시장 데이터를 불러오는 중
전체 종목
Franklin Municipal Opportunities Trust Shares of Beneficial Interest 과거 주가
Franklin Municipal Opportunities Trust Shares of Beneficial Interest · PMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Municipal Opportunities Trust Shares of Beneficial Interest · PMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,543 | ₩12,703 | ₩12,516 | ₩12,610 | +0.53% | 10.8만 |
| 2026.10.08 | ₩12,235 | ₩12,529 | ₩12,235 | ₩12,489 | +2.08% | 22.4만 |
| 2026.10.07 | ₩12,369 | ₩12,462 | ₩12,208 | ₩12,221 | -1.19% | 26만 |
| 2026.10.06 | ₩12,154 | ₩12,502 | ₩12,141 | ₩12,449 | +2.42% | 23.7만 |
| 2026.10.05 | ₩12,342 | ₩12,342 | ₩12,021 | ₩12,141 | -1.63% | 20.3만 |
| 2026.10.02 | ₩12,288 | ₩12,489 | ₩12,261 | ₩12,328 | +0.33% | 9.3만 |
| 2026.10.01 | ₩12,248 | ₩12,342 | ₩12,181 | ₩12,235 | -0.11% | 26만 |
| 2026.09.30 | ₩12,141 | ₩12,342 | ₩12,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,235 |
| +0.77% |
| 20.6만 |
| 2026.09.29 | ₩12,114 | ₩12,248 | ₩11,873 | ₩12,141 | +0.22% | 37.2만 |
|---|
| 2026.09.28 | ₩12,328 | ₩12,369 | ₩12,074 | ₩12,128 | -1.63% | 20.3만 |
|---|
| 2026.09.25 | ₩12,409 | ₩12,502 | ₩12,342 | ₩12,436 | +0.22% | 17.2만 |
|---|
| 2026.09.24 | ₩12,650 | ₩12,650 | ₩12,302 | ₩12,409 | -1.90% | 23.3만 |
|---|
| 2026.09.23 | ₩12,770 | ₩12,770 | ₩12,556 | ₩12,610 | -1.26% | 17.6만 |
|---|
| 2026.09.22 | ₩12,931 | ₩12,931 | ₩12,784 | ₩12,837 | -0.72% | 13.8만 |
|---|
| 2026.09.21 | ₩12,971 | ₩13,011 | ₩12,850 | ₩12,958 | -0.10% | 10만 |
|---|
| 2026.09.18 | ₩13,145 | ₩13,145 | ₩12,904 | ₩12,917 | -1.73% | 5.4만 |
|---|
| 2026.09.17 | ₩13,038 | ₩13,158 | ₩13,011 | ₩13,158 | +0.92% | 8.1만 |
|---|
| 2026.09.16 | ₩12,891 | ₩13,051 | ₩12,864 | ₩12,944 | +0.42% | 13.2만 |
|---|
| 2026.09.15 | ₩12,998 | ₩13,038 | ₩12,837 | ₩12,877 | -0.93% | 10.3만 |
|---|
| 2026.09.14 | ₩13,091 | ₩13,091 | ₩12,944 | ₩12,958 | -1.02% | 3.2만 |
|---|
| 2026.09.11 | ₩13,091 | ₩13,132 | ₩13,024 | ₩13,065 | -0.20% | 5.8만 |
|---|
| 2026.09.10 | ₩13,306 | ₩13,306 | ₩13,051 | ₩13,078 | -1.71% | 8.6만 |
|---|
| 2026.09.09 | ₩13,480 | ₩13,480 | ₩13,225 | ₩13,359 | -0.89% | 5.8만 |
|---|
| 2026.09.08 | ₩13,547 | ₩13,560 | ₩13,453 | ₩13,453 | -0.69% | 5.1만 |
|---|
| 2026.09.04 | ₩13,627 | ₩13,627 | ₩13,520 | ₩13,547 | -0.59% | 5.3만 |
|---|
| 2026.09.03 | ₩13,667 | ₩13,667 | ₩13,533 | ₩13,613 | -0.39% | 3.2만 |
|---|
| 2026.09.02 | ₩13,654 | ₩13,680 | ₩13,560 | ₩13,600 | -0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩13,734 | ₩13,734 | ₩13,613 | ₩13,627 | -0.78% | 5.4만 |
|---|
| 2026.08.31 | ₩13,747 | ₩13,774 | ₩13,680 | ₩13,721 | -0.19% | 6.2만 |
|---|
| 2026.08.28 | ₩13,721 | ₩13,801 | ₩13,694 | ₩13,694 | -0.20% | 3.5만 |
|---|
| 2026.08.27 | ₩13,734 | ₩13,734 | ₩13,667 | ₩13,680 | -0.39% | 9.5만 |
|---|
| 2026.08.26 | ₩13,761 | ₩13,801 | ₩13,707 | ₩13,774 | +0.10% | 3.2만 |
|---|
| 2026.08.25 | ₩13,747 | ₩13,814 | ₩13,680 | ₩13,747 | 0.00% | 5.1만 |
|---|
| 2026.08.24 | ₩13,761 | ₩13,801 | ₩13,654 | ₩13,721 | -0.29% | 4.5만 |
|---|
| 2026.08.21 | ₩13,908 | ₩13,908 | ₩13,734 | ₩13,787 | -0.87% | 4.7만 |
|---|
| 2026.08.20 | ₩14,069 | ₩14,069 | ₩13,707 | ₩13,935 | -0.95% | 11.2만 |
|---|
| 2026.08.19 | ₩14,055 | ₩14,162 | ₩14,015 | ₩14,055 | 0.00% | 5.2만 |
|---|
| 2026.08.18 | ₩14,109 | ₩14,149 | ₩13,921 | ₩13,975 | -0.95% | 6만 |
|---|
| 2026.08.17 | ₩14,176 | ₩14,176 | ₩14,069 | ₩14,069 | -0.76% | 4.5만 |
|---|
| 2026.08.14 | ₩14,189 | ₩14,256 | ₩14,095 | ₩14,176 | -0.09% | 6.3만 |
|---|
| 2026.08.13 | ₩13,975 | ₩14,229 | ₩13,895 | ₩14,149 | +1.25% | 8.6만 |
|---|
| 2026.08.12 | ₩14,002 | ₩14,002 | ₩13,895 | ₩13,921 | -0.57% | 5.2만 |
|---|
| 2026.08.11 | ₩13,948 | ₩13,961 | ₩13,881 | ₩13,908 | -0.29% | 4.5만 |
|---|
| 2026.08.10 | ₩13,961 | ₩13,975 | ₩13,895 | ₩13,908 | -0.38% | 2.6만 |
|---|
| 2026.08.07 | ₩13,828 | ₩14,042 | ₩13,801 | ₩13,908 | +0.58% | 8.7만 |
|---|
| 2026.08.06 | ₩13,761 | ₩13,854 | ₩13,734 | ₩13,774 | +0.10% | 6.1만 |
|---|
| 2026.08.05 | ₩13,680 | ₩13,747 | ₩13,654 | ₩13,707 | +0.20% | 6.6만 |
|---|
| 2026.08.04 | ₩13,667 | ₩13,721 | ₩13,654 | ₩13,694 | +0.20% | 6.7만 |
|---|
| 2026.08.03 | ₩13,680 | ₩13,734 | ₩13,600 | ₩13,654 | -0.20% | 8.2만 |
|---|
| 2026.07.31 | ₩13,707 | ₩13,747 | ₩13,654 | ₩13,694 | -0.10% | 4.9만 |
|---|
| 2026.07.30 | ₩13,787 | ₩13,828 | ₩13,654 | ₩13,680 | -0.78% | 9만 |
|---|
| 2026.07.29 | ₩13,801 | ₩13,828 | ₩13,721 | ₩13,761 | -0.29% | 6.6만 |
|---|
| 2026.07.28 | ₩13,814 | ₩13,908 | ₩13,707 | ₩13,787 | -0.19% | 9.1만 |
|---|
| 2026.07.27 | ₩13,895 | ₩14,002 | ₩13,774 | ₩13,801 | -0.67% | 6.8만 |
|---|
| 2026.07.24 | ₩13,935 | ₩13,961 | ₩13,801 | ₩13,801 | -0.96% | 6만 |
|---|
| 2026.07.23 | ₩14,055 | ₩14,055 | ₩13,961 | ₩14,015 | -0.29% | 3.5만 |
|---|
| 2026.07.22 | ₩14,202 | ₩14,202 | ₩14,028 | ₩14,069 | -0.94% | 10만 |
|---|
| 2026.07.21 | ₩14,323 | ₩14,323 | ₩14,149 | ₩14,176 | -1.03% | 5.1만 |
|---|
| 2026.07.20 | ₩14,336 | ₩14,417 | ₩14,256 | ₩14,323 | -0.09% | 3.9만 |
|---|
| 2026.07.17 | ₩14,390 | ₩14,390 | ₩14,269 | ₩14,323 | -0.47% | 2.8만 |
|---|
| 2026.07.16 | ₩14,430 | ₩14,443 | ₩14,269 | ₩14,390 | -0.28% | 3.9만 |
|---|
| 2026.07.15 | ₩14,430 | ₩14,497 | ₩14,403 | ₩14,430 | 0.00% | 3.7만 |
|---|
| 2026.07.14 | ₩14,336 | ₩14,457 | ₩14,323 | ₩14,443 | +0.75% | 3.7만 |
|---|
| 2026.07.13 | ₩14,189 | ₩14,323 | ₩14,176 | ₩14,296 | +0.75% | 7.1만 |
|---|
| 2026.07.10 | ₩14,310 | ₩14,310 | ₩14,189 | ₩14,229 | -0.56% | 4.3만 |
|---|
| 2026.07.09 | ₩14,269 | ₩14,323 | ₩14,216 | ₩14,296 | +0.19% | 8.4만 |
|---|
| 2026.07.08 | ₩14,229 | ₩14,336 | ₩14,149 | ₩14,202 | -0.19% | 7.1만 |
|---|
| 2026.07.07 | ₩14,363 | ₩14,443 | ₩14,149 | ₩14,256 | -0.75% | 5.8만 |
|---|
| 2026.07.06 | ₩14,443 | ₩14,443 | ₩14,283 | ₩14,390 | -0.37% | 9.8만 |
|---|
| 2026.07.02 | ₩14,310 | ₩14,376 | ₩14,296 | ₩14,350 | +0.28% | 9.8만 |
|---|
| 2026.07.01 | ₩14,189 | ₩14,376 | ₩14,189 | ₩14,363 | +1.23% | 7.1만 |
|---|
| 2026.06.30 | ₩14,470 | ₩14,510 | ₩14,109 | ₩14,109 | -2.50% | 8.3만 |
|---|
| 2026.06.29 | ₩14,376 | ₩14,457 | ₩14,323 | ₩14,443 | +0.47% | 3.3만 |
|---|
| 2026.06.26 | ₩14,323 | ₩14,336 | ₩14,256 | ₩14,336 | +0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩14,296 | ₩14,390 | ₩14,269 | ₩14,310 | +0.09% | 7.6만 |
|---|
| 2026.06.24 | ₩14,296 | ₩14,430 | ₩14,243 | ₩14,296 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩14,216 | ₩14,323 | ₩14,189 | ₩14,283 | +0.47% | 7.6만 |
|---|
| 2026.06.22 | ₩14,243 | ₩14,443 | ₩14,189 | ₩14,323 | +0.56% | 14.6만 |
|---|
| 2026.06.18 | ₩14,202 | ₩14,283 | ₩14,082 | ₩14,283 | +0.57% | 2.6만 |
|---|
| 2026.06.17 | ₩14,122 | ₩14,202 | ₩14,082 | ₩14,136 | +0.09% | 2.7만 |
|---|
| 2026.06.16 | ₩14,069 | ₩14,229 | ₩14,069 | ₩14,149 | +0.57% | 8.3만 |
|---|
| 2026.06.15 | ₩14,069 | ₩14,122 | ₩14,069 | ₩14,095 | +0.19% | 3.3만 |
|---|
| 2026.06.12 | ₩14,042 | ₩14,202 | ₩14,028 | ₩14,095 | +0.38% | 7.7만 |
|---|
| 2026.06.11 | ₩14,069 | ₩14,176 | ₩14,055 | ₩14,082 | +0.10% | 7.7만 |
|---|
| 2026.06.10 | ₩13,961 | ₩14,122 | ₩13,961 | ₩14,069 | +0.77% | 4.9만 |
|---|
| 2026.06.09 | ₩13,935 | ₩14,002 | ₩13,935 | ₩14,002 | +0.48% | 2.9만 |
|---|
| 2026.06.08 | ₩14,002 | ₩14,015 | ₩13,921 | ₩13,935 | -0.48% | 2.9만 |
|---|
| 2026.06.05 | ₩13,935 | ₩13,975 | ₩13,935 | ₩13,948 | +0.10% | 4만 |
|---|
| 2026.06.04 | ₩13,961 | ₩14,002 | ₩13,881 | ₩13,961 | 0.00% | 3만 |
|---|
| 2026.06.03 | ₩14,002 | ₩14,015 | ₩13,921 | ₩13,975 | -0.19% | 4.7만 |
|---|
| 2026.06.02 | ₩13,935 | ₩14,015 | ₩13,935 | ₩14,002 | +0.48% | 4.1만 |
|---|
| 2026.06.01 | ₩13,988 | ₩14,015 | ₩13,921 | ₩13,975 | -0.10% | 8.5만 |
|---|
| 2026.05.29 | ₩14,028 | ₩14,095 | ₩13,988 | ₩14,028 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩13,935 | ₩14,015 | ₩13,908 | ₩13,988 | +0.38% | 3.9만 |
|---|
| 2026.05.27 | ₩13,841 | ₩14,042 | ₩13,828 | ₩13,895 | +0.39% | 4.5만 |
|---|
| 2026.05.26 | ₩13,787 | ₩13,908 | ₩13,774 | ₩13,814 | +0.19% | 4.6만 |
|---|
| 2026.05.22 | ₩13,721 | ₩13,801 | ₩13,707 | ₩13,721 | 0.00% | 10.8만 |
|---|
| 2026.05.21 | ₩13,707 | ₩13,814 | ₩13,654 | ₩13,761 | +0.39% | 2.3만 |
|---|
| 2026.05.20 | ₩13,747 | ₩13,881 | ₩13,707 | ₩13,774 | +0.19% | 8.5만 |
|---|
| 2026.05.19 | ₩13,734 | ₩13,787 | ₩13,667 | ₩13,694 | -0.29% | 6.9만 |
|---|
| 2026.05.18 | ₩13,921 | ₩13,961 | ₩13,814 | ₩13,828 | -0.67% | 4.7만 |
|---|
| 2026.05.15 | ₩13,935 | ₩13,975 | ₩13,868 | ₩13,921 | -0.10% | 9.8만 |
|---|
| 2026.05.14 | ₩13,975 | ₩14,042 | ₩13,921 | ₩14,028 | +0.38% | 11.4만 |
|---|
| 2026.05.13 | ₩13,854 | ₩13,961 | ₩13,854 | ₩13,908 | +0.39% | 3.1만 |
|---|
| 2026.05.12 | ₩13,935 | ₩13,975 | ₩13,868 | ₩13,921 | -0.10% | 4.9만 |
|---|
| 2026.05.11 | ₩13,961 | ₩14,069 | ₩13,948 | ₩13,948 | -0.10% | 3만 |
|---|
| 2026.05.08 | ₩13,961 | ₩14,028 | ₩13,961 | ₩14,015 | +0.38% | 4.4만 |
|---|
| 2026.05.07 | ₩13,921 | ₩14,015 | ₩13,921 | ₩13,948 | +0.19% | 2만 |
|---|
| 2026.05.06 | ₩13,841 | ₩13,975 | ₩13,841 | ₩13,908 | +0.48% | 6.2만 |
|---|
| 2026.05.05 | ₩13,707 | ₩13,841 | ₩13,680 | ₩13,828 | +0.88% | 13.5만 |
|---|
| 2026.05.04 | ₩13,787 | ₩13,828 | ₩13,680 | ₩13,680 | -0.78% | 10.4만 |
|---|
| 2026.05.01 | ₩13,828 | ₩13,868 | ₩13,801 | ₩13,828 | 0.00% | 10.1만 |
|---|
| 2026.04.30 | ₩13,841 | ₩13,921 | ₩13,734 | ₩13,881 | +0.29% | 5.6만 |
|---|
| 2026.04.29 | ₩13,761 | ₩13,814 | ₩13,734 | ₩13,787 | +0.19% | 12.3만 |
|---|
| 2026.04.28 | ₩13,935 | ₩13,935 | ₩13,787 | ₩13,854 | -0.58% | 6.3만 |
|---|
| 2026.04.27 | ₩13,961 | ₩14,002 | ₩13,895 | ₩13,948 | -0.10% | 7.4만 |
|---|
| 2026.04.24 | ₩13,895 | ₩13,948 | ₩13,854 | ₩13,921 | +0.19% | 8.6만 |
|---|
| 2026.04.23 | ₩13,988 | ₩13,988 | ₩13,908 | ₩13,921 | -0.48% | 7만 |
|---|
| 2026.04.22 | ₩14,122 | ₩14,122 | ₩14,002 | ₩14,028 | -0.66% | 6.8만 |
|---|
| 2026.04.21 | ₩14,055 | ₩14,122 | ₩14,042 | ₩14,069 | +0.10% | 9.5만 |
|---|
| 2026.04.20 | ₩14,055 | ₩14,095 | ₩14,015 | ₩14,069 | +0.10% | 2.1만 |
|---|
| 2026.04.17 | ₩13,988 | ₩14,082 | ₩13,988 | ₩14,055 | +0.48% | 14.8만 |
|---|
| 2026.04.16 | ₩14,015 | ₩14,028 | ₩14,002 | ₩14,015 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩14,002 | ₩14,042 | ₩13,975 | ₩14,002 | 0.00% | 5.4만 |
|---|
| 2026.04.14 | ₩14,002 | ₩14,109 | ₩13,988 | ₩14,002 | 0.00% | 3.5만 |
|---|
| 2026.04.13 | ₩14,028 | ₩14,042 | ₩13,975 | ₩14,002 | -0.19% | 2.4만 |
|---|
| 2026.04.10 | ₩14,028 | ₩14,082 | ₩13,961 | ₩13,988 | -0.29% | 3.7만 |
|---|
| 2026.04.09 | ₩14,015 | ₩14,095 | ₩13,948 | ₩14,069 | +0.38% | 5.9만 |
|---|
| 2026.04.08 | ₩13,721 | ₩13,961 | ₩13,694 | ₩13,921 | +1.46% | 7만 |
|---|
| 2026.04.07 | ₩13,547 | ₩13,640 | ₩13,480 | ₩13,627 | +0.59% | 7.2만 |
|---|
| 2026.04.06 | ₩13,573 | ₩13,627 | ₩13,480 | ₩13,560 | -0.10% | 6만 |
|---|
| 2026.04.02 | ₩13,587 | ₩13,747 | ₩13,560 | ₩13,560 | -0.20% | 8만 |
|---|
| 2026.04.01 | ₩13,747 | ₩13,841 | ₩13,694 | ₩13,721 | -0.19% | 6.9만 |
|---|
| 2026.03.31 | ₩13,533 | ₩13,787 | ₩13,466 | ₩13,787 | +1.88% | 9.5만 |
|---|
| 2026.03.30 | ₩13,466 | ₩13,520 | ₩13,426 | ₩13,453 | -0.10% | 9.5만 |
|---|
| 2026.03.27 | ₩13,493 | ₩13,493 | ₩13,413 | ₩13,453 | -0.30% | 10.3만 |
|---|
| 2026.03.26 | ₩13,640 | ₩13,694 | ₩13,547 | ₩13,547 | -0.69% | 5.8만 |
|---|
| 2026.03.25 | ₩13,627 | ₩13,680 | ₩13,560 | ₩13,654 | +0.20% | 13.1만 |
|---|
| 2026.03.24 | ₩13,707 | ₩13,787 | ₩13,573 | ₩13,613 | -0.68% | 7.4만 |
|---|
| 2026.03.23 | ₩13,921 | ₩13,921 | ₩13,801 | ₩13,814 | -0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩14,042 | ₩14,095 | ₩13,868 | ₩13,895 | -1.05% | 5.4만 |
|---|
| 2026.03.19 | ₩14,122 | ₩14,136 | ₩14,055 | ₩14,109 | -0.09% | 4만 |
|---|
| 2026.03.18 | ₩14,122 | ₩14,176 | ₩14,122 | ₩14,136 | +0.09% | 2.2만 |
|---|
| 2026.03.17 | ₩14,109 | ₩14,162 | ₩14,109 | ₩14,136 | +0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩14,095 | ₩14,109 | ₩14,082 | ₩14,095 | 0.00% | 3.9만 |
|---|
| 2026.03.13 | ₩14,042 | ₩14,122 | ₩14,042 | ₩14,095 | +0.38% | 3.4만 |
|---|
| 2026.03.12 | ₩14,082 | ₩14,189 | ₩14,015 | ₩14,069 | -0.10% | 1.6만 |
|---|
| 2026.03.11 | ₩14,243 | ₩14,256 | ₩14,109 | ₩14,122 | -0.85% | 5.9만 |
|---|
| 2026.03.10 | ₩14,149 | ₩14,243 | ₩14,136 | ₩14,202 | +0.38% | 11.5만 |
|---|
| 2026.03.09 | ₩14,243 | ₩14,310 | ₩14,149 | ₩14,149 | -0.66% | 3.7만 |
|---|
| 2026.03.06 | ₩14,243 | ₩14,296 | ₩14,216 | ₩14,243 | 0.00% | 4.8만 |
|---|
| 2026.03.05 | ₩14,363 | ₩14,390 | ₩14,229 | ₩14,269 | -0.65% | 11.4만 |
|---|
| 2026.03.04 | ₩14,390 | ₩14,403 | ₩14,363 | ₩14,390 | 0.00% | 5.2만 |
|---|
| 2026.03.03 | ₩14,510 | ₩14,510 | ₩14,390 | ₩14,417 | -0.65% | 4.7만 |
|---|
| 2026.03.02 | ₩14,484 | ₩14,550 | ₩14,376 | ₩14,550 | +0.46% | 10.6만 |
|---|
| 2026.02.27 | ₩14,417 | ₩14,510 | ₩14,417 | ₩14,484 | +0.46% | 5만 |
|---|
| 2026.02.26 | ₩14,363 | ₩14,457 | ₩14,363 | ₩14,417 | +0.37% | 4.5만 |
|---|
| 2026.02.25 | ₩14,336 | ₩14,403 | ₩14,323 | ₩14,376 | +0.28% | 3.6만 |
|---|
| 2026.02.24 | ₩14,363 | ₩14,376 | ₩14,310 | ₩14,350 | -0.09% | 3.3만 |
|---|
| 2026.02.23 | ₩14,363 | ₩14,403 | ₩14,310 | ₩14,323 | -0.28% | 5.1만 |
|---|
| 2026.02.20 | ₩14,363 | ₩14,443 | ₩14,310 | ₩14,310 | -0.37% | 5.2만 |
|---|
| 2026.02.19 | ₩14,350 | ₩14,430 | ₩14,296 | ₩14,403 | +0.37% | 5.9만 |
|---|
| 2026.02.18 | ₩14,376 | ₩14,376 | ₩14,310 | ₩14,323 | -0.37% | 3.6만 |
|---|
| 2026.02.17 | ₩14,310 | ₩14,350 | ₩14,296 | ₩14,350 | +0.28% | 4.1만 |
|---|
| 2026.02.13 | ₩14,269 | ₩14,336 | ₩14,243 | ₩14,283 | +0.09% | 5.2만 |
|---|
| 2026.02.12 | ₩14,296 | ₩14,310 | ₩14,243 | ₩14,256 | -0.28% | 9.1만 |
|---|
| 2026.02.11 | ₩14,243 | ₩14,283 | ₩14,243 | ₩14,256 | +0.09% | 4.6만 |
|---|
| 2026.02.10 | ₩14,363 | ₩14,376 | ₩14,189 | ₩14,243 | -0.84% | 14.9만 |
|---|
| 2026.02.09 | ₩14,216 | ₩14,323 | ₩14,216 | ₩14,323 | +0.75% | 4.8만 |
|---|
| 2026.02.06 | ₩14,323 | ₩14,323 | ₩14,136 | ₩14,229 | -0.65% | 12.9만 |
|---|
| 2026.02.05 | ₩14,243 | ₩14,363 | ₩14,189 | ₩14,296 | +0.38% | 7.5만 |
|---|
| 2026.02.04 | ₩14,323 | ₩14,390 | ₩14,269 | ₩14,310 | -0.09% | 5만 |
|---|
| 2026.02.03 | ₩14,323 | ₩14,350 | ₩14,283 | ₩14,296 | -0.19% | 5.1만 |
|---|
| 2026.02.02 | ₩14,296 | ₩14,296 | ₩14,243 | ₩14,283 | -0.09% | 6.6만 |
|---|
| 2026.01.30 | ₩14,323 | ₩14,323 | ₩14,229 | ₩14,296 | -0.19% | 4.3만 |
|---|
| 2026.01.29 | ₩14,216 | ₩14,310 | ₩14,189 | ₩14,283 | +0.47% | 6.4만 |
|---|
| 2026.01.28 | ₩14,082 | ₩14,269 | ₩14,069 | ₩14,216 | +0.95% | 4.4만 |
|---|
| 2026.01.27 | ₩14,028 | ₩14,095 | ₩14,002 | ₩14,082 | +0.38% | 5.2만 |
|---|
| 2026.01.26 | ₩14,002 | ₩14,122 | ₩13,975 | ₩13,988 | -0.10% | 13.4만 |
|---|
| 2026.01.23 | ₩14,015 | ₩14,042 | ₩13,921 | ₩14,002 | -0.10% | 7.4만 |
|---|
| 2026.01.22 | ₩14,055 | ₩14,095 | ₩14,015 | ₩14,042 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩14,109 | ₩14,136 | ₩14,015 | ₩14,122 | +0.09% | 8.9만 |
|---|
| 2026.01.20 | ₩14,055 | ₩14,149 | ₩14,055 | ₩14,069 | +0.10% | 19.7만 |
|---|
| 2026.01.16 | ₩14,109 | ₩14,243 | ₩14,109 | ₩14,176 | +0.47% | 18.5만 |
|---|
| 2026.01.15 | ₩14,229 | ₩14,269 | ₩14,109 | ₩14,176 | -0.38% | 13.1만 |
|---|
| 2026.01.14 | ₩14,296 | ₩14,323 | ₩14,176 | ₩14,229 | -0.47% | 7.3만 |
|---|
| 2026.01.13 | ₩14,376 | ₩14,376 | ₩14,229 | ₩14,256 | -0.84% | 8.7만 |
|---|
| 2026.01.12 | ₩14,269 | ₩14,350 | ₩14,256 | ₩14,323 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩14,336 | ₩14,350 | ₩14,189 | ₩14,269 | -0.47% | 11.6만 |
|---|
| 2026.01.08 | ₩14,323 | ₩14,350 | ₩14,283 | ₩14,310 | -0.09% | 10.7만 |
|---|
| 2026.01.07 | ₩14,256 | ₩14,323 | ₩14,229 | ₩14,296 | +0.28% | 5.6만 |
|---|
| 2026.01.06 | ₩14,216 | ₩14,216 | ₩14,136 | ₩14,189 | -0.19% | 3.8만 |
|---|
| 2026.01.05 | ₩14,283 | ₩14,296 | ₩14,162 | ₩14,176 | -0.75% | 5.4만 |
|---|
| 2026.01.02 | ₩14,350 | ₩14,350 | ₩14,256 | ₩14,269 | -0.56% | 2.1만 |
|---|
| 2025.12.31 | ₩14,363 | ₩14,390 | ₩14,256 | ₩14,323 | -0.28% | 8만 |
|---|
| 2025.12.30 | ₩14,095 | ₩14,350 | ₩14,069 | ₩14,323 | +1.61% | 12.3만 |
|---|
| 2025.12.29 | ₩13,975 | ₩14,069 | ₩13,895 | ₩14,055 | +0.57% | 12.3만 |
|---|
| 2025.12.26 | ₩13,975 | ₩13,975 | ₩13,908 | ₩13,948 | -0.19% | 5.5만 |
|---|
| 2025.12.24 | ₩14,015 | ₩14,095 | ₩13,908 | ₩13,908 | -0.76% | 6.4만 |
|---|
| 2025.12.23 | ₩13,948 | ₩14,015 | ₩13,921 | ₩14,002 | +0.38% | 11.2만 |
|---|
| 2025.12.22 | ₩13,948 | ₩14,002 | ₩13,921 | ₩13,975 | +0.19% | 14.5만 |
|---|
| 2025.12.19 | ₩14,002 | ₩14,015 | ₩13,801 | ₩13,961 | -0.29% | 9.8만 |
|---|
| 2025.12.18 | ₩13,975 | ₩13,975 | ₩13,921 | ₩13,961 | -0.10% | 11.7만 |
|---|
| 2025.12.17 | ₩13,988 | ₩14,028 | ₩13,895 | ₩13,908 | -0.57% | 15만 |
|---|
| 2025.12.16 | ₩14,028 | ₩14,028 | ₩13,948 | ₩13,961 | -0.48% | 13.6만 |
|---|
| 2025.12.15 | ₩14,109 | ₩14,109 | ₩13,988 | ₩14,042 | -0.47% | 7.7만 |
|---|
| 2025.12.12 | ₩14,055 | ₩14,095 | ₩14,015 | ₩14,082 | +0.19% | 4.8만 |
|---|
| 2025.12.11 | ₩14,149 | ₩14,216 | ₩14,028 | ₩14,122 | -0.19% | 8.7만 |
|---|
| 2025.12.10 | ₩14,109 | ₩14,109 | ₩14,002 | ₩14,109 | 0.00% | 6.2만 |
|---|
| 2025.12.09 | ₩14,149 | ₩14,176 | ₩14,002 | ₩14,069 | -0.57% | 16.7만 |
|---|
| 2025.12.08 | ₩14,122 | ₩14,149 | ₩14,042 | ₩14,122 | 0.00% | 12.6만 |
|---|
| 2025.12.05 | ₩14,095 | ₩14,149 | ₩14,055 | ₩14,136 | +0.28% | 8.8만 |
|---|
| 2025.12.04 | ₩13,948 | ₩14,162 | ₩13,948 | ₩14,095 | +1.06% | 17.4만 |
|---|
| 2025.12.03 | ₩13,921 | ₩14,055 | ₩13,868 | ₩14,002 | +0.58% | 10.7만 |
|---|
| 2025.12.02 | ₩13,868 | ₩13,895 | ₩13,801 | ₩13,895 | +0.19% | 5.4만 |
|---|
| 2025.12.01 | ₩13,921 | ₩13,935 | ₩13,814 | ₩13,881 | -0.29% | 9.8만 |
|---|
| 2025.11.28 | ₩13,881 | ₩13,908 | ₩13,854 | ₩13,881 | 0.00% | 4만 |
|---|
| 2025.11.26 | ₩13,881 | ₩13,881 | ₩13,814 | ₩13,868 | -0.10% | 3.6만 |
|---|
| 2025.11.25 | ₩13,868 | ₩13,868 | ₩13,801 | ₩13,841 | -0.19% | 5.3만 |
|---|
| 2025.11.24 | ₩13,761 | ₩13,828 | ₩13,761 | ₩13,801 | +0.29% | 5.7만 |
|---|
| 2025.11.21 | ₩13,801 | ₩13,801 | ₩13,707 | ₩13,774 | -0.19% | 3.6만 |
|---|
| 2025.11.20 | ₩13,841 | ₩13,841 | ₩13,707 | ₩13,761 | -0.58% | 13.7만 |
|---|
| 2025.11.19 | ₩13,814 | ₩13,868 | ₩13,787 | ₩13,787 | -0.19% | 6.3만 |
|---|
| 2025.11.18 | ₩13,868 | ₩13,881 | ₩13,814 | ₩13,868 | 0.00% | 6.7만 |
|---|
| 2025.11.17 | ₩13,895 | ₩13,908 | ₩13,854 | ₩13,881 | -0.10% | 9.2만 |
|---|
| 2025.11.14 | ₩13,921 | ₩13,935 | ₩13,881 | ₩13,921 | 0.00% | 4.8만 |
|---|
| 2025.11.13 | ₩13,935 | ₩13,948 | ₩13,868 | ₩13,921 | -0.10% | 9.8만 |
|---|
| 2025.11.12 | ₩13,908 | ₩13,961 | ₩13,881 | ₩13,935 | +0.19% | 9.2만 |
|---|
| 2025.11.11 | ₩13,948 | ₩13,988 | ₩13,908 | ₩13,921 | -0.19% | 7.6만 |
|---|
| 2025.11.10 | ₩13,868 | ₩13,935 | ₩13,828 | ₩13,908 | +0.29% | 7.2만 |
|---|
| 2025.11.07 | ₩13,854 | ₩13,854 | ₩13,801 | ₩13,828 | -0.19% | 4.7만 |
|---|
| 2025.11.06 | ₩13,895 | ₩13,895 | ₩13,828 | ₩13,868 | -0.19% | 4.4만 |
|---|
| 2025.11.05 | ₩13,935 | ₩13,975 | ₩13,841 | ₩13,841 | -0.67% | 4.9만 |
|---|
| 2025.11.04 | ₩13,868 | ₩13,975 | ₩13,761 | ₩13,935 | +0.48% | 6.7만 |
|---|
| 2025.11.03 | ₩13,895 | ₩13,908 | ₩13,814 | ₩13,854 | -0.29% | 5.8만 |
|---|
| 2025.10.31 | ₩13,868 | ₩13,948 | ₩13,828 | ₩13,881 | +0.10% | 4만 |
|---|
| 2025.10.30 | ₩13,814 | ₩13,868 | ₩13,787 | ₩13,854 | +0.29% | 10.2만 |
|---|
| 2025.10.29 | ₩13,868 | ₩13,895 | ₩13,814 | ₩13,841 | -0.19% | 6.3만 |
|---|
| 2025.10.28 | ₩13,908 | ₩13,908 | ₩13,854 | ₩13,868 | -0.29% | 7.3만 |
|---|
| 2025.10.27 | ₩13,921 | ₩13,988 | ₩13,881 | ₩13,895 | -0.19% | 4.9만 |
|---|
| 2025.10.24 | ₩13,908 | ₩13,961 | ₩13,895 | ₩13,908 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩13,908 | ₩13,908 | ₩13,868 | ₩13,895 | -0.10% | 2.7만 |
|---|
| 2025.10.22 | ₩13,961 | ₩13,961 | ₩13,881 | ₩13,908 | -0.38% | 5만 |
|---|
| 2025.10.21 | ₩13,895 | ₩14,002 | ₩13,854 | ₩13,935 | +0.29% | 8.1만 |
|---|
| 2025.10.20 | ₩13,881 | ₩13,935 | ₩13,787 | ₩13,868 | -0.10% | 9.2만 |
|---|
| 2025.10.17 | ₩13,868 | ₩13,921 | ₩13,814 | ₩13,841 | -0.19% | 2.7만 |
|---|
| 2025.10.16 | ₩13,975 | ₩13,988 | ₩13,908 | ₩13,921 | -0.38% | 4.1만 |
|---|
| 2025.10.15 | ₩13,935 | ₩14,055 | ₩13,921 | ₩13,921 | -0.10% | 3.6만 |
|---|
| 2025.10.14 | ₩13,895 | ₩14,028 | ₩13,895 | ₩13,908 | +0.10% | 5.6만 |
|---|
| 2025.10.13 | ₩13,814 | ₩14,015 | ₩13,814 | ₩13,948 | +0.97% | 1.5만 |
|---|
| 2025.10.10 | ₩13,948 | ₩14,109 | ₩13,814 | ₩13,854 | -0.67% | 4.1만 |
|---|