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 | ₩18,284 | ₩18,806 | ₩18,284 | ₩18,645 | +1.98% | 9.5만 |
| 2026.10.08 | ₩18,284 | ₩18,297 | ₩18,150 | ₩18,270 | -0.07% | 13.2만 |
| 2026.10.07 | ₩18,458 | ₩18,458 | ₩18,136 | ₩18,284 | -0.94% | 9.3만 |
| 2026.10.06 | ₩18,110 | ₩18,645 | ₩17,962 | ₩18,618 | +2.81% | 13.7만 |
| 2026.10.05 | ₩18,270 | ₩18,270 | ₩17,829 | ₩18,029 | -1.32% | 14.4만 |
| 2026.10.02 | ₩18,324 | ₩18,498 | ₩18,284 | ₩18,391 | +0.37% | 6.4만 |
| 2026.10.01 | ₩18,230 | ₩18,337 | ₩18,069 | ₩18,190 | -0.22% | 7.5만 |
| 2026.09.30 | ₩17,895 | ₩18,417 | ₩17,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,217 |
| +1.80% |
| 13만 |
| 2026.09.29 | ₩17,909 | ₩18,230 | ₩17,721 | ₩17,882 | -0.15% | 27.4만 |
|---|
| 2026.09.28 | ₩18,297 | ₩18,458 | ₩17,869 | ₩17,909 | -2.12% | 26.1만 |
|---|
| 2026.09.25 | ₩18,404 | ₩18,525 | ₩18,297 | ₩18,484 | +0.44% | 17만 |
|---|
| 2026.09.24 | ₩18,645 | ₩18,712 | ₩18,310 | ₩18,337 | -1.65% | 16.3만 |
|---|
| 2026.09.23 | ₩18,873 | ₩18,913 | ₩18,645 | ₩18,645 | -1.21% | 16.1만 |
|---|
| 2026.09.22 | ₩19,006 | ₩19,006 | ₩18,899 | ₩18,899 | -0.56% | 8.9만 |
|---|
| 2026.09.21 | ₩18,873 | ₩18,953 | ₩18,819 | ₩18,886 | +0.07% | 11.4만 |
|---|
| 2026.09.18 | ₩18,966 | ₩19,140 | ₩18,806 | ₩18,846 | -0.64% | 8.5만 |
|---|
| 2026.09.17 | ₩18,980 | ₩19,127 | ₩18,899 | ₩19,060 | +0.42% | 7.6만 |
|---|
| 2026.09.16 | ₩18,913 | ₩19,020 | ₩18,873 | ₩18,939 | +0.14% | 9.3만 |
|---|
| 2026.09.15 | ₩19,221 | ₩19,247 | ₩18,886 | ₩18,953 | -1.39% | 8.6만 |
|---|
| 2026.09.14 | ₩19,448 | ₩19,448 | ₩19,247 | ₩19,287 | -0.83% | 3만 |
|---|
| 2026.09.11 | ₩19,341 | ₩19,528 | ₩19,314 | ₩19,435 | +0.48% | 5.1만 |
|---|
| 2026.09.10 | ₩19,555 | ₩19,555 | ₩19,368 | ₩19,381 | -0.89% | 4.8만 |
|---|
| 2026.09.09 | ₩19,676 | ₩19,783 | ₩19,555 | ₩19,555 | -0.61% | 5.6만 |
|---|
| 2026.09.08 | ₩19,850 | ₩19,863 | ₩19,649 | ₩19,716 | -0.67% | 5.1만 |
|---|
| 2026.09.04 | ₩19,903 | ₩19,903 | ₩19,769 | ₩19,810 | -0.47% | 2.2만 |
|---|
| 2026.09.03 | ₩19,783 | ₩20,050 | ₩19,676 | ₩19,890 | +0.54% | 10.3만 |
|---|
| 2026.09.02 | ₩19,917 | ₩19,970 | ₩19,729 | ₩19,783 | -0.67% | 9.5만 |
|---|
| 2026.09.01 | ₩20,064 | ₩20,077 | ₩19,957 | ₩19,997 | -0.33% | 4.7만 |
|---|
| 2026.08.31 | ₩20,064 | ₩20,131 | ₩20,037 | ₩20,077 | +0.07% | 4.1만 |
|---|
| 2026.08.28 | ₩20,064 | ₩20,091 | ₩19,890 | ₩19,984 | -0.40% | 2.8만 |
|---|
| 2026.08.27 | ₩20,077 | ₩20,077 | ₩20,010 | ₩20,037 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩20,131 | ₩20,131 | ₩20,064 | ₩20,117 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩20,117 | ₩20,131 | ₩19,997 | ₩20,077 | -0.20% | 4.6만 |
|---|
| 2026.08.24 | ₩20,158 | ₩20,158 | ₩19,957 | ₩20,010 | -0.73% | 2만 |
|---|
| 2026.08.21 | ₩20,198 | ₩20,305 | ₩20,024 | ₩20,077 | -0.60% | 2.9만 |
|---|
| 2026.08.20 | ₩20,211 | ₩20,425 | ₩20,010 | ₩20,117 | -0.46% | 6.4만 |
|---|
| 2026.08.19 | ₩20,184 | ₩20,318 | ₩20,158 | ₩20,265 | +0.40% | 9.3만 |
|---|
| 2026.08.18 | ₩20,064 | ₩20,452 | ₩19,997 | ₩20,077 | +0.07% | 11.3만 |
|---|
| 2026.08.17 | ₩20,131 | ₩20,171 | ₩20,024 | ₩20,064 | -0.33% | 4.2만 |
|---|
| 2026.08.14 | ₩20,131 | ₩20,184 | ₩20,064 | ₩20,117 | -0.07% | 8.8만 |
|---|
| 2026.08.13 | ₩19,997 | ₩20,198 | ₩19,997 | ₩20,184 | +0.94% | 9.4만 |
|---|
| 2026.08.12 | ₩20,131 | ₩20,144 | ₩19,997 | ₩20,024 | -0.53% | 5.3만 |
|---|
| 2026.08.11 | ₩20,037 | ₩20,131 | ₩20,010 | ₩20,064 | +0.13% | 6.7만 |
|---|
| 2026.08.10 | ₩20,064 | ₩20,131 | ₩20,024 | ₩20,024 | -0.20% | 4.8만 |
|---|
| 2026.08.07 | ₩20,064 | ₩20,144 | ₩20,037 | ₩20,091 | +0.13% | 4.4만 |
|---|
| 2026.08.06 | ₩19,997 | ₩20,064 | ₩19,943 | ₩19,970 | -0.13% | 6.7만 |
|---|
| 2026.08.05 | ₩20,037 | ₩20,091 | ₩19,957 | ₩19,984 | -0.27% | 9.4만 |
|---|
| 2026.08.04 | ₩19,984 | ₩20,077 | ₩19,957 | ₩20,037 | +0.27% | 6.5만 |
|---|
| 2026.08.03 | ₩19,997 | ₩20,077 | ₩19,903 | ₩19,957 | -0.20% | 6.9만 |
|---|
| 2026.07.31 | ₩20,037 | ₩20,091 | ₩19,850 | ₩19,970 | -0.33% | 5.3만 |
|---|
| 2026.07.30 | ₩20,224 | ₩20,224 | ₩19,970 | ₩20,050 | -0.86% | 3.6만 |
|---|
| 2026.07.29 | ₩20,117 | ₩20,278 | ₩20,077 | ₩20,144 | +0.13% | 3.9만 |
|---|
| 2026.07.28 | ₩20,144 | ₩20,144 | ₩20,064 | ₩20,117 | -0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩20,211 | ₩20,345 | ₩20,064 | ₩20,131 | -0.40% | 3.6만 |
|---|
| 2026.07.24 | ₩20,171 | ₩20,171 | ₩19,930 | ₩20,144 | -0.13% | 4만 |
|---|
| 2026.07.23 | ₩20,171 | ₩20,251 | ₩20,050 | ₩20,077 | -0.46% | 2.9만 |
|---|
| 2026.07.22 | ₩20,305 | ₩20,358 | ₩20,158 | ₩20,198 | -0.53% | 3.9만 |
|---|
| 2026.07.21 | ₩20,425 | ₩20,425 | ₩20,278 | ₩20,345 | -0.39% | 3.1만 |
|---|
| 2026.07.20 | ₩20,492 | ₩20,519 | ₩20,372 | ₩20,439 | -0.26% | 3.7만 |
|---|
| 2026.07.17 | ₩20,559 | ₩20,559 | ₩20,358 | ₩20,492 | -0.33% | 1.7만 |
|---|
| 2026.07.16 | ₩20,559 | ₩20,559 | ₩20,425 | ₩20,519 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩20,519 | ₩20,586 | ₩20,345 | ₩20,532 | +0.07% | 3.6만 |
|---|
| 2026.07.14 | ₩20,465 | ₩20,586 | ₩20,465 | ₩20,586 | +0.59% | 4.4만 |
|---|
| 2026.07.13 | ₩20,358 | ₩20,439 | ₩20,278 | ₩20,425 | +0.33% | 4.3만 |
|---|
| 2026.07.10 | ₩20,519 | ₩20,546 | ₩20,265 | ₩20,358 | -0.78% | 5.2만 |
|---|
| 2026.07.09 | ₩20,546 | ₩20,666 | ₩20,385 | ₩20,452 | -0.46% | 11.1만 |
|---|
| 2026.07.08 | ₩20,559 | ₩20,559 | ₩20,291 | ₩20,452 | -0.52% | 5.5만 |
|---|
| 2026.07.07 | ₩20,639 | ₩20,639 | ₩20,439 | ₩20,452 | -0.91% | 4.8만 |
|---|
| 2026.07.06 | ₩20,733 | ₩20,733 | ₩20,586 | ₩20,639 | -0.45% | 3.4만 |
|---|
| 2026.07.02 | ₩20,746 | ₩20,760 | ₩20,613 | ₩20,706 | -0.19% | 3.4만 |
|---|
| 2026.07.01 | ₩20,680 | ₩20,746 | ₩20,586 | ₩20,706 | +0.13% | 6.9만 |
|---|
| 2026.06.30 | ₩20,813 | ₩20,827 | ₩20,626 | ₩20,746 | -0.32% | 8만 |
|---|
| 2026.06.29 | ₩20,813 | ₩20,827 | ₩20,546 | ₩20,813 | 0.00% | 6만 |
|---|
| 2026.06.26 | ₩20,787 | ₩20,827 | ₩20,626 | ₩20,746 | -0.19% | 4.8만 |
|---|
| 2026.06.25 | ₩20,827 | ₩20,867 | ₩20,586 | ₩20,760 | -0.32% | 3.8만 |
|---|
| 2026.06.24 | ₩20,586 | ₩20,760 | ₩20,452 | ₩20,720 | +0.65% | 6.1만 |
|---|
| 2026.06.23 | ₩20,506 | ₩20,626 | ₩20,345 | ₩20,492 | -0.07% | 5.2만 |
|---|
| 2026.06.22 | ₩20,519 | ₩20,572 | ₩20,171 | ₩20,492 | -0.13% | 7.2만 |
|---|
| 2026.06.18 | ₩20,626 | ₩20,626 | ₩20,506 | ₩20,506 | -0.58% | 2.7만 |
|---|
| 2026.06.17 | ₩20,572 | ₩20,613 | ₩20,506 | ₩20,532 | -0.20% | 3.4만 |
|---|
| 2026.06.16 | ₩20,746 | ₩20,746 | ₩20,546 | ₩20,599 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩20,613 | ₩20,787 | ₩20,465 | ₩20,773 | +0.78% | 3.4만 |
|---|
| 2026.06.12 | ₩20,840 | ₩20,880 | ₩20,519 | ₩20,559 | -1.35% | 7.5만 |
|---|
| 2026.06.11 | ₩20,760 | ₩20,880 | ₩20,398 | ₩20,773 | +0.06% | 4.7만 |
|---|
| 2026.06.10 | ₩20,452 | ₩20,693 | ₩20,452 | ₩20,666 | +1.05% | 3만 |
|---|
| 2026.06.09 | ₩20,318 | ₩20,398 | ₩20,318 | ₩20,398 | +0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩20,439 | ₩20,439 | ₩20,224 | ₩20,305 | -0.65% | 4.2만 |
|---|
| 2026.06.05 | ₩20,372 | ₩20,613 | ₩20,238 | ₩20,452 | +0.39% | 9.1만 |
|---|
| 2026.06.04 | ₩20,385 | ₩20,385 | ₩20,171 | ₩20,372 | -0.07% | 3.7만 |
|---|
| 2026.06.03 | ₩20,425 | ₩20,425 | ₩20,198 | ₩20,318 | -0.52% | 6.3만 |
|---|
| 2026.06.02 | ₩20,224 | ₩20,506 | ₩20,211 | ₩20,358 | +0.66% | 8.3만 |
|---|
| 2026.06.01 | ₩20,425 | ₩20,492 | ₩20,158 | ₩20,372 | -0.26% | 3.7만 |
|---|
| 2026.05.29 | ₩20,479 | ₩20,506 | ₩20,398 | ₩20,452 | -0.13% | 4.2만 |
|---|
| 2026.05.28 | ₩20,519 | ₩20,720 | ₩20,372 | ₩20,465 | -0.26% | 4.4만 |
|---|
| 2026.05.27 | ₩20,291 | ₩20,639 | ₩20,104 | ₩20,586 | +1.45% | 12.4만 |
|---|
| 2026.05.26 | ₩20,198 | ₩20,305 | ₩20,104 | ₩20,278 | +0.40% | 6.4만 |
|---|
| 2026.05.22 | ₩20,117 | ₩20,171 | ₩20,091 | ₩20,158 | +0.20% | 2.9만 |
|---|
| 2026.05.21 | ₩20,117 | ₩20,251 | ₩20,077 | ₩20,077 | -0.20% | 4.8만 |
|---|
| 2026.05.20 | ₩20,064 | ₩20,265 | ₩20,037 | ₩20,224 | +0.80% | 6만 |
|---|
| 2026.05.19 | ₩20,077 | ₩20,158 | ₩20,024 | ₩20,037 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,211 | ₩20,211 | ₩19,984 | ₩20,158 | -0.26% | 6만 |
|---|
| 2026.05.15 | ₩20,198 | ₩20,224 | ₩20,077 | ₩20,144 | -0.27% | 7.6만 |
|---|
| 2026.05.14 | ₩20,398 | ₩20,452 | ₩20,291 | ₩20,412 | +0.07% | 3.4만 |
|---|
| 2026.05.13 | ₩20,372 | ₩20,452 | ₩20,158 | ₩20,318 | -0.26% | 3.3만 |
|---|
| 2026.05.12 | ₩20,385 | ₩20,452 | ₩20,332 | ₩20,385 | 0.00% | 2.6만 |
|---|
| 2026.05.11 | ₩20,519 | ₩20,532 | ₩20,412 | ₩20,479 | -0.20% | 4.6만 |
|---|
| 2026.05.08 | ₩20,506 | ₩20,613 | ₩20,398 | ₩20,465 | -0.20% | 4.5만 |
|---|
| 2026.05.07 | ₩20,412 | ₩20,492 | ₩20,332 | ₩20,479 | +0.33% | 6.7만 |
|---|
| 2026.05.06 | ₩20,198 | ₩20,358 | ₩19,970 | ₩20,358 | +0.80% | 10만 |
|---|
| 2026.05.05 | ₩19,890 | ₩20,091 | ₩19,890 | ₩20,091 | +1.01% | 6.7만 |
|---|
| 2026.05.04 | ₩19,997 | ₩20,050 | ₩19,823 | ₩19,836 | -0.80% | 9.6만 |
|---|
| 2026.05.01 | ₩19,970 | ₩20,198 | ₩19,876 | ₩19,997 | +0.13% | 9만 |
|---|
| 2026.04.30 | ₩19,997 | ₩20,064 | ₩19,930 | ₩20,037 | +0.20% | 7.1만 |
|---|
| 2026.04.29 | ₩19,957 | ₩20,050 | ₩19,836 | ₩19,917 | -0.20% | 7.6만 |
|---|
| 2026.04.28 | ₩19,997 | ₩20,104 | ₩19,943 | ₩19,970 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩20,091 | ₩20,251 | ₩19,997 | ₩20,037 | -0.27% | 6.1만 |
|---|
| 2026.04.24 | ₩20,104 | ₩20,278 | ₩20,077 | ₩20,077 | -0.13% | 6만 |
|---|
| 2026.04.23 | ₩20,345 | ₩20,345 | ₩20,104 | ₩20,211 | -0.66% | 9만 |
|---|
| 2026.04.22 | ₩20,318 | ₩20,465 | ₩20,211 | ₩20,291 | -0.13% | 6.4만 |
|---|
| 2026.04.21 | ₩20,372 | ₩20,519 | ₩20,305 | ₩20,305 | -0.33% | 4.8만 |
|---|
| 2026.04.20 | ₩20,372 | ₩20,425 | ₩20,358 | ₩20,398 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩20,425 | ₩20,492 | ₩20,332 | ₩20,452 | +0.13% | 3.2만 |
|---|
| 2026.04.16 | ₩20,506 | ₩20,506 | ₩20,345 | ₩20,412 | -0.46% | 3.2만 |
|---|
| 2026.04.15 | ₩20,358 | ₩20,506 | ₩20,291 | ₩20,412 | +0.26% | 4.6만 |
|---|
| 2026.04.14 | ₩20,425 | ₩20,613 | ₩20,291 | ₩20,439 | +0.07% | 6만 |
|---|
| 2026.04.13 | ₩20,211 | ₩20,398 | ₩20,198 | ₩20,332 | +0.60% | 5.4만 |
|---|
| 2026.04.10 | ₩20,345 | ₩20,546 | ₩20,265 | ₩20,305 | -0.20% | 3만 |
|---|
| 2026.04.09 | ₩20,345 | ₩20,506 | ₩19,997 | ₩20,265 | -0.39% | 12.4만 |
|---|
| 2026.04.08 | ₩20,131 | ₩20,452 | ₩20,131 | ₩20,291 | +0.80% | 8.7만 |
|---|
| 2026.04.07 | ₩19,662 | ₩20,050 | ₩19,662 | ₩20,050 | +1.97% | 9.9만 |
|---|
| 2026.04.06 | ₩20,010 | ₩20,010 | ₩19,716 | ₩19,876 | -0.67% | 6.3만 |
|---|
| 2026.04.02 | ₩19,930 | ₩20,010 | ₩19,783 | ₩19,943 | +0.07% | 9.5만 |
|---|
| 2026.04.01 | ₩19,970 | ₩20,024 | ₩19,863 | ₩19,943 | -0.13% | 5.9만 |
|---|
| 2026.03.31 | ₩19,475 | ₩19,997 | ₩19,408 | ₩19,876 | +2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩19,528 | ₩19,689 | ₩19,341 | ₩19,435 | -0.48% | 17만 |
|---|
| 2026.03.27 | ₩19,528 | ₩19,649 | ₩19,408 | ₩19,502 | -0.14% | 6.6만 |
|---|
| 2026.03.26 | ₩19,863 | ₩19,863 | ₩19,528 | ₩19,582 | -1.42% | 7만 |
|---|
| 2026.03.25 | ₩19,836 | ₩20,037 | ₩19,810 | ₩19,823 | -0.07% | 3.8만 |
|---|
| 2026.03.24 | ₩19,863 | ₩20,077 | ₩19,689 | ₩19,743 | -0.61% | 7.1만 |
|---|
| 2026.03.23 | ₩20,037 | ₩20,345 | ₩19,903 | ₩19,930 | -0.53% | 5.2만 |
|---|
| 2026.03.20 | ₩20,184 | ₩20,345 | ₩19,810 | ₩19,903 | -1.39% | 8.3만 |
|---|
| 2026.03.19 | ₩20,238 | ₩20,278 | ₩20,144 | ₩20,251 | +0.07% | 6.3만 |
|---|
| 2026.03.18 | ₩20,265 | ₩20,479 | ₩20,077 | ₩20,238 | -0.13% | 3.6만 |
|---|
| 2026.03.17 | ₩20,291 | ₩20,305 | ₩20,158 | ₩20,211 | -0.40% | 3.9만 |
|---|
| 2026.03.16 | ₩20,318 | ₩20,372 | ₩20,211 | ₩20,211 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩20,372 | ₩20,452 | ₩20,278 | ₩20,398 | +0.13% | 3만 |
|---|
| 2026.03.12 | ₩20,398 | ₩20,425 | ₩20,305 | ₩20,358 | -0.20% | 5.2만 |
|---|
| 2026.03.11 | ₩20,452 | ₩20,519 | ₩20,439 | ₩20,439 | -0.07% | 2.7만 |
|---|
| 2026.03.10 | ₩20,372 | ₩20,559 | ₩20,372 | ₩20,439 | +0.33% | 3.4만 |
|---|
| 2026.03.09 | ₩20,532 | ₩20,706 | ₩20,211 | ₩20,345 | -0.91% | 4만 |
|---|
| 2026.03.06 | ₩20,613 | ₩20,733 | ₩20,452 | ₩20,532 | -0.39% | 9.3만 |
|---|
| 2026.03.05 | ₩20,880 | ₩20,947 | ₩20,613 | ₩20,653 | -1.09% | 3.5만 |
|---|
| 2026.03.04 | ₩21,108 | ₩21,108 | ₩20,358 | ₩20,880 | -1.08% | 15.1만 |
|---|
| 2026.03.03 | ₩20,920 | ₩21,161 | ₩20,787 | ₩21,028 | +0.51% | 4.4만 |
|---|
| 2026.03.02 | ₩20,854 | ₩21,014 | ₩20,639 | ₩20,920 | +0.32% | 4.2만 |
|---|
| 2026.02.27 | ₩20,800 | ₩20,934 | ₩20,746 | ₩20,880 | +0.39% | 3.6만 |
|---|
| 2026.02.26 | ₩20,746 | ₩20,907 | ₩20,720 | ₩20,773 | +0.13% | 1.6만 |
|---|
| 2026.02.25 | ₩20,773 | ₩20,974 | ₩20,680 | ₩20,800 | +0.13% | 3만 |
|---|
| 2026.02.24 | ₩20,639 | ₩20,907 | ₩20,439 | ₩20,706 | +0.32% | 6.4만 |
|---|
| 2026.02.23 | ₩20,706 | ₩20,934 | ₩20,452 | ₩20,572 | -0.65% | 4.2만 |
|---|
| 2026.02.20 | ₩20,720 | ₩20,854 | ₩20,332 | ₩20,706 | -0.06% | 2.6만 |
|---|
| 2026.02.19 | ₩20,867 | ₩20,867 | ₩20,733 | ₩20,746 | -0.58% | 3.2만 |
|---|
| 2026.02.18 | ₩21,041 | ₩21,108 | ₩20,693 | ₩20,920 | -0.57% | 6만 |
|---|
| 2026.02.17 | ₩21,054 | ₩21,094 | ₩20,987 | ₩21,081 | +0.13% | 4.2만 |
|---|
| 2026.02.13 | ₩21,014 | ₩21,014 | ₩20,813 | ₩21,001 | -0.06% | 2.1만 |
|---|
| 2026.02.12 | ₩21,041 | ₩21,175 | ₩20,894 | ₩21,014 | -0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩21,028 | ₩21,161 | ₩20,907 | ₩21,028 | 0.00% | 2.6만 |
|---|
| 2026.02.10 | ₩20,907 | ₩21,001 | ₩20,666 | ₩20,987 | +0.38% | 3.5만 |
|---|
| 2026.02.09 | ₩20,867 | ₩20,894 | ₩20,827 | ₩20,880 | +0.06% | 1.7만 |
|---|
| 2026.02.06 | ₩20,854 | ₩20,854 | ₩20,572 | ₩20,840 | -0.06% | 3.8만 |
|---|
| 2026.02.05 | ₩20,760 | ₩20,907 | ₩20,706 | ₩20,760 | 0.00% | 5.4만 |
|---|
| 2026.02.04 | ₩20,934 | ₩21,001 | ₩20,746 | ₩20,800 | -0.64% | 5.1만 |
|---|
| 2026.02.03 | ₩20,854 | ₩20,947 | ₩20,746 | ₩20,907 | +0.26% | 12.6만 |
|---|
| 2026.02.02 | ₩20,880 | ₩20,880 | ₩20,680 | ₩20,854 | -0.13% | 7.2만 |
|---|
| 2026.01.30 | ₩20,586 | ₩20,880 | ₩20,586 | ₩20,880 | +1.43% | 7.2만 |
|---|
| 2026.01.29 | ₩20,746 | ₩20,746 | ₩20,506 | ₩20,693 | -0.26% | 5.4만 |
|---|
| 2026.01.28 | ₩20,398 | ₩20,854 | ₩20,398 | ₩20,760 | +1.77% | 12.8만 |
|---|
| 2026.01.27 | ₩20,305 | ₩20,412 | ₩20,251 | ₩20,398 | +0.46% | 8.5만 |
|---|
| 2026.01.26 | ₩20,439 | ₩20,439 | ₩20,224 | ₩20,291 | -0.72% | 6.4만 |
|---|
| 2026.01.23 | ₩20,452 | ₩20,452 | ₩20,318 | ₩20,398 | -0.26% | 9만 |
|---|
| 2026.01.22 | ₩20,318 | ₩20,425 | ₩20,318 | ₩20,425 | +0.53% | 9.7만 |
|---|
| 2026.01.21 | ₩20,332 | ₩20,439 | ₩20,224 | ₩20,358 | +0.13% | 3.3만 |
|---|
| 2026.01.20 | ₩20,305 | ₩20,318 | ₩20,198 | ₩20,278 | -0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩20,305 | ₩20,398 | ₩20,305 | ₩20,332 | +0.13% | 12.9만 |
|---|
| 2026.01.15 | ₩20,398 | ₩20,452 | ₩20,318 | ₩20,372 | -0.13% | 6.9만 |
|---|
| 2026.01.14 | ₩20,398 | ₩20,452 | ₩20,385 | ₩20,439 | +0.20% | 5.3만 |
|---|
| 2026.01.13 | ₩20,398 | ₩20,398 | ₩20,318 | ₩20,398 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩20,412 | ₩20,412 | ₩20,278 | ₩20,358 | -0.26% | 4.9만 |
|---|
| 2026.01.09 | ₩20,425 | ₩20,425 | ₩20,305 | ₩20,385 | -0.20% | 3.2만 |
|---|
| 2026.01.08 | ₩20,345 | ₩20,372 | ₩20,211 | ₩20,318 | -0.13% | 8만 |
|---|
| 2026.01.07 | ₩20,158 | ₩20,345 | ₩20,131 | ₩20,318 | +0.80% | 12.2만 |
|---|
| 2026.01.06 | ₩20,050 | ₩20,117 | ₩19,984 | ₩20,117 | +0.33% | 6.4만 |
|---|
| 2026.01.05 | ₩19,984 | ₩20,064 | ₩19,970 | ₩19,997 | +0.07% | 10.8만 |
|---|
| 2026.01.02 | ₩19,970 | ₩19,997 | ₩19,876 | ₩19,997 | +0.13% | 10.6만 |
|---|
| 2025.12.31 | ₩19,917 | ₩19,984 | ₩19,876 | ₩19,903 | -0.07% | 15.5만 |
|---|
| 2025.12.30 | ₩19,903 | ₩19,957 | ₩19,850 | ₩19,917 | +0.07% | 17.4만 |
|---|
| 2025.12.29 | ₩19,836 | ₩19,876 | ₩19,756 | ₩19,850 | +0.07% | 21.7만 |
|---|
| 2025.12.26 | ₩19,863 | ₩19,876 | ₩19,783 | ₩19,810 | -0.27% | 11.1만 |
|---|
| 2025.12.24 | ₩19,957 | ₩19,970 | ₩19,796 | ₩19,836 | -0.60% | 13.5만 |
|---|
| 2025.12.23 | ₩19,836 | ₩19,836 | ₩19,756 | ₩19,823 | -0.07% | 22.1만 |
|---|
| 2025.12.22 | ₩19,863 | ₩19,930 | ₩19,796 | ₩19,836 | -0.13% | 20.4만 |
|---|
| 2025.12.19 | ₩19,943 | ₩19,984 | ₩19,876 | ₩19,930 | -0.07% | 12.6만 |
|---|
| 2025.12.18 | ₩19,863 | ₩19,943 | ₩19,850 | ₩19,890 | +0.13% | 19.1만 |
|---|
| 2025.12.17 | ₩19,917 | ₩19,917 | ₩19,823 | ₩19,890 | -0.13% | 21.3만 |
|---|
| 2025.12.16 | ₩19,903 | ₩19,943 | ₩19,810 | ₩19,930 | +0.13% | 12.3만 |
|---|
| 2025.12.15 | ₩19,930 | ₩19,957 | ₩19,796 | ₩19,890 | -0.20% | 10.8만 |
|---|
| 2025.12.12 | ₩20,010 | ₩20,024 | ₩19,943 | ₩19,984 | -0.13% | 17.9만 |
|---|
| 2025.12.11 | ₩19,984 | ₩20,050 | ₩19,957 | ₩20,037 | +0.27% | 10.2만 |
|---|
| 2025.12.10 | ₩19,876 | ₩20,010 | ₩19,876 | ₩19,984 | +0.54% | 11만 |
|---|
| 2025.12.09 | ₩19,903 | ₩19,970 | ₩19,876 | ₩19,930 | +0.13% | 10.6만 |
|---|
| 2025.12.08 | ₩19,957 | ₩19,984 | ₩19,876 | ₩19,943 | -0.07% | 16.8만 |
|---|
| 2025.12.05 | ₩19,997 | ₩20,050 | ₩19,957 | ₩19,984 | -0.07% | 11만 |
|---|
| 2025.12.04 | ₩19,957 | ₩20,050 | ₩19,957 | ₩20,024 | +0.34% | 11.6만 |
|---|
| 2025.12.03 | ₩19,957 | ₩20,024 | ₩19,863 | ₩19,997 | +0.20% | 12.9만 |
|---|
| 2025.12.02 | ₩19,943 | ₩19,943 | ₩19,783 | ₩19,943 | 0.00% | 7.4만 |
|---|
| 2025.12.01 | ₩19,957 | ₩19,970 | ₩19,783 | ₩19,876 | -0.40% | 8.3만 |
|---|
| 2025.11.28 | ₩19,984 | ₩20,024 | ₩19,943 | ₩19,997 | +0.07% | 4만 |
|---|
| 2025.11.26 | ₩19,903 | ₩20,010 | ₩19,890 | ₩19,984 | +0.40% | 6.3만 |
|---|
| 2025.11.25 | ₩19,957 | ₩19,997 | ₩19,863 | ₩19,970 | +0.07% | 8.6만 |
|---|
| 2025.11.24 | ₩19,930 | ₩19,943 | ₩19,836 | ₩19,876 | -0.27% | 7.7만 |
|---|
| 2025.11.21 | ₩19,903 | ₩19,917 | ₩19,836 | ₩19,863 | -0.20% | 4.6만 |
|---|
| 2025.11.20 | ₩20,064 | ₩20,077 | ₩19,823 | ₩19,903 | -0.80% | 6.3만 |
|---|
| 2025.11.19 | ₩20,144 | ₩20,144 | ₩19,970 | ₩20,010 | -0.66% | 5.6만 |
|---|
| 2025.11.18 | ₩20,171 | ₩20,184 | ₩20,064 | ₩20,104 | -0.33% | 3.5만 |
|---|
| 2025.11.17 | ₩20,211 | ₩20,211 | ₩20,064 | ₩20,144 | -0.33% | 5.4만 |
|---|
| 2025.11.14 | ₩20,238 | ₩20,238 | ₩20,144 | ₩20,158 | -0.40% | 5.3만 |
|---|
| 2025.11.13 | ₩20,305 | ₩20,332 | ₩20,238 | ₩20,278 | -0.13% | 3만 |
|---|
| 2025.11.12 | ₩20,278 | ₩20,318 | ₩20,171 | ₩20,305 | +0.13% | 13.1만 |
|---|
| 2025.11.11 | ₩20,238 | ₩20,345 | ₩20,238 | ₩20,278 | +0.20% | 7.7만 |
|---|
| 2025.11.10 | ₩20,211 | ₩20,238 | ₩20,131 | ₩20,224 | +0.07% | 5.5만 |
|---|
| 2025.11.07 | ₩20,131 | ₩20,238 | ₩20,104 | ₩20,158 | +0.13% | 8.7만 |
|---|
| 2025.11.06 | ₩20,278 | ₩20,291 | ₩20,171 | ₩20,224 | -0.26% | 4.4만 |
|---|
| 2025.11.05 | ₩20,318 | ₩20,345 | ₩20,158 | ₩20,238 | -0.40% | 6.2만 |
|---|
| 2025.11.04 | ₩20,238 | ₩20,318 | ₩20,211 | ₩20,318 | +0.40% | 5.3만 |
|---|
| 2025.11.03 | ₩20,332 | ₩20,332 | ₩20,117 | ₩20,278 | -0.26% | 7.8만 |
|---|
| 2025.10.31 | ₩20,184 | ₩20,291 | ₩20,158 | ₩20,278 | +0.46% | 5.6만 |
|---|
| 2025.10.30 | ₩20,238 | ₩20,238 | ₩20,050 | ₩20,131 | -0.53% | 8.5만 |
|---|
| 2025.10.29 | ₩20,278 | ₩20,305 | ₩20,184 | ₩20,265 | -0.07% | 5만 |
|---|
| 2025.10.28 | ₩20,291 | ₩20,305 | ₩20,144 | ₩20,265 | -0.13% | 7.2만 |
|---|
| 2025.10.27 | ₩20,358 | ₩20,358 | ₩20,238 | ₩20,291 | -0.33% | 5.3만 |
|---|
| 2025.10.24 | ₩20,358 | ₩20,358 | ₩20,171 | ₩20,318 | -0.20% | 3.5만 |
|---|
| 2025.10.23 | ₩20,265 | ₩20,278 | ₩20,198 | ₩20,278 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩20,278 | ₩20,305 | ₩20,144 | ₩20,251 | -0.13% | 4만 |
|---|
| 2025.10.21 | ₩20,265 | ₩20,278 | ₩20,184 | ₩20,224 | -0.20% | 5.7만 |
|---|
| 2025.10.20 | ₩20,211 | ₩20,238 | ₩20,104 | ₩20,238 | +0.13% | 4.1만 |
|---|
| 2025.10.17 | ₩20,265 | ₩20,265 | ₩20,050 | ₩20,144 | -0.59% | 4.6만 |
|---|
| 2025.10.16 | ₩20,318 | ₩20,318 | ₩20,158 | ₩20,224 | -0.46% | 3.1만 |
|---|
| 2025.10.15 | ₩20,332 | ₩20,332 | ₩20,144 | ₩20,278 | -0.26% | 6만 |
|---|
| 2025.10.14 | ₩20,318 | ₩20,345 | ₩20,171 | ₩20,291 | -0.13% | 5.4만 |
|---|
| 2025.10.13 | ₩20,265 | ₩20,345 | ₩20,158 | ₩20,278 | +0.07% | 6.1만 |
|---|
| 2025.10.10 | ₩20,345 | ₩20,345 | ₩20,144 | ₩20,251 | -0.46% | 4.9만 |
|---|