ₩13,913 | -0.19% | 7.1만 |
|---|
| 2026.07.15 | ₩13,953 | ₩13,966 | ₩13,899 | ₩13,953 | 0.00% | 10.5만 |
|---|
| 2026.07.14 | ₩13,899 | ₩13,966 | ₩13,846 | ₩13,899 | 0.00% | 17.7만 |
|---|
| 2026.07.13 | ₩13,846 | ₩13,873 | ₩13,792 | ₩13,846 | 0.00% | 12만 |
|---|
| 2026.07.10 | ₩13,953 | ₩13,953 | ₩13,792 | ₩13,792 | -1.15% | 12.9만 |
|---|
| 2026.07.09 | ₩13,873 | ₩13,953 | ₩13,806 | ₩13,913 | +0.29% | 17.4만 |
|---|
| 2026.07.08 | ₩13,886 | ₩13,886 | ₩13,766 | ₩13,779 | -0.77% | 11.9만 |
|---|
| 2026.07.07 | ₩13,993 | ₩13,993 | ₩13,792 | ₩13,846 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩14,060 | ₩14,060 | ₩13,873 | ₩13,993 | -0.48% | 17만 |
|---|
| 2026.07.02 | ₩14,006 | ₩14,060 | ₩13,966 | ₩14,006 | 0.00% | 10.3만 |
|---|
| 2026.07.01 | ₩14,006 | ₩14,046 | ₩13,939 | ₩13,979 | -0.19% | 16.6만 |
|---|
| 2026.06.30 | ₩14,140 | ₩14,153 | ₩13,926 | ₩13,926 | -1.51% | 20.2만 |
|---|
| 2026.06.29 | ₩14,020 | ₩14,180 | ₩13,979 | ₩14,060 | +0.29% | 20.2만 |
|---|
| 2026.06.26 | ₩13,953 | ₩13,966 | ₩13,899 | ₩13,953 | 0.00% | 16.1만 |
|---|
| 2026.06.25 | ₩13,939 | ₩13,979 | ₩13,873 | ₩13,899 | -0.29% | 11.6만 |
|---|
| 2026.06.24 | ₩13,899 | ₩13,953 | ₩13,819 | ₩13,899 | 0.00% | 5.4만 |
|---|
| 2026.06.23 | ₩13,859 | ₩13,886 | ₩13,766 | ₩13,859 | 0.00% | 13.2만 |
|---|
| 2026.06.22 | ₩13,846 | ₩13,966 | ₩13,779 | ₩13,939 | +0.68% | 14.5만 |
|---|
| 2026.06.18 | ₩13,832 | ₩13,899 | ₩13,792 | ₩13,873 | +0.29% | 12.3만 |
|---|
| 2026.06.17 | ₩13,752 | ₩13,846 | ₩13,699 | ₩13,806 | +0.39% | 15.4만 |
|---|
| 2026.06.16 | ₩13,766 | ₩13,779 | ₩13,699 | ₩13,726 | -0.29% | 5.3만 |
|---|
| 2026.06.15 | ₩13,819 | ₩13,873 | ₩13,726 | ₩13,766 | -0.39% | 4.4만 |
|---|
| 2026.06.12 | ₩13,699 | ₩13,766 | ₩13,645 | ₩13,726 | +0.20% | 10만 |
|---|
| 2026.06.11 | ₩13,779 | ₩13,792 | ₩13,672 | ₩13,726 | -0.39% | 3.5만 |
|---|
| 2026.06.10 | ₩13,685 | ₩13,766 | ₩13,672 | ₩13,739 | +0.39% | 9.9만 |
|---|
| 2026.06.09 | ₩13,565 | ₩13,685 | ₩13,498 | ₩13,645 | +0.59% | 14.6만 |
|---|
| 2026.06.08 | ₩13,579 | ₩13,579 | ₩13,432 | ₩13,525 | -0.39% | 17.3만 |
|---|
| 2026.06.05 | ₩13,592 | ₩13,592 | ₩13,512 | ₩13,538 | -0.39% | 13.4만 |
|---|
| 2026.06.04 | ₩13,659 | ₩13,685 | ₩13,605 | ₩13,632 | -0.20% | 14.6만 |
|---|
| 2026.06.03 | ₩13,699 | ₩13,712 | ₩13,552 | ₩13,619 | -0.59% | 18.1만 |
|---|
| 2026.06.02 | ₩13,699 | ₩13,726 | ₩13,645 | ₩13,699 | 0.00% | 17.7만 |
|---|
| 2026.06.01 | ₩13,726 | ₩13,739 | ₩13,659 | ₩13,672 | -0.39% | 10.1만 |
|---|
| 2026.05.29 | ₩13,726 | ₩13,792 | ₩13,699 | ₩13,779 | +0.39% | 10.6만 |
|---|
| 2026.05.28 | ₩13,726 | ₩13,752 | ₩13,659 | ₩13,739 | +0.10% | 9.9만 |
|---|
| 2026.05.27 | ₩13,592 | ₩13,766 | ₩13,565 | ₩13,659 | +0.49% | 26.4만 |
|---|
| 2026.05.26 | ₩13,565 | ₩13,605 | ₩13,512 | ₩13,605 | +0.30% | 11.9만 |
|---|
| 2026.05.22 | ₩13,432 | ₩13,525 | ₩13,405 | ₩13,432 | 0.00% | 12.3만 |
|---|
| 2026.05.21 | ₩13,432 | ₩13,472 | ₩13,218 | ₩13,472 | +0.30% | 11.2만 |
|---|
| 2026.05.20 | ₩13,432 | ₩13,525 | ₩13,405 | ₩13,485 | +0.40% | 12.5만 |
|---|
| 2026.05.19 | ₩13,378 | ₩13,485 | ₩13,338 | ₩13,432 | +0.40% | 18만 |
|---|
| 2026.05.18 | ₩13,525 | ₩13,525 | ₩13,432 | ₩13,432 | -0.69% | 10.6만 |
|---|
| 2026.05.15 | ₩13,512 | ₩13,538 | ₩13,472 | ₩13,525 | +0.10% | 11.9만 |
|---|
| 2026.05.14 | ₩13,672 | ₩13,672 | ₩13,579 | ₩13,579 | -0.68% | 14.2만 |
|---|
| 2026.05.13 | ₩13,632 | ₩13,632 | ₩13,552 | ₩13,632 | 0.00% | 12.7만 |
|---|
| 2026.05.12 | ₩13,619 | ₩13,659 | ₩13,552 | ₩13,632 | +0.10% | 8.8만 |
|---|
| 2026.05.11 | ₩13,712 | ₩13,712 | ₩13,605 | ₩13,632 | -0.58% | 16.7만 |
|---|
| 2026.05.08 | ₩13,699 | ₩13,699 | ₩13,645 | ₩13,685 | -0.10% | 9.3만 |
|---|
| 2026.05.07 | ₩13,699 | ₩13,699 | ₩13,592 | ₩13,632 | -0.49% | 15.3만 |
|---|
| 2026.05.06 | ₩13,685 | ₩13,685 | ₩13,632 | ₩13,672 | -0.10% | 22.3만 |
|---|
| 2026.05.05 | ₩13,565 | ₩13,605 | ₩13,472 | ₩13,592 | +0.20% | 29.7만 |
|---|
| 2026.05.04 | ₩13,632 | ₩13,645 | ₩13,458 | ₩13,512 | -0.88% | 11.7만 |
|---|
| 2026.05.01 | ₩13,685 | ₩13,685 | ₩13,592 | ₩13,632 | -0.39% | 10.9만 |
|---|
| 2026.04.30 | ₩13,645 | ₩13,659 | ₩13,579 | ₩13,659 | +0.10% | 18.8만 |
|---|
| 2026.04.29 | ₩13,645 | ₩13,645 | ₩13,485 | ₩13,592 | -0.39% | 12.7만 |
|---|
| 2026.04.28 | ₩13,685 | ₩13,699 | ₩13,579 | ₩13,619 | -0.49% | 8.2만 |
|---|
| 2026.04.27 | ₩13,699 | ₩13,779 | ₩13,619 | ₩13,672 | -0.20% | 15만 |
|---|
| 2026.04.24 | ₩13,766 | ₩13,846 | ₩13,712 | ₩13,739 | -0.19% | 10.3만 |
|---|
| 2026.04.23 | ₩13,859 | ₩13,939 | ₩13,779 | ₩13,806 | -0.39% | 12.4만 |
|---|
| 2026.04.22 | ₩14,033 | ₩14,033 | ₩13,939 | ₩13,939 | -0.67% | 9.6만 |
|---|
| 2026.04.21 | ₩14,086 | ₩14,086 | ₩13,979 | ₩14,020 | -0.47% | 12.5만 |
|---|
| 2026.04.20 | ₩14,086 | ₩14,086 | ₩13,979 | ₩14,046 | -0.28% | 5.8만 |
|---|
| 2026.04.17 | ₩14,033 | ₩14,060 | ₩13,953 | ₩14,046 | +0.10% | 5.1만 |
|---|
| 2026.04.16 | ₩13,979 | ₩14,006 | ₩13,926 | ₩13,993 | +0.10% | 8.5만 |
|---|
| 2026.04.15 | ₩14,033 | ₩14,033 | ₩13,886 | ₩13,953 | -0.57% | 10.4만 |
|---|
| 2026.04.14 | ₩14,046 | ₩14,060 | ₩13,979 | ₩14,033 | -0.10% | 6.8만 |
|---|
| 2026.04.13 | ₩13,953 | ₩14,046 | ₩13,913 | ₩14,046 | +0.67% | 8만 |
|---|
| 2026.04.10 | ₩14,006 | ₩14,020 | ₩13,953 | ₩13,979 | -0.19% | 5만 |
|---|
| 2026.04.09 | ₩13,939 | ₩13,979 | ₩13,846 | ₩13,953 | +0.10% | 15.2만 |
|---|
| 2026.04.08 | ₩13,605 | ₩13,939 | ₩13,605 | ₩13,886 | +2.06% | 16.1만 |
|---|
| 2026.04.07 | ₩13,472 | ₩13,538 | ₩13,351 | ₩13,538 | +0.50% | 17.5만 |
|---|
| 2026.04.06 | ₩13,592 | ₩13,659 | ₩13,458 | ₩13,485 | -0.79% | 9.6만 |
|---|
| 2026.04.02 | ₩13,712 | ₩13,739 | ₩13,552 | ₩13,672 | -0.29% | 11.5만 |
|---|
| 2026.04.01 | ₩13,712 | ₩13,832 | ₩13,645 | ₩13,726 | +0.10% | 14.8만 |
|---|
| 2026.03.31 | ₩13,391 | ₩13,739 | ₩13,365 | ₩13,739 | +2.59% | 18.7만 |
|---|
| 2026.03.30 | ₩13,365 | ₩13,512 | ₩13,271 | ₩13,325 | -0.30% | 13.6만 |
|---|
| 2026.03.27 | ₩13,405 | ₩13,472 | ₩13,325 | ₩13,338 | -0.50% | 19.4만 |
|---|
| 2026.03.26 | ₩13,525 | ₩13,538 | ₩13,418 | ₩13,458 | -0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩13,458 | ₩13,699 | ₩13,458 | ₩13,579 | +0.89% | 17.8만 |
|---|
| 2026.03.24 | ₩13,592 | ₩13,645 | ₩13,391 | ₩13,432 | -1.18% | 16.9만 |
|---|
| 2026.03.23 | ₩13,726 | ₩13,779 | ₩13,619 | ₩13,699 | -0.19% | 15.9만 |
|---|
| 2026.03.20 | ₩13,899 | ₩13,899 | ₩13,619 | ₩13,619 | -2.02% | 12.5만 |
|---|
| 2026.03.19 | ₩13,993 | ₩13,993 | ₩13,886 | ₩13,899 | -0.67% | 13.4만 |
|---|
| 2026.03.18 | ₩14,060 | ₩14,073 | ₩14,006 | ₩14,033 | -0.19% | 4.6만 |
|---|
| 2026.03.17 | ₩14,033 | ₩14,046 | ₩14,006 | ₩14,046 | +0.10% | 5.2만 |
|---|
| 2026.03.16 | ₩14,073 | ₩14,086 | ₩13,926 | ₩13,979 | -0.66% | 10.4만 |
|---|
| 2026.03.13 | ₩14,020 | ₩14,060 | ₩13,966 | ₩14,060 | +0.29% | 6.9만 |
|---|
| 2026.03.12 | ₩14,060 | ₩14,060 | ₩14,006 | ₩14,020 | -0.29% | 7.9만 |
|---|
| 2026.03.11 | ₩14,100 | ₩14,113 | ₩14,046 | ₩14,073 | -0.19% | 10.3만 |
|---|
| 2026.03.10 | ₩13,979 | ₩14,073 | ₩13,979 | ₩14,060 | +0.57% | 9.8만 |
|---|
| 2026.03.09 | ₩14,020 | ₩14,046 | ₩13,913 | ₩13,966 | -0.38% | 6.5만 |
|---|
| 2026.03.06 | ₩14,033 | ₩14,033 | ₩13,953 | ₩14,020 | -0.10% | 6.6만 |
|---|
| 2026.03.05 | ₩14,113 | ₩14,153 | ₩14,033 | ₩14,033 | -0.57% | 7만 |
|---|
| 2026.03.04 | ₩14,180 | ₩14,180 | ₩14,126 | ₩14,153 | -0.19% | 8만 |
|---|
| 2026.03.03 | ₩14,193 | ₩14,193 | ₩14,100 | ₩14,153 | -0.28% | 9.5만 |
|---|
| 2026.03.02 | ₩14,220 | ₩14,260 | ₩14,167 | ₩14,233 | +0.09% | 19.3만 |
|---|
| 2026.02.27 | ₩14,274 | ₩14,274 | ₩14,193 | ₩14,233 | -0.28% | 9.6만 |
|---|
| 2026.02.26 | ₩14,274 | ₩14,274 | ₩14,193 | ₩14,233 | -0.28% | 10.4만 |
|---|
| 2026.02.25 | ₩14,193 | ₩14,233 | ₩14,153 | ₩14,233 | +0.28% | 12.8만 |
|---|
| 2026.02.24 | ₩14,193 | ₩14,193 | ₩14,113 | ₩14,167 | -0.19% | 15.4만 |
|---|
| 2026.02.23 | ₩14,193 | ₩14,233 | ₩14,060 | ₩14,167 | -0.19% | 13.6만 |
|---|
| 2026.02.20 | ₩14,153 | ₩14,153 | ₩14,086 | ₩14,153 | 0.00% | 9.5만 |
|---|
| 2026.02.19 | ₩14,247 | ₩14,247 | ₩14,140 | ₩14,193 | -0.38% | 10.4만 |
|---|
| 2026.02.18 | ₩14,247 | ₩14,274 | ₩14,220 | ₩14,260 | +0.09% | 10.4만 |
|---|
| 2026.02.17 | ₩14,274 | ₩14,287 | ₩14,220 | ₩14,287 | +0.09% | 6.6만 |
|---|
| 2026.02.13 | ₩14,314 | ₩14,314 | ₩14,140 | ₩14,287 | -0.19% | 16.2만 |
|---|
| 2026.02.12 | ₩14,220 | ₩14,260 | ₩14,220 | ₩14,260 | +0.28% | 16.7만 |
|---|
| 2026.02.11 | ₩14,274 | ₩14,287 | ₩14,193 | ₩14,220 | -0.37% | 9.2만 |
|---|
| 2026.02.10 | ₩14,233 | ₩14,274 | ₩14,167 | ₩14,260 | +0.19% | 8.8만 |
|---|
| 2026.02.09 | ₩14,140 | ₩14,193 | ₩14,060 | ₩14,193 | +0.38% | 8.8만 |
|---|
| 2026.02.06 | ₩14,153 | ₩14,193 | ₩14,020 | ₩14,140 | -0.09% | 18.3만 |
|---|
| 2026.02.05 | ₩14,220 | ₩14,220 | ₩14,100 | ₩14,113 | -0.75% | 16.1만 |
|---|
| 2026.02.04 | ₩14,207 | ₩14,260 | ₩14,100 | ₩14,153 | -0.38% | 17.3만 |
|---|
| 2026.02.03 | ₩14,193 | ₩14,207 | ₩14,167 | ₩14,207 | +0.09% | 20.3만 |
|---|
| 2026.02.02 | ₩14,180 | ₩14,193 | ₩14,126 | ₩14,153 | -0.19% | 13.8만 |
|---|
| 2026.01.30 | ₩14,193 | ₩14,193 | ₩14,100 | ₩14,193 | 0.00% | 13.7만 |
|---|
| 2026.01.29 | ₩14,100 | ₩14,193 | ₩14,073 | ₩14,153 | +0.38% | 19.3만 |
|---|
| 2026.01.28 | ₩13,993 | ₩14,060 | ₩13,966 | ₩14,060 | +0.48% | 8만 |
|---|
| 2026.01.27 | ₩13,832 | ₩13,939 | ₩13,779 | ₩13,939 | +0.77% | 10.3만 |
|---|
| 2026.01.26 | ₩13,899 | ₩13,913 | ₩13,752 | ₩13,806 | -0.67% | 9.5만 |
|---|
| 2026.01.23 | ₩13,939 | ₩13,939 | ₩13,806 | ₩13,846 | -0.67% | 13.3만 |
|---|
| 2026.01.22 | ₩14,020 | ₩14,033 | ₩13,886 | ₩13,979 | -0.29% | 19.9만 |
|---|
| 2026.01.21 | ₩14,060 | ₩14,060 | ₩13,913 | ₩14,020 | -0.29% | 15.6만 |
|---|
| 2026.01.20 | ₩14,060 | ₩14,073 | ₩13,899 | ₩14,060 | 0.00% | 15만 |
|---|
| 2026.01.16 | ₩14,113 | ₩14,140 | ₩14,086 | ₩14,113 | 0.00% | 10.5만 |
|---|
| 2026.01.15 | ₩14,167 | ₩14,193 | ₩14,113 | ₩14,113 | -0.38% | 9.6만 |
|---|
| 2026.01.14 | ₩14,153 | ₩14,153 | ₩14,113 | ₩14,153 | 0.00% | 13.7만 |
|---|
| 2026.01.13 | ₩14,140 | ₩14,153 | ₩14,086 | ₩14,113 | -0.19% | 18.4만 |
|---|
| 2026.01.12 | ₩14,100 | ₩14,126 | ₩14,060 | ₩14,100 | 0.00% | 11만 |
|---|
| 2026.01.09 | ₩14,033 | ₩14,100 | ₩14,006 | ₩14,060 | +0.19% | 11.4만 |
|---|
| 2026.01.08 | ₩14,046 | ₩14,060 | ₩14,006 | ₩14,006 | -0.29% | 18.4만 |
|---|
| 2026.01.07 | ₩14,033 | ₩14,046 | ₩13,979 | ₩14,020 | -0.10% | 16.1만 |
|---|
| 2026.01.06 | ₩13,979 | ₩13,993 | ₩13,913 | ₩13,966 | -0.10% | 8.7만 |
|---|
| 2026.01.05 | ₩13,913 | ₩13,966 | ₩13,859 | ₩13,953 | +0.29% | 12.6만 |
|---|
| 2026.01.02 | ₩13,966 | ₩14,006 | ₩13,899 | ₩13,966 | 0.00% | 6.3만 |
|---|
| 2025.12.31 | ₩13,926 | ₩13,953 | ₩13,886 | ₩13,953 | +0.19% | 19.4만 |
|---|
| 2025.12.30 | ₩13,806 | ₩13,886 | ₩13,766 | ₩13,886 | +0.58% | 19.2만 |
|---|
| 2025.12.29 | ₩13,659 | ₩13,806 | ₩13,565 | ₩13,766 | +0.78% | 37.3만 |
|---|
| 2025.12.26 | ₩13,712 | ₩13,739 | ₩13,632 | ₩13,672 | -0.29% | 12.3만 |
|---|
| 2025.12.24 | ₩13,819 | ₩13,832 | ₩13,632 | ₩13,739 | -0.58% | 15.6만 |
|---|
| 2025.12.23 | ₩13,886 | ₩13,953 | ₩13,779 | ₩13,806 | -0.58% | 19.7만 |
|---|
| 2025.12.22 | ₩13,953 | ₩14,033 | ₩13,939 | ₩13,966 | +0.10% | 17.6만 |
|---|
| 2025.12.19 | ₩14,073 | ₩14,073 | ₩13,966 | ₩13,993 | -0.57% | 15.2만 |
|---|
| 2025.12.18 | ₩14,033 | ₩14,113 | ₩13,966 | ₩14,060 | +0.19% | 16.8만 |
|---|
| 2025.12.17 | ₩14,126 | ₩14,126 | ₩13,913 | ₩14,020 | -0.76% | 19.5만 |
|---|
| 2025.12.16 | ₩13,953 | ₩14,086 | ₩13,953 | ₩14,086 | +0.96% | 18.7만 |
|---|
| 2025.12.15 | ₩14,006 | ₩14,006 | ₩13,926 | ₩13,979 | -0.19% | 11만 |
|---|
| 2025.12.12 | ₩13,993 | ₩13,993 | ₩13,939 | ₩13,939 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩14,020 | ₩14,020 | ₩13,953 | ₩14,020 | 0.00% | 17.5만 |
|---|
| 2025.12.10 | ₩13,993 | ₩14,020 | ₩13,926 | ₩13,979 | -0.10% | 14만 |
|---|
| 2025.12.09 | ₩14,060 | ₩14,060 | ₩13,926 | ₩13,939 | -0.86% | 16.5만 |
|---|
| 2025.12.08 | ₩14,033 | ₩14,046 | ₩13,953 | ₩14,033 | 0.00% | 15.7만 |
|---|
| 2025.12.05 | ₩14,060 | ₩14,073 | ₩13,966 | ₩14,033 | -0.19% | 15.1만 |
|---|
| 2025.12.04 | ₩14,006 | ₩14,006 | ₩13,953 | ₩14,006 | 0.00% | 17.2만 |
|---|
| 2025.12.03 | ₩13,886 | ₩13,993 | ₩13,779 | ₩13,966 | +0.58% | 38.5만 |
|---|
| 2025.12.02 | ₩13,819 | ₩13,873 | ₩13,752 | ₩13,859 | +0.29% | 15.9만 |
|---|
| 2025.12.01 | ₩13,819 | ₩13,846 | ₩13,766 | ₩13,779 | -0.29% | 9.7만 |
|---|
| 2025.11.28 | ₩13,766 | ₩13,899 | ₩13,739 | ₩13,832 | +0.49% | 8.5만 |
|---|
| 2025.11.26 | ₩13,739 | ₩13,819 | ₩13,685 | ₩13,819 | +0.58% | 18.1만 |
|---|
| 2025.11.25 | ₩13,739 | ₩14,033 | ₩13,685 | ₩13,779 | +0.29% | 17.2만 |
|---|
| 2025.11.24 | ₩13,672 | ₩13,712 | ₩13,659 | ₩13,672 | 0.00% | 16.3만 |
|---|
| 2025.11.21 | ₩13,779 | ₩13,779 | ₩13,659 | ₩13,699 | -0.58% | 13.1만 |
|---|
| 2025.11.20 | ₩13,766 | ₩13,819 | ₩13,672 | ₩13,726 | -0.29% | 12.6만 |
|---|
| 2025.11.19 | ₩13,926 | ₩13,926 | ₩13,832 | ₩13,859 | -0.48% | 17.3만 |
|---|
| 2025.11.18 | ₩13,886 | ₩13,913 | ₩13,832 | ₩13,899 | +0.10% | 12.9만 |
|---|
| 2025.11.17 | ₩13,926 | ₩13,926 | ₩13,846 | ₩13,899 | -0.19% | 8.9만 |
|---|
| 2025.11.14 | ₩13,913 | ₩13,926 | ₩13,873 | ₩13,926 | +0.10% | 8.1만 |
|---|
| 2025.11.13 | ₩13,953 | ₩13,966 | ₩13,832 | ₩13,913 | -0.29% | 11.4만 |
|---|
| 2025.11.12 | ₩13,913 | ₩13,913 | ₩13,846 | ₩13,913 | 0.00% | 12.3만 |
|---|
| 2025.11.11 | ₩13,846 | ₩13,899 | ₩13,819 | ₩13,846 | 0.00% | 19.7만 |
|---|
| 2025.11.10 | ₩13,806 | ₩13,832 | ₩13,766 | ₩13,806 | 0.00% | 10.3만 |
|---|
| 2025.11.07 | ₩13,766 | ₩13,806 | ₩13,699 | ₩13,752 | -0.10% | 15.4만 |
|---|
| 2025.11.06 | ₩13,792 | ₩13,873 | ₩13,766 | ₩13,766 | -0.19% | 10.8만 |
|---|
| 2025.11.05 | ₩13,859 | ₩13,926 | ₩13,752 | ₩13,766 | -0.68% | 19.4만 |
|---|
| 2025.11.04 | ₩13,779 | ₩13,846 | ₩13,699 | ₩13,832 | +0.39% | 28만 |
|---|
| 2025.11.03 | ₩13,792 | ₩13,792 | ₩13,699 | ₩13,766 | -0.19% | 15.7만 |
|---|
| 2025.10.31 | ₩13,806 | ₩13,832 | ₩13,752 | ₩13,779 | -0.19% | 19.2만 |
|---|
| 2025.10.30 | ₩13,819 | ₩13,819 | ₩13,712 | ₩13,752 | -0.48% | 17.7만 |
|---|
| 2025.10.29 | ₩13,886 | ₩13,899 | ₩13,752 | ₩13,806 | -0.58% | 14.9만 |
|---|
| 2025.10.28 | ₩13,913 | ₩13,913 | ₩13,846 | ₩13,873 | -0.29% | 13.7만 |
|---|
| 2025.10.27 | ₩13,939 | ₩13,939 | ₩13,873 | ₩13,899 | -0.29% | 11만 |
|---|
| 2025.10.24 | ₩13,939 | ₩13,966 | ₩13,899 | ₩13,939 | 0.00% | 11.5만 |
|---|
| 2025.10.23 | ₩13,953 | ₩13,953 | ₩13,926 | ₩13,939 | -0.10% | 8.2만 |
|---|
| 2025.10.22 | ₩13,953 | ₩13,953 | ₩13,899 | ₩13,953 | 0.00% | 9.5만 |
|---|
| 2025.10.21 | ₩13,979 | ₩13,979 | ₩13,939 | ₩13,953 | -0.19% | 11.2만 |
|---|
| 2025.10.20 | ₩13,886 | ₩13,926 | ₩13,859 | ₩13,913 | +0.19% | 10.5만 |
|---|
| 2025.10.17 | ₩13,899 | ₩13,899 | ₩13,779 | ₩13,859 | -0.29% | 13.3만 |
|---|
| 2025.10.16 | ₩13,926 | ₩13,926 | ₩13,819 | ₩13,899 | -0.19% | 13.7만 |
|---|
| 2025.10.15 | ₩13,899 | ₩13,899 | ₩13,859 | ₩13,899 | 0.00% | 16.8만 |
|---|
| 2025.10.14 | ₩13,899 | ₩13,899 | ₩13,846 | ₩13,886 | -0.10% | 11.4만 |
|---|
| 2025.10.13 | ₩13,832 | ₩13,886 | ₩13,832 | ₩13,873 | +0.29% | 8.9만 |
|---|
| 2025.10.10 | ₩13,926 | ₩13,953 | ₩13,806 | ₩13,846 | -0.58% | 16.2만 |
|---|