시장 데이터를 불러오는 중
전체 종목
NYLIM MacKay DefinedTerm Muni Opportunities Fund Common Shares 과거 주가
NYLIM MacKay DefinedTerm Muni Opportunities Fund Common Shares · MMD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM MacKay DefinedTerm Muni Opportunities Fund Common Shares · MMD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,288 | ₩18,810 | ₩18,288 | ₩18,650 | +1.98% | 9.5만 |
| 2026.10.08 | ₩18,288 | ₩18,302 | ₩18,154 | ₩18,275 | -0.07% | 13.2만 |
| 2026.10.07 | ₩18,462 | ₩18,462 | ₩18,141 | ₩18,288 | -0.94% | 9.3만 |
| 2026.10.06 | ₩18,114 | ₩18,650 | ₩17,967 | ₩18,623 | +2.81% | 13.7만 |
| 2026.10.05 | ₩18,275 | ₩18,275 | ₩17,833 | ₩18,034 | -1.32% | 14.4만 |
| 2026.10.02 | ₩18,328 | ₩18,502 | ₩18,288 | ₩18,395 | +0.37% | 6.4만 |
| 2026.10.01 | ₩18,235 | ₩18,342 | ₩18,074 | ₩18,195 | -0.22% | 7.5만 |
| 2026.09.30 | ₩17,900 | ₩18,422 | ₩17,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,221 |
| +1.80% |
| 13만 |
| 2026.09.29 | ₩17,913 | ₩18,235 | ₩17,726 | ₩17,887 | -0.15% | 27.4만 |
|---|
| 2026.09.28 | ₩18,302 | ₩18,462 | ₩17,873 | ₩17,913 | -2.12% | 26.1만 |
|---|
| 2026.09.25 | ₩18,409 | ₩18,529 | ₩18,302 | ₩18,489 | +0.44% | 17만 |
|---|
| 2026.09.24 | ₩18,650 | ₩18,717 | ₩18,315 | ₩18,342 | -1.65% | 16.3만 |
|---|
| 2026.09.23 | ₩18,877 | ₩18,918 | ₩18,650 | ₩18,650 | -1.21% | 16.1만 |
|---|
| 2026.09.22 | ₩19,011 | ₩19,011 | ₩18,904 | ₩18,904 | -0.56% | 8.9만 |
|---|
| 2026.09.21 | ₩18,877 | ₩18,958 | ₩18,824 | ₩18,891 | +0.07% | 11.4만 |
|---|
| 2026.09.18 | ₩18,971 | ₩19,145 | ₩18,810 | ₩18,851 | -0.64% | 8.5만 |
|---|
| 2026.09.17 | ₩18,984 | ₩19,132 | ₩18,904 | ₩19,065 | +0.42% | 7.6만 |
|---|
| 2026.09.16 | ₩18,918 | ₩19,025 | ₩18,877 | ₩18,944 | +0.14% | 9.3만 |
|---|
| 2026.09.15 | ₩19,225 | ₩19,252 | ₩18,891 | ₩18,958 | -1.39% | 8.6만 |
|---|
| 2026.09.14 | ₩19,453 | ₩19,453 | ₩19,252 | ₩19,292 | -0.83% | 3만 |
|---|
| 2026.09.11 | ₩19,346 | ₩19,533 | ₩19,319 | ₩19,440 | +0.48% | 5.1만 |
|---|
| 2026.09.10 | ₩19,560 | ₩19,560 | ₩19,373 | ₩19,386 | -0.89% | 4.8만 |
|---|
| 2026.09.09 | ₩19,681 | ₩19,788 | ₩19,560 | ₩19,560 | -0.61% | 5.6만 |
|---|
| 2026.09.08 | ₩19,855 | ₩19,868 | ₩19,654 | ₩19,721 | -0.67% | 5.1만 |
|---|
| 2026.09.04 | ₩19,908 | ₩19,908 | ₩19,774 | ₩19,815 | -0.47% | 2.2만 |
|---|
| 2026.09.03 | ₩19,788 | ₩20,056 | ₩19,681 | ₩19,895 | +0.54% | 10.3만 |
|---|
| 2026.09.02 | ₩19,922 | ₩19,975 | ₩19,734 | ₩19,788 | -0.67% | 9.5만 |
|---|
| 2026.09.01 | ₩20,069 | ₩20,082 | ₩19,962 | ₩20,002 | -0.33% | 4.7만 |
|---|
| 2026.08.31 | ₩20,069 | ₩20,136 | ₩20,042 | ₩20,082 | +0.07% | 4.1만 |
|---|
| 2026.08.28 | ₩20,069 | ₩20,096 | ₩19,895 | ₩19,989 | -0.40% | 2.8만 |
|---|
| 2026.08.27 | ₩20,082 | ₩20,082 | ₩20,015 | ₩20,042 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩20,136 | ₩20,136 | ₩20,069 | ₩20,122 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩20,122 | ₩20,136 | ₩20,002 | ₩20,082 | -0.20% | 4.6만 |
|---|
| 2026.08.24 | ₩20,163 | ₩20,163 | ₩19,962 | ₩20,015 | -0.73% | 2만 |
|---|
| 2026.08.21 | ₩20,203 | ₩20,310 | ₩20,029 | ₩20,082 | -0.60% | 2.9만 |
|---|
| 2026.08.20 | ₩20,216 | ₩20,430 | ₩20,015 | ₩20,122 | -0.46% | 6.4만 |
|---|
| 2026.08.19 | ₩20,189 | ₩20,323 | ₩20,163 | ₩20,270 | +0.40% | 9.3만 |
|---|
| 2026.08.18 | ₩20,069 | ₩20,457 | ₩20,002 | ₩20,082 | +0.07% | 11.3만 |
|---|
| 2026.08.17 | ₩20,136 | ₩20,176 | ₩20,029 | ₩20,069 | -0.33% | 4.2만 |
|---|
| 2026.08.14 | ₩20,136 | ₩20,189 | ₩20,069 | ₩20,122 | -0.07% | 8.8만 |
|---|
| 2026.08.13 | ₩20,002 | ₩20,203 | ₩20,002 | ₩20,189 | +0.94% | 9.4만 |
|---|
| 2026.08.12 | ₩20,136 | ₩20,149 | ₩20,002 | ₩20,029 | -0.53% | 5.3만 |
|---|
| 2026.08.11 | ₩20,042 | ₩20,136 | ₩20,015 | ₩20,069 | +0.13% | 6.7만 |
|---|
| 2026.08.10 | ₩20,069 | ₩20,136 | ₩20,029 | ₩20,029 | -0.20% | 4.8만 |
|---|
| 2026.08.07 | ₩20,069 | ₩20,149 | ₩20,042 | ₩20,096 | +0.13% | 4.4만 |
|---|
| 2026.08.06 | ₩20,002 | ₩20,069 | ₩19,948 | ₩19,975 | -0.13% | 6.7만 |
|---|
| 2026.08.05 | ₩20,042 | ₩20,096 | ₩19,962 | ₩19,989 | -0.27% | 9.4만 |
|---|
| 2026.08.04 | ₩19,989 | ₩20,082 | ₩19,962 | ₩20,042 | +0.27% | 6.5만 |
|---|
| 2026.08.03 | ₩20,002 | ₩20,082 | ₩19,908 | ₩19,962 | -0.20% | 6.9만 |
|---|
| 2026.07.31 | ₩20,042 | ₩20,096 | ₩19,855 | ₩19,975 | -0.33% | 5.3만 |
|---|
| 2026.07.30 | ₩20,230 | ₩20,230 | ₩19,975 | ₩20,056 | -0.86% | 3.6만 |
|---|
| 2026.07.29 | ₩20,122 | ₩20,283 | ₩20,082 | ₩20,149 | +0.13% | 3.9만 |
|---|
| 2026.07.28 | ₩20,149 | ₩20,149 | ₩20,069 | ₩20,122 | -0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩20,216 | ₩20,350 | ₩20,069 | ₩20,136 | -0.40% | 3.6만 |
|---|
| 2026.07.24 | ₩20,176 | ₩20,176 | ₩19,935 | ₩20,149 | -0.13% | 4만 |
|---|
| 2026.07.23 | ₩20,176 | ₩20,256 | ₩20,056 | ₩20,082 | -0.46% | 2.9만 |
|---|
| 2026.07.22 | ₩20,310 | ₩20,363 | ₩20,163 | ₩20,203 | -0.53% | 3.9만 |
|---|
| 2026.07.21 | ₩20,430 | ₩20,430 | ₩20,283 | ₩20,350 | -0.39% | 3.1만 |
|---|
| 2026.07.20 | ₩20,497 | ₩20,524 | ₩20,377 | ₩20,444 | -0.26% | 3.7만 |
|---|
| 2026.07.17 | ₩20,564 | ₩20,564 | ₩20,363 | ₩20,497 | -0.33% | 1.7만 |
|---|
| 2026.07.16 | ₩20,564 | ₩20,564 | ₩20,430 | ₩20,524 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩20,524 | ₩20,591 | ₩20,350 | ₩20,537 | +0.07% | 3.6만 |
|---|
| 2026.07.14 | ₩20,471 | ₩20,591 | ₩20,471 | ₩20,591 | +0.59% | 4.4만 |
|---|
| 2026.07.13 | ₩20,363 | ₩20,444 | ₩20,283 | ₩20,430 | +0.33% | 4.3만 |
|---|
| 2026.07.10 | ₩20,524 | ₩20,551 | ₩20,270 | ₩20,363 | -0.78% | 5.2만 |
|---|
| 2026.07.09 | ₩20,551 | ₩20,671 | ₩20,390 | ₩20,457 | -0.46% | 11.1만 |
|---|
| 2026.07.08 | ₩20,564 | ₩20,564 | ₩20,297 | ₩20,457 | -0.52% | 5.5만 |
|---|
| 2026.07.07 | ₩20,645 | ₩20,645 | ₩20,444 | ₩20,457 | -0.91% | 4.8만 |
|---|
| 2026.07.06 | ₩20,738 | ₩20,738 | ₩20,591 | ₩20,645 | -0.45% | 3.4만 |
|---|
| 2026.07.02 | ₩20,752 | ₩20,765 | ₩20,618 | ₩20,712 | -0.19% | 3.4만 |
|---|
| 2026.07.01 | ₩20,685 | ₩20,752 | ₩20,591 | ₩20,712 | +0.13% | 6.9만 |
|---|
| 2026.06.30 | ₩20,819 | ₩20,832 | ₩20,631 | ₩20,752 | -0.32% | 8만 |
|---|
| 2026.06.29 | ₩20,819 | ₩20,832 | ₩20,551 | ₩20,819 | 0.00% | 6만 |
|---|
| 2026.06.26 | ₩20,792 | ₩20,832 | ₩20,631 | ₩20,752 | -0.19% | 4.8만 |
|---|
| 2026.06.25 | ₩20,832 | ₩20,872 | ₩20,591 | ₩20,765 | -0.32% | 3.8만 |
|---|
| 2026.06.24 | ₩20,591 | ₩20,765 | ₩20,457 | ₩20,725 | +0.65% | 6.1만 |
|---|
| 2026.06.23 | ₩20,511 | ₩20,631 | ₩20,350 | ₩20,497 | -0.07% | 5.2만 |
|---|
| 2026.06.22 | ₩20,524 | ₩20,578 | ₩20,176 | ₩20,497 | -0.13% | 7.2만 |
|---|
| 2026.06.18 | ₩20,631 | ₩20,631 | ₩20,511 | ₩20,511 | -0.58% | 2.7만 |
|---|
| 2026.06.17 | ₩20,578 | ₩20,618 | ₩20,511 | ₩20,537 | -0.20% | 3.4만 |
|---|
| 2026.06.16 | ₩20,752 | ₩20,752 | ₩20,551 | ₩20,604 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩20,618 | ₩20,792 | ₩20,471 | ₩20,778 | +0.78% | 3.4만 |
|---|
| 2026.06.12 | ₩20,845 | ₩20,886 | ₩20,524 | ₩20,564 | -1.35% | 7.5만 |
|---|
| 2026.06.11 | ₩20,765 | ₩20,886 | ₩20,404 | ₩20,778 | +0.06% | 4.7만 |
|---|
| 2026.06.10 | ₩20,457 | ₩20,698 | ₩20,457 | ₩20,671 | +1.05% | 3만 |
|---|
| 2026.06.09 | ₩20,323 | ₩20,404 | ₩20,323 | ₩20,404 | +0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩20,444 | ₩20,444 | ₩20,230 | ₩20,310 | -0.65% | 4.2만 |
|---|
| 2026.06.05 | ₩20,377 | ₩20,618 | ₩20,243 | ₩20,457 | +0.39% | 9.1만 |
|---|
| 2026.06.04 | ₩20,390 | ₩20,390 | ₩20,176 | ₩20,377 | -0.07% | 3.7만 |
|---|
| 2026.06.03 | ₩20,430 | ₩20,430 | ₩20,203 | ₩20,323 | -0.52% | 6.3만 |
|---|
| 2026.06.02 | ₩20,230 | ₩20,511 | ₩20,216 | ₩20,363 | +0.66% | 8.3만 |
|---|
| 2026.06.01 | ₩20,430 | ₩20,497 | ₩20,163 | ₩20,377 | -0.26% | 3.7만 |
|---|
| 2026.05.29 | ₩20,484 | ₩20,511 | ₩20,404 | ₩20,457 | -0.13% | 4.2만 |
|---|
| 2026.05.28 | ₩20,524 | ₩20,725 | ₩20,377 | ₩20,471 | -0.26% | 4.4만 |
|---|
| 2026.05.27 | ₩20,297 | ₩20,645 | ₩20,109 | ₩20,591 | +1.45% | 12.4만 |
|---|
| 2026.05.26 | ₩20,203 | ₩20,310 | ₩20,109 | ₩20,283 | +0.40% | 6.4만 |
|---|
| 2026.05.22 | ₩20,122 | ₩20,176 | ₩20,096 | ₩20,163 | +0.20% | 2.9만 |
|---|
| 2026.05.21 | ₩20,122 | ₩20,256 | ₩20,082 | ₩20,082 | -0.20% | 4.8만 |
|---|
| 2026.05.20 | ₩20,069 | ₩20,270 | ₩20,042 | ₩20,230 | +0.80% | 6만 |
|---|
| 2026.05.19 | ₩20,082 | ₩20,163 | ₩20,029 | ₩20,042 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,216 | ₩20,216 | ₩19,989 | ₩20,163 | -0.26% | 6만 |
|---|
| 2026.05.15 | ₩20,203 | ₩20,230 | ₩20,082 | ₩20,149 | -0.27% | 7.6만 |
|---|
| 2026.05.14 | ₩20,404 | ₩20,457 | ₩20,297 | ₩20,417 | +0.07% | 3.4만 |
|---|
| 2026.05.13 | ₩20,377 | ₩20,457 | ₩20,163 | ₩20,323 | -0.26% | 3.3만 |
|---|
| 2026.05.12 | ₩20,390 | ₩20,457 | ₩20,337 | ₩20,390 | 0.00% | 2.6만 |
|---|
| 2026.05.11 | ₩20,524 | ₩20,537 | ₩20,417 | ₩20,484 | -0.20% | 4.6만 |
|---|
| 2026.05.08 | ₩20,511 | ₩20,618 | ₩20,404 | ₩20,471 | -0.20% | 4.5만 |
|---|
| 2026.05.07 | ₩20,417 | ₩20,497 | ₩20,337 | ₩20,484 | +0.33% | 6.7만 |
|---|
| 2026.05.06 | ₩20,203 | ₩20,363 | ₩19,975 | ₩20,363 | +0.80% | 10만 |
|---|
| 2026.05.05 | ₩19,895 | ₩20,096 | ₩19,895 | ₩20,096 | +1.01% | 6.7만 |
|---|
| 2026.05.04 | ₩20,002 | ₩20,056 | ₩19,828 | ₩19,841 | -0.80% | 9.6만 |
|---|
| 2026.05.01 | ₩19,975 | ₩20,203 | ₩19,881 | ₩20,002 | +0.13% | 9만 |
|---|
| 2026.04.30 | ₩20,002 | ₩20,069 | ₩19,935 | ₩20,042 | +0.20% | 7.1만 |
|---|
| 2026.04.29 | ₩19,962 | ₩20,056 | ₩19,841 | ₩19,922 | -0.20% | 7.6만 |
|---|
| 2026.04.28 | ₩20,002 | ₩20,109 | ₩19,948 | ₩19,975 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩20,096 | ₩20,256 | ₩20,002 | ₩20,042 | -0.27% | 6.1만 |
|---|
| 2026.04.24 | ₩20,109 | ₩20,283 | ₩20,082 | ₩20,082 | -0.13% | 6만 |
|---|
| 2026.04.23 | ₩20,350 | ₩20,350 | ₩20,109 | ₩20,216 | -0.66% | 9만 |
|---|
| 2026.04.22 | ₩20,323 | ₩20,471 | ₩20,216 | ₩20,297 | -0.13% | 6.4만 |
|---|
| 2026.04.21 | ₩20,377 | ₩20,524 | ₩20,310 | ₩20,310 | -0.33% | 4.8만 |
|---|
| 2026.04.20 | ₩20,377 | ₩20,430 | ₩20,363 | ₩20,404 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩20,430 | ₩20,497 | ₩20,337 | ₩20,457 | +0.13% | 3.2만 |
|---|
| 2026.04.16 | ₩20,511 | ₩20,511 | ₩20,350 | ₩20,417 | -0.46% | 3.2만 |
|---|
| 2026.04.15 | ₩20,363 | ₩20,511 | ₩20,297 | ₩20,417 | +0.26% | 4.6만 |
|---|
| 2026.04.14 | ₩20,430 | ₩20,618 | ₩20,297 | ₩20,444 | +0.07% | 6만 |
|---|
| 2026.04.13 | ₩20,216 | ₩20,404 | ₩20,203 | ₩20,337 | +0.60% | 5.4만 |
|---|
| 2026.04.10 | ₩20,350 | ₩20,551 | ₩20,270 | ₩20,310 | -0.20% | 3만 |
|---|
| 2026.04.09 | ₩20,350 | ₩20,511 | ₩20,002 | ₩20,270 | -0.39% | 12.4만 |
|---|
| 2026.04.08 | ₩20,136 | ₩20,457 | ₩20,136 | ₩20,297 | +0.80% | 8.7만 |
|---|
| 2026.04.07 | ₩19,667 | ₩20,056 | ₩19,667 | ₩20,056 | +1.97% | 9.9만 |
|---|
| 2026.04.06 | ₩20,015 | ₩20,015 | ₩19,721 | ₩19,881 | -0.67% | 6.3만 |
|---|
| 2026.04.02 | ₩19,935 | ₩20,015 | ₩19,788 | ₩19,948 | +0.07% | 9.5만 |
|---|
| 2026.04.01 | ₩19,975 | ₩20,029 | ₩19,868 | ₩19,948 | -0.13% | 5.9만 |
|---|
| 2026.03.31 | ₩19,480 | ₩20,002 | ₩19,413 | ₩19,881 | +2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩19,533 | ₩19,694 | ₩19,346 | ₩19,440 | -0.48% | 17만 |
|---|
| 2026.03.27 | ₩19,533 | ₩19,654 | ₩19,413 | ₩19,507 | -0.14% | 6.6만 |
|---|
| 2026.03.26 | ₩19,868 | ₩19,868 | ₩19,533 | ₩19,587 | -1.42% | 7만 |
|---|
| 2026.03.25 | ₩19,841 | ₩20,042 | ₩19,815 | ₩19,828 | -0.07% | 3.8만 |
|---|
| 2026.03.24 | ₩19,868 | ₩20,082 | ₩19,694 | ₩19,748 | -0.61% | 7.1만 |
|---|
| 2026.03.23 | ₩20,042 | ₩20,350 | ₩19,908 | ₩19,935 | -0.53% | 5.2만 |
|---|
| 2026.03.20 | ₩20,189 | ₩20,350 | ₩19,815 | ₩19,908 | -1.39% | 8.3만 |
|---|
| 2026.03.19 | ₩20,243 | ₩20,283 | ₩20,149 | ₩20,256 | +0.07% | 6.3만 |
|---|
| 2026.03.18 | ₩20,270 | ₩20,484 | ₩20,082 | ₩20,243 | -0.13% | 3.6만 |
|---|
| 2026.03.17 | ₩20,297 | ₩20,310 | ₩20,163 | ₩20,216 | -0.40% | 3.9만 |
|---|
| 2026.03.16 | ₩20,323 | ₩20,377 | ₩20,216 | ₩20,216 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩20,377 | ₩20,457 | ₩20,283 | ₩20,404 | +0.13% | 3만 |
|---|
| 2026.03.12 | ₩20,404 | ₩20,430 | ₩20,310 | ₩20,363 | -0.20% | 5.2만 |
|---|
| 2026.03.11 | ₩20,457 | ₩20,524 | ₩20,444 | ₩20,444 | -0.07% | 2.7만 |
|---|
| 2026.03.10 | ₩20,377 | ₩20,564 | ₩20,377 | ₩20,444 | +0.33% | 3.4만 |
|---|
| 2026.03.09 | ₩20,537 | ₩20,712 | ₩20,216 | ₩20,350 | -0.91% | 4만 |
|---|
| 2026.03.06 | ₩20,618 | ₩20,738 | ₩20,457 | ₩20,537 | -0.39% | 9.3만 |
|---|
| 2026.03.05 | ₩20,886 | ₩20,953 | ₩20,618 | ₩20,658 | -1.09% | 3.5만 |
|---|
| 2026.03.04 | ₩21,113 | ₩21,113 | ₩20,363 | ₩20,886 | -1.08% | 15.1만 |
|---|
| 2026.03.03 | ₩20,926 | ₩21,167 | ₩20,792 | ₩21,033 | +0.51% | 4.4만 |
|---|
| 2026.03.02 | ₩20,859 | ₩21,019 | ₩20,645 | ₩20,926 | +0.32% | 4.2만 |
|---|
| 2026.02.27 | ₩20,805 | ₩20,939 | ₩20,752 | ₩20,886 | +0.39% | 3.6만 |
|---|
| 2026.02.26 | ₩20,752 | ₩20,912 | ₩20,725 | ₩20,778 | +0.13% | 1.6만 |
|---|
| 2026.02.25 | ₩20,778 | ₩20,979 | ₩20,685 | ₩20,805 | +0.13% | 3만 |
|---|
| 2026.02.24 | ₩20,645 | ₩20,912 | ₩20,444 | ₩20,712 | +0.32% | 6.4만 |
|---|
| 2026.02.23 | ₩20,712 | ₩20,939 | ₩20,457 | ₩20,578 | -0.65% | 4.2만 |
|---|
| 2026.02.20 | ₩20,725 | ₩20,859 | ₩20,337 | ₩20,712 | -0.06% | 2.6만 |
|---|
| 2026.02.19 | ₩20,872 | ₩20,872 | ₩20,738 | ₩20,752 | -0.58% | 3.2만 |
|---|
| 2026.02.18 | ₩21,046 | ₩21,113 | ₩20,698 | ₩20,926 | -0.57% | 6만 |
|---|
| 2026.02.17 | ₩21,060 | ₩21,100 | ₩20,993 | ₩21,086 | +0.13% | 4.2만 |
|---|
| 2026.02.13 | ₩21,019 | ₩21,019 | ₩20,819 | ₩21,006 | -0.06% | 2.1만 |
|---|
| 2026.02.12 | ₩21,046 | ₩21,180 | ₩20,899 | ₩21,019 | -0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩21,033 | ₩21,167 | ₩20,912 | ₩21,033 | 0.00% | 2.6만 |
|---|
| 2026.02.10 | ₩20,912 | ₩21,006 | ₩20,671 | ₩20,993 | +0.38% | 3.5만 |
|---|
| 2026.02.09 | ₩20,872 | ₩20,899 | ₩20,832 | ₩20,886 | +0.06% | 1.7만 |
|---|
| 2026.02.06 | ₩20,859 | ₩20,859 | ₩20,578 | ₩20,845 | -0.06% | 3.8만 |
|---|
| 2026.02.05 | ₩20,765 | ₩20,912 | ₩20,712 | ₩20,765 | 0.00% | 5.4만 |
|---|
| 2026.02.04 | ₩20,939 | ₩21,006 | ₩20,752 | ₩20,805 | -0.64% | 5.1만 |
|---|
| 2026.02.03 | ₩20,859 | ₩20,953 | ₩20,752 | ₩20,912 | +0.26% | 12.6만 |
|---|
| 2026.02.02 | ₩20,886 | ₩20,886 | ₩20,685 | ₩20,859 | -0.13% | 7.2만 |
|---|
| 2026.01.30 | ₩20,591 | ₩20,886 | ₩20,591 | ₩20,886 | +1.43% | 7.2만 |
|---|
| 2026.01.29 | ₩20,752 | ₩20,752 | ₩20,511 | ₩20,698 | -0.26% | 5.4만 |
|---|
| 2026.01.28 | ₩20,404 | ₩20,859 | ₩20,404 | ₩20,765 | +1.77% | 12.8만 |
|---|
| 2026.01.27 | ₩20,310 | ₩20,417 | ₩20,256 | ₩20,404 | +0.46% | 8.5만 |
|---|
| 2026.01.26 | ₩20,444 | ₩20,444 | ₩20,230 | ₩20,297 | -0.72% | 6.4만 |
|---|
| 2026.01.23 | ₩20,457 | ₩20,457 | ₩20,323 | ₩20,404 | -0.26% | 9만 |
|---|
| 2026.01.22 | ₩20,323 | ₩20,430 | ₩20,323 | ₩20,430 | +0.53% | 9.7만 |
|---|
| 2026.01.21 | ₩20,337 | ₩20,444 | ₩20,230 | ₩20,363 | +0.13% | 3.3만 |
|---|
| 2026.01.20 | ₩20,310 | ₩20,323 | ₩20,203 | ₩20,283 | -0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩20,310 | ₩20,404 | ₩20,310 | ₩20,337 | +0.13% | 12.9만 |
|---|
| 2026.01.15 | ₩20,404 | ₩20,457 | ₩20,323 | ₩20,377 | -0.13% | 6.9만 |
|---|
| 2026.01.14 | ₩20,404 | ₩20,457 | ₩20,390 | ₩20,444 | +0.20% | 5.3만 |
|---|
| 2026.01.13 | ₩20,404 | ₩20,404 | ₩20,323 | ₩20,404 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩20,417 | ₩20,417 | ₩20,283 | ₩20,363 | -0.26% | 4.9만 |
|---|
| 2026.01.09 | ₩20,430 | ₩20,430 | ₩20,310 | ₩20,390 | -0.20% | 3.2만 |
|---|
| 2026.01.08 | ₩20,350 | ₩20,377 | ₩20,216 | ₩20,323 | -0.13% | 8만 |
|---|
| 2026.01.07 | ₩20,163 | ₩20,350 | ₩20,136 | ₩20,323 | +0.80% | 12.2만 |
|---|
| 2026.01.06 | ₩20,056 | ₩20,122 | ₩19,989 | ₩20,122 | +0.33% | 6.4만 |
|---|
| 2026.01.05 | ₩19,989 | ₩20,069 | ₩19,975 | ₩20,002 | +0.07% | 10.8만 |
|---|
| 2026.01.02 | ₩19,975 | ₩20,002 | ₩19,881 | ₩20,002 | +0.13% | 10.6만 |
|---|
| 2025.12.31 | ₩19,922 | ₩19,989 | ₩19,881 | ₩19,908 | -0.07% | 15.5만 |
|---|
| 2025.12.30 | ₩19,908 | ₩19,962 | ₩19,855 | ₩19,922 | +0.07% | 17.4만 |
|---|
| 2025.12.29 | ₩19,841 | ₩19,881 | ₩19,761 | ₩19,855 | +0.07% | 21.7만 |
|---|
| 2025.12.26 | ₩19,868 | ₩19,881 | ₩19,788 | ₩19,815 | -0.27% | 11.1만 |
|---|
| 2025.12.24 | ₩19,962 | ₩19,975 | ₩19,801 | ₩19,841 | -0.60% | 13.5만 |
|---|
| 2025.12.23 | ₩19,841 | ₩19,841 | ₩19,761 | ₩19,828 | -0.07% | 22.1만 |
|---|
| 2025.12.22 | ₩19,868 | ₩19,935 | ₩19,801 | ₩19,841 | -0.13% | 20.4만 |
|---|
| 2025.12.19 | ₩19,948 | ₩19,989 | ₩19,881 | ₩19,935 | -0.07% | 12.6만 |
|---|
| 2025.12.18 | ₩19,868 | ₩19,948 | ₩19,855 | ₩19,895 | +0.13% | 19.1만 |
|---|
| 2025.12.17 | ₩19,922 | ₩19,922 | ₩19,828 | ₩19,895 | -0.13% | 21.3만 |
|---|
| 2025.12.16 | ₩19,908 | ₩19,948 | ₩19,815 | ₩19,935 | +0.13% | 12.3만 |
|---|
| 2025.12.15 | ₩19,935 | ₩19,962 | ₩19,801 | ₩19,895 | -0.20% | 10.8만 |
|---|
| 2025.12.12 | ₩20,015 | ₩20,029 | ₩19,948 | ₩19,989 | -0.13% | 17.9만 |
|---|
| 2025.12.11 | ₩19,989 | ₩20,056 | ₩19,962 | ₩20,042 | +0.27% | 10.2만 |
|---|
| 2025.12.10 | ₩19,881 | ₩20,015 | ₩19,881 | ₩19,989 | +0.54% | 11만 |
|---|
| 2025.12.09 | ₩19,908 | ₩19,975 | ₩19,881 | ₩19,935 | +0.13% | 10.6만 |
|---|
| 2025.12.08 | ₩19,962 | ₩19,989 | ₩19,881 | ₩19,948 | -0.07% | 16.8만 |
|---|
| 2025.12.05 | ₩20,002 | ₩20,056 | ₩19,962 | ₩19,989 | -0.07% | 11만 |
|---|
| 2025.12.04 | ₩19,962 | ₩20,056 | ₩19,962 | ₩20,029 | +0.34% | 11.6만 |
|---|
| 2025.12.03 | ₩19,962 | ₩20,029 | ₩19,868 | ₩20,002 | +0.20% | 12.9만 |
|---|
| 2025.12.02 | ₩19,948 | ₩19,948 | ₩19,788 | ₩19,948 | 0.00% | 7.4만 |
|---|
| 2025.12.01 | ₩19,962 | ₩19,975 | ₩19,788 | ₩19,881 | -0.40% | 8.3만 |
|---|
| 2025.11.28 | ₩19,989 | ₩20,029 | ₩19,948 | ₩20,002 | +0.07% | 4만 |
|---|
| 2025.11.26 | ₩19,908 | ₩20,015 | ₩19,895 | ₩19,989 | +0.40% | 6.3만 |
|---|
| 2025.11.25 | ₩19,962 | ₩20,002 | ₩19,868 | ₩19,975 | +0.07% | 8.6만 |
|---|
| 2025.11.24 | ₩19,935 | ₩19,948 | ₩19,841 | ₩19,881 | -0.27% | 7.7만 |
|---|
| 2025.11.21 | ₩19,908 | ₩19,922 | ₩19,841 | ₩19,868 | -0.20% | 4.6만 |
|---|
| 2025.11.20 | ₩20,069 | ₩20,082 | ₩19,828 | ₩19,908 | -0.80% | 6.3만 |
|---|
| 2025.11.19 | ₩20,149 | ₩20,149 | ₩19,975 | ₩20,015 | -0.66% | 5.6만 |
|---|
| 2025.11.18 | ₩20,176 | ₩20,189 | ₩20,069 | ₩20,109 | -0.33% | 3.5만 |
|---|
| 2025.11.17 | ₩20,216 | ₩20,216 | ₩20,069 | ₩20,149 | -0.33% | 5.4만 |
|---|
| 2025.11.14 | ₩20,243 | ₩20,243 | ₩20,149 | ₩20,163 | -0.40% | 5.3만 |
|---|
| 2025.11.13 | ₩20,310 | ₩20,337 | ₩20,243 | ₩20,283 | -0.13% | 3만 |
|---|
| 2025.11.12 | ₩20,283 | ₩20,323 | ₩20,176 | ₩20,310 | +0.13% | 13.1만 |
|---|
| 2025.11.11 | ₩20,243 | ₩20,350 | ₩20,243 | ₩20,283 | +0.20% | 7.7만 |
|---|
| 2025.11.10 | ₩20,216 | ₩20,243 | ₩20,136 | ₩20,230 | +0.07% | 5.5만 |
|---|
| 2025.11.07 | ₩20,136 | ₩20,243 | ₩20,109 | ₩20,163 | +0.13% | 8.7만 |
|---|
| 2025.11.06 | ₩20,283 | ₩20,297 | ₩20,176 | ₩20,230 | -0.26% | 4.4만 |
|---|
| 2025.11.05 | ₩20,323 | ₩20,350 | ₩20,163 | ₩20,243 | -0.40% | 6.2만 |
|---|
| 2025.11.04 | ₩20,243 | ₩20,323 | ₩20,216 | ₩20,323 | +0.40% | 5.3만 |
|---|
| 2025.11.03 | ₩20,337 | ₩20,337 | ₩20,122 | ₩20,283 | -0.26% | 7.8만 |
|---|
| 2025.10.31 | ₩20,189 | ₩20,297 | ₩20,163 | ₩20,283 | +0.46% | 5.6만 |
|---|
| 2025.10.30 | ₩20,243 | ₩20,243 | ₩20,056 | ₩20,136 | -0.53% | 8.5만 |
|---|
| 2025.10.29 | ₩20,283 | ₩20,310 | ₩20,189 | ₩20,270 | -0.07% | 5만 |
|---|
| 2025.10.28 | ₩20,297 | ₩20,310 | ₩20,149 | ₩20,270 | -0.13% | 7.2만 |
|---|
| 2025.10.27 | ₩20,363 | ₩20,363 | ₩20,243 | ₩20,297 | -0.33% | 5.3만 |
|---|
| 2025.10.24 | ₩20,363 | ₩20,363 | ₩20,176 | ₩20,323 | -0.20% | 3.5만 |
|---|
| 2025.10.23 | ₩20,270 | ₩20,283 | ₩20,203 | ₩20,283 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩20,283 | ₩20,310 | ₩20,149 | ₩20,256 | -0.13% | 4만 |
|---|
| 2025.10.21 | ₩20,270 | ₩20,283 | ₩20,189 | ₩20,230 | -0.20% | 5.7만 |
|---|
| 2025.10.20 | ₩20,216 | ₩20,243 | ₩20,109 | ₩20,243 | +0.13% | 4.1만 |
|---|
| 2025.10.17 | ₩20,270 | ₩20,270 | ₩20,056 | ₩20,149 | -0.59% | 4.6만 |
|---|
| 2025.10.16 | ₩20,323 | ₩20,323 | ₩20,163 | ₩20,230 | -0.46% | 3.1만 |
|---|
| 2025.10.15 | ₩20,337 | ₩20,337 | ₩20,149 | ₩20,283 | -0.26% | 6만 |
|---|
| 2025.10.14 | ₩20,323 | ₩20,350 | ₩20,176 | ₩20,297 | -0.13% | 5.4만 |
|---|
| 2025.10.13 | ₩20,270 | ₩20,350 | ₩20,163 | ₩20,283 | +0.07% | 6.1만 |
|---|
| 2025.10.10 | ₩20,350 | ₩20,350 | ₩20,149 | ₩20,256 | -0.46% | 4.9만 |
|---|