시장 데이터를 불러오는 중
전체 종목
Franklin Managed Municipal Income Trust Shares of Beneficial Interest 과거 주가
Franklin Managed Municipal Income Trust Shares of Beneficial Interest · PMM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Managed Municipal Income Trust Shares of Beneficial Interest · PMM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,528 | ₩7,795 | ₩7,501 | ₩7,781 | +3.37% | 30.3만 |
| 2026.10.08 | ₩7,448 | ₩7,528 | ₩7,381 | ₩7,514 | +0.90% | 25만 |
| 2026.10.07 | ₩7,407 | ₩7,501 | ₩7,367 | ₩7,448 | +0.54% | 24.1만 |
| 2026.10.06 | ₩7,274 | ₩7,514 | ₩7,274 | ₩7,474 | +2.75% | 46.5만 |
| 2026.10.05 | ₩7,501 | ₩7,501 | ₩7,234 | ₩7,301 | -2.67% | 30.5만 |
| 2026.10.02 | ₩7,488 | ₩7,621 | ₩7,461 | ₩7,541 | +0.71% | 24만 |
| 2026.10.01 | ₩7,341 | ₩7,474 | ₩7,234 | ₩7,474 | +1.82% | 30.8만 |
| 2026.09.30 | ₩7,381 | ₩7,568 | ₩7,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,261 |
| -1.63% |
| 31.4만 |
| 2026.09.29 | ₩7,354 | ₩7,421 | ₩7,247 | ₩7,314 | -0.54% | 33.2만 |
|---|
| 2026.09.28 | ₩7,381 | ₩7,381 | ₩7,194 | ₩7,354 | -0.36% | 33.2만 |
|---|
| 2026.09.25 | ₩7,474 | ₩7,514 | ₩7,367 | ₩7,434 | -0.54% | 30.6만 |
|---|
| 2026.09.24 | ₩7,514 | ₩7,514 | ₩7,354 | ₩7,488 | -0.36% | 28.9만 |
|---|
| 2026.09.23 | ₩7,594 | ₩7,608 | ₩7,421 | ₩7,528 | -0.88% | 30.6만 |
|---|
| 2026.09.22 | ₩7,701 | ₩7,701 | ₩7,621 | ₩7,688 | -0.17% | 13.1만 |
|---|
| 2026.09.21 | ₩7,688 | ₩7,741 | ₩7,688 | ₩7,701 | +0.17% | 11.4만 |
|---|
| 2026.09.18 | ₩7,781 | ₩7,808 | ₩7,674 | ₩7,674 | -1.37% | 12.5만 |
|---|
| 2026.09.17 | ₩7,808 | ₩7,835 | ₩7,781 | ₩7,821 | +0.17% | 14.2만 |
|---|
| 2026.09.16 | ₩7,781 | ₩7,835 | ₩7,741 | ₩7,795 | +0.17% | 14.3만 |
|---|
| 2026.09.15 | ₩7,835 | ₩7,835 | ₩7,688 | ₩7,741 | -1.19% | 11.2만 |
|---|
| 2026.09.14 | ₩7,928 | ₩7,928 | ₩7,795 | ₩7,848 | -1.01% | 19.4만 |
|---|
| 2026.09.11 | ₩7,901 | ₩7,955 | ₩7,888 | ₩7,928 | +0.34% | 15.4만 |
|---|
| 2026.09.10 | ₩7,995 | ₩7,995 | ₩7,901 | ₩7,901 | -1.17% | 9.2만 |
|---|
| 2026.09.09 | ₩8,142 | ₩8,142 | ₩8,035 | ₩8,048 | -1.15% | 6.1만 |
|---|
| 2026.09.08 | ₩8,168 | ₩8,195 | ₩8,128 | ₩8,142 | -0.33% | 7.4만 |
|---|
| 2026.09.04 | ₩8,208 | ₩8,208 | ₩8,088 | ₩8,168 | -0.49% | 8.6만 |
|---|
| 2026.09.03 | ₩8,222 | ₩8,222 | ₩8,168 | ₩8,168 | -0.65% | 4.7만 |
|---|
| 2026.09.02 | ₩8,248 | ₩8,275 | ₩8,195 | ₩8,195 | -0.65% | 7.6만 |
|---|
| 2026.09.01 | ₩8,315 | ₩8,315 | ₩8,248 | ₩8,248 | -0.80% | 5.3만 |
|---|
| 2026.08.31 | ₩8,342 | ₩8,355 | ₩8,288 | ₩8,302 | -0.48% | 6.9만 |
|---|
| 2026.08.28 | ₩8,368 | ₩8,368 | ₩8,288 | ₩8,328 | -0.48% | 4.6만 |
|---|
| 2026.08.27 | ₩8,342 | ₩8,395 | ₩8,302 | ₩8,342 | 0.00% | 7.3만 |
|---|
| 2026.08.26 | ₩8,368 | ₩8,368 | ₩8,302 | ₩8,328 | -0.48% | 4.4만 |
|---|
| 2026.08.25 | ₩8,368 | ₩8,422 | ₩8,288 | ₩8,342 | -0.32% | 4.1만 |
|---|
| 2026.08.24 | ₩8,355 | ₩8,368 | ₩8,315 | ₩8,315 | -0.48% | 4만 |
|---|
| 2026.08.21 | ₩8,395 | ₩8,422 | ₩8,315 | ₩8,368 | -0.32% | 8만 |
|---|
| 2026.08.20 | ₩8,475 | ₩8,475 | ₩8,368 | ₩8,382 | -1.10% | 7.3만 |
|---|
| 2026.08.19 | ₩8,489 | ₩8,502 | ₩8,422 | ₩8,475 | -0.16% | 7.6만 |
|---|
| 2026.08.18 | ₩8,435 | ₩8,475 | ₩8,368 | ₩8,422 | -0.16% | 8.4만 |
|---|
| 2026.08.17 | ₩8,449 | ₩8,489 | ₩8,422 | ₩8,449 | 0.00% | 11.4만 |
|---|
| 2026.08.14 | ₩8,475 | ₩8,502 | ₩8,315 | ₩8,435 | -0.47% | 25.9만 |
|---|
| 2026.08.13 | ₩8,449 | ₩8,502 | ₩8,449 | ₩8,462 | +0.16% | 7.2만 |
|---|
| 2026.08.12 | ₩8,515 | ₩8,529 | ₩8,395 | ₩8,422 | -1.10% | 10.5만 |
|---|
| 2026.08.11 | ₩8,502 | ₩8,529 | ₩8,502 | ₩8,515 | +0.16% | 5.7만 |
|---|
| 2026.08.10 | ₩8,529 | ₩8,529 | ₩8,462 | ₩8,489 | -0.47% | 2.6만 |
|---|
| 2026.08.07 | ₩8,435 | ₩8,529 | ₩8,422 | ₩8,515 | +0.95% | 6.5만 |
|---|
| 2026.08.06 | ₩8,408 | ₩8,449 | ₩8,382 | ₩8,422 | +0.16% | 11만 |
|---|
| 2026.08.05 | ₩8,422 | ₩8,422 | ₩8,315 | ₩8,355 | -0.79% | 11.1만 |
|---|
| 2026.08.04 | ₩8,302 | ₩8,395 | ₩8,288 | ₩8,355 | +0.64% | 15.3만 |
|---|
| 2026.08.03 | ₩8,328 | ₩8,422 | ₩8,248 | ₩8,275 | -0.64% | 11만 |
|---|
| 2026.07.31 | ₩8,395 | ₩8,408 | ₩8,302 | ₩8,328 | -0.79% | 23.2만 |
|---|
| 2026.07.30 | ₩8,395 | ₩8,435 | ₩8,302 | ₩8,368 | -0.32% | 9.3만 |
|---|
| 2026.07.29 | ₩8,462 | ₩8,502 | ₩8,355 | ₩8,408 | -0.63% | 11.5만 |
|---|
| 2026.07.28 | ₩8,475 | ₩8,529 | ₩8,395 | ₩8,449 | -0.31% | 19만 |
|---|
| 2026.07.27 | ₩8,609 | ₩8,609 | ₩8,462 | ₩8,502 | -1.24% | 8.9만 |
|---|
| 2026.07.24 | ₩8,555 | ₩8,595 | ₩8,462 | ₩8,555 | 0.00% | 9.8만 |
|---|
| 2026.07.23 | ₩8,582 | ₩8,622 | ₩8,515 | ₩8,622 | +0.47% | 8.4만 |
|---|
| 2026.07.22 | ₩8,675 | ₩8,675 | ₩8,609 | ₩8,635 | -0.46% | 4.3만 |
|---|
| 2026.07.21 | ₩8,742 | ₩8,742 | ₩8,635 | ₩8,675 | -0.76% | 6.3만 |
|---|
| 2026.07.20 | ₩8,782 | ₩8,796 | ₩8,742 | ₩8,742 | -0.46% | 4.5만 |
|---|
| 2026.07.17 | ₩8,729 | ₩8,809 | ₩8,702 | ₩8,809 | +0.92% | 3.1만 |
|---|
| 2026.07.16 | ₩8,742 | ₩8,782 | ₩8,675 | ₩8,715 | -0.31% | 5.3만 |
|---|
| 2026.07.15 | ₩8,769 | ₩8,782 | ₩8,742 | ₩8,769 | 0.00% | 4.9만 |
|---|
| 2026.07.14 | ₩8,689 | ₩8,769 | ₩8,689 | ₩8,742 | +0.61% | 5.5만 |
|---|
| 2026.07.13 | ₩8,729 | ₩8,729 | ₩8,635 | ₩8,649 | -0.92% | 5.7만 |
|---|
| 2026.07.10 | ₩8,742 | ₩8,742 | ₩8,635 | ₩8,715 | -0.31% | 9.1만 |
|---|
| 2026.07.09 | ₩8,675 | ₩8,742 | ₩8,635 | ₩8,742 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩8,635 | ₩8,662 | ₩8,582 | ₩8,635 | 0.00% | 7.1만 |
|---|
| 2026.07.07 | ₩8,715 | ₩8,715 | ₩8,569 | ₩8,635 | -0.92% | 11.1만 |
|---|
| 2026.07.06 | ₩8,689 | ₩8,742 | ₩8,635 | ₩8,729 | +0.46% | 11.8만 |
|---|
| 2026.07.02 | ₩8,702 | ₩8,742 | ₩8,622 | ₩8,702 | 0.00% | 11.1만 |
|---|
| 2026.07.01 | ₩8,702 | ₩8,742 | ₩8,662 | ₩8,729 | +0.31% | 9.6만 |
|---|
| 2026.06.30 | ₩8,555 | ₩8,742 | ₩8,555 | ₩8,729 | +2.03% | 15.5만 |
|---|
| 2026.06.29 | ₩8,569 | ₩8,622 | ₩8,542 | ₩8,622 | +0.62% | 11.6만 |
|---|
| 2026.06.26 | ₩8,489 | ₩8,555 | ₩8,462 | ₩8,515 | +0.31% | 15.1만 |
|---|
| 2026.06.25 | ₩8,555 | ₩8,569 | ₩8,422 | ₩8,475 | -0.94% | 5.8만 |
|---|
| 2026.06.24 | ₩8,489 | ₩8,542 | ₩8,449 | ₩8,515 | +0.31% | 7.3만 |
|---|
| 2026.06.23 | ₩8,435 | ₩8,489 | ₩8,355 | ₩8,489 | +0.63% | 8.3만 |
|---|
| 2026.06.22 | ₩8,449 | ₩8,489 | ₩8,408 | ₩8,475 | +0.32% | 10.1만 |
|---|
| 2026.06.18 | ₩8,462 | ₩8,489 | ₩8,395 | ₩8,489 | +0.32% | 6.8만 |
|---|
| 2026.06.17 | ₩8,422 | ₩8,449 | ₩8,408 | ₩8,422 | 0.00% | 6.5만 |
|---|
| 2026.06.16 | ₩8,408 | ₩8,435 | ₩8,368 | ₩8,395 | -0.16% | 7.6만 |
|---|
| 2026.06.15 | ₩8,382 | ₩8,408 | ₩8,342 | ₩8,408 | +0.32% | 3.6만 |
|---|
| 2026.06.12 | ₩8,382 | ₩8,422 | ₩8,368 | ₩8,382 | 0.00% | 4.1만 |
|---|
| 2026.06.11 | ₩8,422 | ₩8,449 | ₩8,368 | ₩8,368 | -0.63% | 9.1만 |
|---|
| 2026.06.10 | ₩8,315 | ₩8,408 | ₩8,315 | ₩8,395 | +0.96% | 10만 |
|---|
| 2026.06.09 | ₩8,275 | ₩8,328 | ₩8,262 | ₩8,315 | +0.48% | 7.3만 |
|---|
| 2026.06.08 | ₩8,315 | ₩8,315 | ₩8,248 | ₩8,288 | -0.32% | 4.8만 |
|---|
| 2026.06.05 | ₩8,302 | ₩8,315 | ₩8,275 | ₩8,302 | 0.00% | 11.9만 |
|---|
| 2026.06.04 | ₩8,302 | ₩8,315 | ₩8,248 | ₩8,302 | 0.00% | 17.2만 |
|---|
| 2026.06.03 | ₩8,328 | ₩8,328 | ₩8,262 | ₩8,288 | -0.48% | 6.8만 |
|---|
| 2026.06.02 | ₩8,302 | ₩8,342 | ₩8,302 | ₩8,328 | +0.32% | 15만 |
|---|
| 2026.06.01 | ₩8,368 | ₩8,382 | ₩8,302 | ₩8,328 | -0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩8,382 | ₩8,382 | ₩8,328 | ₩8,368 | -0.16% | 10.1만 |
|---|
| 2026.05.28 | ₩8,342 | ₩8,368 | ₩8,302 | ₩8,355 | +0.16% | 12.5만 |
|---|
| 2026.05.27 | ₩8,288 | ₩8,355 | ₩8,288 | ₩8,315 | +0.32% | 11.1만 |
|---|
| 2026.05.26 | ₩8,288 | ₩8,288 | ₩8,235 | ₩8,275 | -0.16% | 14.6만 |
|---|
| 2026.05.22 | ₩8,262 | ₩8,275 | ₩8,182 | ₩8,222 | -0.48% | 10만 |
|---|
| 2026.05.21 | ₩8,222 | ₩8,248 | ₩8,222 | ₩8,222 | 0.00% | 4.7만 |
|---|
| 2026.05.20 | ₩8,262 | ₩8,302 | ₩8,155 | ₩8,262 | 0.00% | 12.5만 |
|---|
| 2026.05.19 | ₩8,235 | ₩8,288 | ₩8,142 | ₩8,222 | -0.16% | 14.6만 |
|---|
| 2026.05.18 | ₩8,342 | ₩8,342 | ₩8,222 | ₩8,275 | -0.80% | 5.3만 |
|---|
| 2026.05.15 | ₩8,342 | ₩8,342 | ₩8,275 | ₩8,315 | -0.32% | 5.6만 |
|---|
| 2026.05.14 | ₩8,408 | ₩8,422 | ₩8,355 | ₩8,395 | -0.16% | 16.1만 |
|---|
| 2026.05.13 | ₩8,368 | ₩8,408 | ₩8,328 | ₩8,382 | +0.16% | 5.6만 |
|---|
| 2026.05.12 | ₩8,395 | ₩8,395 | ₩8,328 | ₩8,355 | -0.48% | 10.8만 |
|---|
| 2026.05.11 | ₩8,435 | ₩8,435 | ₩8,368 | ₩8,408 | -0.32% | 7.2만 |
|---|
| 2026.05.08 | ₩8,462 | ₩8,475 | ₩8,395 | ₩8,408 | -0.63% | 3.2만 |
|---|
| 2026.05.07 | ₩8,395 | ₩8,462 | ₩8,355 | ₩8,408 | +0.16% | 13.1만 |
|---|
| 2026.05.06 | ₩8,302 | ₩8,382 | ₩8,302 | ₩8,368 | +0.80% | 8.2만 |
|---|
| 2026.05.05 | ₩8,128 | ₩8,262 | ₩8,115 | ₩8,248 | +1.48% | 17만 |
|---|
| 2026.05.04 | ₩8,195 | ₩8,262 | ₩8,102 | ₩8,128 | -0.81% | 26.4만 |
|---|
| 2026.05.01 | ₩8,208 | ₩8,248 | ₩8,208 | ₩8,222 | +0.16% | 13.1만 |
|---|
| 2026.04.30 | ₩8,195 | ₩8,262 | ₩8,195 | ₩8,222 | +0.33% | 12.2만 |
|---|
| 2026.04.29 | ₩8,195 | ₩8,222 | ₩8,168 | ₩8,208 | +0.16% | 12.4만 |
|---|
| 2026.04.28 | ₩8,222 | ₩8,275 | ₩8,195 | ₩8,235 | +0.16% | 13.1만 |
|---|
| 2026.04.27 | ₩8,262 | ₩8,302 | ₩8,262 | ₩8,275 | +0.16% | 10.1만 |
|---|
| 2026.04.24 | ₩8,235 | ₩8,302 | ₩8,208 | ₩8,248 | +0.16% | 9.3만 |
|---|
| 2026.04.23 | ₩8,262 | ₩8,302 | ₩8,222 | ₩8,275 | +0.16% | 10.9만 |
|---|
| 2026.04.22 | ₩8,315 | ₩8,342 | ₩8,262 | ₩8,302 | -0.16% | 11.5만 |
|---|
| 2026.04.21 | ₩8,395 | ₩8,408 | ₩8,288 | ₩8,342 | -0.64% | 7.2만 |
|---|
| 2026.04.20 | ₩8,368 | ₩8,408 | ₩8,342 | ₩8,382 | +0.16% | 5.5만 |
|---|
| 2026.04.17 | ₩8,315 | ₩8,382 | ₩8,315 | ₩8,368 | +0.64% | 8.2만 |
|---|
| 2026.04.16 | ₩8,328 | ₩8,382 | ₩8,262 | ₩8,315 | -0.16% | 11.3만 |
|---|
| 2026.04.15 | ₩8,315 | ₩8,342 | ₩8,302 | ₩8,328 | +0.16% | 7.6만 |
|---|
| 2026.04.14 | ₩8,275 | ₩8,382 | ₩8,275 | ₩8,342 | +0.81% | 8.2만 |
|---|
| 2026.04.13 | ₩8,275 | ₩8,302 | ₩8,248 | ₩8,275 | 0.00% | 8.3만 |
|---|
| 2026.04.10 | ₩8,315 | ₩8,368 | ₩8,288 | ₩8,302 | -0.16% | 11만 |
|---|
| 2026.04.09 | ₩8,328 | ₩8,408 | ₩8,275 | ₩8,355 | +0.32% | 20.5만 |
|---|
| 2026.04.08 | ₩8,155 | ₩8,342 | ₩8,155 | ₩8,275 | +1.47% | 13.9만 |
|---|
| 2026.04.07 | ₩7,995 | ₩8,128 | ₩7,981 | ₩8,102 | +1.34% | 20.5만 |
|---|
| 2026.04.06 | ₩8,048 | ₩8,102 | ₩8,021 | ₩8,035 | -0.17% | 15만 |
|---|
| 2026.04.02 | ₩8,088 | ₩8,155 | ₩8,048 | ₩8,061 | -0.33% | 17만 |
|---|
| 2026.04.01 | ₩8,115 | ₩8,222 | ₩8,115 | ₩8,155 | +0.49% | 10.1만 |
|---|
| 2026.03.31 | ₩7,981 | ₩8,208 | ₩7,955 | ₩8,208 | +2.84% | 15.2만 |
|---|
| 2026.03.30 | ₩7,941 | ₩8,021 | ₩7,915 | ₩7,941 | 0.00% | 11.6만 |
|---|
| 2026.03.27 | ₩7,955 | ₩7,968 | ₩7,888 | ₩7,941 | -0.17% | 17.9만 |
|---|
| 2026.03.26 | ₩8,048 | ₩8,088 | ₩7,995 | ₩7,995 | -0.66% | 12.1만 |
|---|
| 2026.03.25 | ₩8,088 | ₩8,128 | ₩8,048 | ₩8,102 | +0.17% | 9.6만 |
|---|
| 2026.03.24 | ₩8,115 | ₩8,115 | ₩8,075 | ₩8,075 | -0.49% | 10.8만 |
|---|
| 2026.03.23 | ₩8,275 | ₩8,315 | ₩8,155 | ₩8,195 | -0.97% | 7.2만 |
|---|
| 2026.03.20 | ₩8,395 | ₩8,502 | ₩8,235 | ₩8,235 | -1.91% | 8.5만 |
|---|
| 2026.03.19 | ₩8,435 | ₩8,435 | ₩8,368 | ₩8,395 | -0.47% | 5.1만 |
|---|
| 2026.03.18 | ₩8,422 | ₩8,449 | ₩8,408 | ₩8,435 | +0.16% | 3.5만 |
|---|
| 2026.03.17 | ₩8,408 | ₩8,435 | ₩8,395 | ₩8,435 | +0.32% | 3.4만 |
|---|
| 2026.03.16 | ₩8,408 | ₩8,435 | ₩8,368 | ₩8,368 | -0.48% | 6.9만 |
|---|
| 2026.03.13 | ₩8,408 | ₩8,422 | ₩8,342 | ₩8,395 | -0.16% | 7.2만 |
|---|
| 2026.03.12 | ₩8,408 | ₩8,408 | ₩8,355 | ₩8,355 | -0.63% | 9만 |
|---|
| 2026.03.11 | ₩8,502 | ₩8,502 | ₩8,408 | ₩8,435 | -0.78% | 14.5만 |
|---|
| 2026.03.10 | ₩8,542 | ₩8,569 | ₩8,475 | ₩8,475 | -0.78% | 8.7만 |
|---|
| 2026.03.09 | ₩8,529 | ₩8,529 | ₩8,449 | ₩8,515 | -0.16% | 4.8만 |
|---|
| 2026.03.06 | ₩8,529 | ₩8,555 | ₩8,489 | ₩8,555 | +0.31% | 6.2만 |
|---|
| 2026.03.05 | ₩8,555 | ₩8,569 | ₩8,502 | ₩8,542 | -0.16% | 16.7만 |
|---|
| 2026.03.04 | ₩8,595 | ₩8,635 | ₩8,529 | ₩8,569 | -0.31% | 8.6만 |
|---|
| 2026.03.03 | ₩8,662 | ₩8,662 | ₩8,582 | ₩8,609 | -0.62% | 15.9만 |
|---|
| 2026.03.02 | ₩8,609 | ₩8,702 | ₩8,515 | ₩8,689 | +0.93% | 13.6만 |
|---|
| 2026.02.27 | ₩8,595 | ₩8,609 | ₩8,569 | ₩8,609 | +0.16% | 10.2만 |
|---|
| 2026.02.26 | ₩8,542 | ₩8,595 | ₩8,542 | ₩8,569 | +0.31% | 8만 |
|---|
| 2026.02.25 | ₩8,475 | ₩8,542 | ₩8,475 | ₩8,529 | +0.63% | 14만 |
|---|
| 2026.02.24 | ₩8,422 | ₩8,515 | ₩8,408 | ₩8,475 | +0.63% | 9.5만 |
|---|
| 2026.02.23 | ₩8,449 | ₩8,462 | ₩8,395 | ₩8,435 | -0.16% | 8.7만 |
|---|
| 2026.02.20 | ₩8,462 | ₩8,475 | ₩8,395 | ₩8,408 | -0.63% | 11.8만 |
|---|
| 2026.02.19 | ₩8,462 | ₩8,515 | ₩8,435 | ₩8,502 | +0.47% | 8.7만 |
|---|
| 2026.02.18 | ₩8,462 | ₩8,502 | ₩8,449 | ₩8,449 | -0.16% | 7.3만 |
|---|
| 2026.02.17 | ₩8,489 | ₩8,489 | ₩8,435 | ₩8,449 | -0.47% | 6.5만 |
|---|
| 2026.02.13 | ₩8,502 | ₩8,502 | ₩8,408 | ₩8,462 | -0.47% | 11.4만 |
|---|
| 2026.02.12 | ₩8,489 | ₩8,502 | ₩8,449 | ₩8,475 | -0.16% | 9.2만 |
|---|
| 2026.02.11 | ₩8,502 | ₩8,502 | ₩8,435 | ₩8,449 | -0.63% | 11.7만 |
|---|
| 2026.02.10 | ₩8,515 | ₩8,542 | ₩8,435 | ₩8,489 | -0.31% | 7.9만 |
|---|
| 2026.02.09 | ₩8,435 | ₩8,489 | ₩8,408 | ₩8,475 | +0.47% | 8.6만 |
|---|
| 2026.02.06 | ₩8,422 | ₩8,435 | ₩8,368 | ₩8,395 | -0.32% | 4.5만 |
|---|
| 2026.02.05 | ₩8,408 | ₩8,462 | ₩8,368 | ₩8,368 | -0.48% | 11.7만 |
|---|
| 2026.02.04 | ₩8,342 | ₩8,475 | ₩8,342 | ₩8,395 | +0.64% | 6.6만 |
|---|
| 2026.02.03 | ₩8,342 | ₩8,435 | ₩8,315 | ₩8,355 | +0.16% | 13.6만 |
|---|
| 2026.02.02 | ₩8,315 | ₩8,382 | ₩8,275 | ₩8,342 | +0.32% | 11.9만 |
|---|
| 2026.01.30 | ₩8,302 | ₩8,328 | ₩8,275 | ₩8,315 | +0.16% | 10.2만 |
|---|
| 2026.01.29 | ₩8,288 | ₩8,368 | ₩8,248 | ₩8,275 | -0.16% | 17.2만 |
|---|
| 2026.01.28 | ₩8,275 | ₩8,302 | ₩8,248 | ₩8,275 | 0.00% | 20.3만 |
|---|
| 2026.01.27 | ₩8,195 | ₩8,262 | ₩8,195 | ₩8,262 | +0.81% | 8.7만 |
|---|
| 2026.01.26 | ₩8,262 | ₩8,275 | ₩8,168 | ₩8,168 | -1.13% | 14.7만 |
|---|
| 2026.01.23 | ₩8,288 | ₩8,315 | ₩8,208 | ₩8,222 | -0.81% | 13.5만 |
|---|
| 2026.01.22 | ₩8,355 | ₩8,355 | ₩8,275 | ₩8,315 | -0.48% | 11.4만 |
|---|
| 2026.01.21 | ₩8,315 | ₩8,355 | ₩8,275 | ₩8,328 | +0.16% | 10.5만 |
|---|
| 2026.01.20 | ₩8,248 | ₩8,355 | ₩8,155 | ₩8,275 | +0.32% | 12.4만 |
|---|
| 2026.01.16 | ₩8,302 | ₩8,368 | ₩8,302 | ₩8,355 | +0.64% | 12.6만 |
|---|
| 2026.01.15 | ₩8,382 | ₩8,408 | ₩8,328 | ₩8,342 | -0.48% | 9.6만 |
|---|
| 2026.01.14 | ₩8,395 | ₩8,422 | ₩8,328 | ₩8,355 | -0.48% | 7.4만 |
|---|
| 2026.01.13 | ₩8,368 | ₩8,475 | ₩8,342 | ₩8,368 | 0.00% | 6.5만 |
|---|
| 2026.01.12 | ₩8,395 | ₩8,408 | ₩8,342 | ₩8,382 | -0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,355 | ₩8,408 | ₩8,342 | ₩8,408 | +0.64% | 8.3만 |
|---|
| 2026.01.08 | ₩8,342 | ₩8,382 | ₩8,288 | ₩8,315 | -0.32% | 8.3만 |
|---|
| 2026.01.07 | ₩8,275 | ₩8,328 | ₩8,248 | ₩8,328 | +0.65% | 7.5만 |
|---|
| 2026.01.06 | ₩8,248 | ₩8,262 | ₩8,235 | ₩8,248 | 0.00% | 6.6만 |
|---|
| 2026.01.05 | ₩8,262 | ₩8,302 | ₩8,195 | ₩8,222 | -0.48% | 14.1만 |
|---|
| 2026.01.02 | ₩8,382 | ₩8,382 | ₩8,275 | ₩8,275 | -1.27% | 9.4만 |
|---|
| 2025.12.31 | ₩8,408 | ₩8,449 | ₩8,275 | ₩8,368 | -0.48% | 17만 |
|---|
| 2025.12.30 | ₩8,302 | ₩8,408 | ₩8,275 | ₩8,355 | +0.64% | 8.5만 |
|---|
| 2025.12.29 | ₩8,315 | ₩8,342 | ₩8,208 | ₩8,315 | 0.00% | 9.6만 |
|---|
| 2025.12.26 | ₩8,315 | ₩8,328 | ₩8,262 | ₩8,302 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩8,235 | ₩8,315 | ₩8,222 | ₩8,302 | +0.81% | 11.3만 |
|---|
| 2025.12.23 | ₩8,235 | ₩8,275 | ₩8,208 | ₩8,208 | -0.32% | 15.4만 |
|---|
| 2025.12.22 | ₩8,208 | ₩8,288 | ₩8,208 | ₩8,288 | +0.98% | 13.5만 |
|---|
| 2025.12.19 | ₩8,235 | ₩8,248 | ₩8,168 | ₩8,208 | -0.32% | 15.3만 |
|---|
| 2025.12.18 | ₩8,182 | ₩8,235 | ₩8,155 | ₩8,195 | +0.16% | 16.4만 |
|---|
| 2025.12.17 | ₩8,208 | ₩8,248 | ₩8,142 | ₩8,182 | -0.33% | 35만 |
|---|
| 2025.12.16 | ₩8,168 | ₩8,208 | ₩8,155 | ₩8,182 | +0.16% | 13.5만 |
|---|
| 2025.12.15 | ₩8,208 | ₩8,248 | ₩8,128 | ₩8,168 | -0.49% | 12.9만 |
|---|
| 2025.12.12 | ₩8,222 | ₩8,235 | ₩8,142 | ₩8,208 | -0.16% | 27.5만 |
|---|
| 2025.12.11 | ₩8,262 | ₩8,275 | ₩8,102 | ₩8,222 | -0.48% | 14.9만 |
|---|
| 2025.12.10 | ₩8,262 | ₩8,262 | ₩8,182 | ₩8,222 | -0.48% | 9.9만 |
|---|
| 2025.12.09 | ₩8,275 | ₩8,328 | ₩8,222 | ₩8,248 | -0.32% | 18.9만 |
|---|
| 2025.12.08 | ₩8,355 | ₩8,408 | ₩8,235 | ₩8,275 | -0.96% | 24.6만 |
|---|
| 2025.12.05 | ₩8,462 | ₩8,489 | ₩8,328 | ₩8,355 | -1.26% | 16만 |
|---|
| 2025.12.04 | ₩8,248 | ₩8,502 | ₩8,195 | ₩8,462 | +2.59% | 27만 |
|---|
| 2025.12.03 | ₩8,155 | ₩8,275 | ₩8,142 | ₩8,248 | +1.15% | 20.2만 |
|---|
| 2025.12.02 | ₩8,142 | ₩8,168 | ₩8,048 | ₩8,128 | -0.16% | 8.8만 |
|---|
| 2025.12.01 | ₩8,168 | ₩8,168 | ₩8,128 | ₩8,155 | -0.16% | 9.4만 |
|---|
| 2025.11.28 | ₩8,155 | ₩8,182 | ₩8,142 | ₩8,168 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩8,102 | ₩8,155 | ₩8,102 | ₩8,115 | +0.16% | 7.1만 |
|---|
| 2025.11.25 | ₩8,142 | ₩8,142 | ₩8,088 | ₩8,128 | -0.16% | 7.4만 |
|---|
| 2025.11.24 | ₩8,115 | ₩8,142 | ₩8,088 | ₩8,102 | -0.16% | 7만 |
|---|
| 2025.11.21 | ₩8,142 | ₩8,142 | ₩8,061 | ₩8,128 | -0.16% | 7.3만 |
|---|
| 2025.11.20 | ₩8,142 | ₩8,168 | ₩8,102 | ₩8,115 | -0.33% | 6.7만 |
|---|
| 2025.11.19 | ₩8,115 | ₩8,168 | ₩8,102 | ₩8,128 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩8,128 | ₩8,168 | ₩8,128 | ₩8,142 | +0.16% | 5.7만 |
|---|
| 2025.11.17 | ₩8,155 | ₩8,182 | ₩8,115 | ₩8,142 | -0.16% | 13.9만 |
|---|
| 2025.11.14 | ₩8,195 | ₩8,195 | ₩8,075 | ₩8,142 | -0.65% | 26.5만 |
|---|
| 2025.11.13 | ₩8,168 | ₩8,208 | ₩8,102 | ₩8,182 | +0.16% | 5.6만 |
|---|
| 2025.11.12 | ₩8,155 | ₩8,208 | ₩8,155 | ₩8,155 | 0.00% | 7.2만 |
|---|
| 2025.11.11 | ₩8,142 | ₩8,208 | ₩8,115 | ₩8,182 | +0.49% | 15만 |
|---|
| 2025.11.10 | ₩8,075 | ₩8,128 | ₩8,075 | ₩8,115 | +0.50% | 11.8만 |
|---|
| 2025.11.07 | ₩8,075 | ₩8,115 | ₩8,075 | ₩8,075 | 0.00% | 8.6만 |
|---|
| 2025.11.06 | ₩8,168 | ₩8,168 | ₩8,102 | ₩8,115 | -0.65% | 8.3만 |
|---|
| 2025.11.05 | ₩8,155 | ₩8,182 | ₩8,102 | ₩8,128 | -0.33% | 10.1만 |
|---|
| 2025.11.04 | ₩8,155 | ₩8,208 | ₩8,115 | ₩8,142 | -0.16% | 9.9만 |
|---|
| 2025.11.03 | ₩8,168 | ₩8,208 | ₩8,142 | ₩8,168 | 0.00% | 9.9만 |
|---|
| 2025.10.31 | ₩8,088 | ₩8,182 | ₩8,088 | ₩8,142 | +0.66% | 11.2만 |
|---|
| 2025.10.30 | ₩8,142 | ₩8,142 | ₩8,075 | ₩8,115 | -0.33% | 13만 |
|---|
| 2025.10.29 | ₩8,182 | ₩8,195 | ₩8,115 | ₩8,115 | -0.82% | 11.9만 |
|---|
| 2025.10.28 | ₩8,182 | ₩8,195 | ₩8,168 | ₩8,168 | -0.16% | 12.3만 |
|---|
| 2025.10.27 | ₩8,208 | ₩8,222 | ₩8,155 | ₩8,195 | -0.16% | 5.6만 |
|---|
| 2025.10.24 | ₩8,155 | ₩8,195 | ₩8,155 | ₩8,182 | +0.33% | 3.5만 |
|---|
| 2025.10.23 | ₩8,182 | ₩8,182 | ₩8,142 | ₩8,155 | -0.33% | 5.2만 |
|---|
| 2025.10.22 | ₩8,195 | ₩8,195 | ₩8,142 | ₩8,168 | -0.33% | 6.7만 |
|---|
| 2025.10.21 | ₩8,168 | ₩8,195 | ₩8,142 | ₩8,168 | 0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩8,142 | ₩8,168 | ₩8,115 | ₩8,142 | 0.00% | 6.7만 |
|---|
| 2025.10.17 | ₩8,142 | ₩8,182 | ₩8,102 | ₩8,102 | -0.49% | 12만 |
|---|
| 2025.10.16 | ₩8,235 | ₩8,235 | ₩8,168 | ₩8,208 | -0.32% | 8.7만 |
|---|
| 2025.10.15 | ₩8,208 | ₩8,275 | ₩8,208 | ₩8,208 | 0.00% | 8.2만 |
|---|
| 2025.10.14 | ₩8,155 | ₩8,208 | ₩8,155 | ₩8,182 | +0.33% | 8.3만 |
|---|
| 2025.10.13 | ₩8,142 | ₩8,208 | ₩8,142 | ₩8,182 | +0.49% | 7.5만 |
|---|
| 2025.10.10 | ₩8,195 | ₩8,222 | ₩8,155 | ₩8,155 | -0.49% | 5.8만 |
|---|