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 | ₩18,325 | ₩18,849 | ₩18,325 | ₩18,688 | +1.98% | 9.5만 |
| 2026.10.08 | ₩18,325 | ₩18,339 | ₩18,191 | ₩18,312 | -0.07% | 13.2만 |
| 2026.10.07 | ₩18,500 | ₩18,500 | ₩18,178 | ₩18,325 | -0.94% | 9.3만 |
| 2026.10.06 | ₩18,151 | ₩18,688 | ₩18,003 | ₩18,661 | +2.81% | 13.7만 |
| 2026.10.05 | ₩18,312 | ₩18,312 | ₩17,869 | ₩18,071 | -1.32% | 14.4만 |
| 2026.10.02 | ₩18,366 | ₩18,540 | ₩18,325 | ₩18,433 | +0.37% | 6.4만 |
| 2026.10.01 | ₩18,272 | ₩18,379 | ₩18,111 | ₩18,232 | -0.22% | 7.5만 |
| 2026.09.30 | ₩17,936 | ₩18,460 | ₩17,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,258 |
| +1.80% |
| 13만 |
| 2026.09.29 | ₩17,950 | ₩18,272 | ₩17,762 | ₩17,923 | -0.15% | 27.4만 |
|---|
| 2026.09.28 | ₩18,339 | ₩18,500 | ₩17,910 | ₩17,950 | -2.12% | 26.1만 |
|---|
| 2026.09.25 | ₩18,446 | ₩18,567 | ₩18,339 | ₩18,527 | +0.44% | 17만 |
|---|
| 2026.09.24 | ₩18,688 | ₩18,755 | ₩18,352 | ₩18,379 | -1.65% | 16.3만 |
|---|
| 2026.09.23 | ₩18,916 | ₩18,956 | ₩18,688 | ₩18,688 | -1.21% | 16.1만 |
|---|
| 2026.09.22 | ₩19,050 | ₩19,050 | ₩18,943 | ₩18,943 | -0.56% | 8.9만 |
|---|
| 2026.09.21 | ₩18,916 | ₩18,996 | ₩18,862 | ₩18,929 | +0.07% | 11.4만 |
|---|
| 2026.09.18 | ₩19,010 | ₩19,184 | ₩18,849 | ₩18,889 | -0.64% | 8.5만 |
|---|
| 2026.09.17 | ₩19,023 | ₩19,171 | ₩18,943 | ₩19,104 | +0.42% | 7.6만 |
|---|
| 2026.09.16 | ₩18,956 | ₩19,063 | ₩18,916 | ₩18,983 | +0.14% | 9.3만 |
|---|
| 2026.09.15 | ₩19,265 | ₩19,291 | ₩18,929 | ₩18,996 | -1.39% | 8.6만 |
|---|
| 2026.09.14 | ₩19,493 | ₩19,493 | ₩19,291 | ₩19,332 | -0.83% | 3만 |
|---|
| 2026.09.11 | ₩19,385 | ₩19,573 | ₩19,358 | ₩19,479 | +0.48% | 5.1만 |
|---|
| 2026.09.10 | ₩19,600 | ₩19,600 | ₩19,412 | ₩19,425 | -0.89% | 4.8만 |
|---|
| 2026.09.09 | ₩19,721 | ₩19,828 | ₩19,600 | ₩19,600 | -0.61% | 5.6만 |
|---|
| 2026.09.08 | ₩19,895 | ₩19,908 | ₩19,694 | ₩19,761 | -0.67% | 5.1만 |
|---|
| 2026.09.04 | ₩19,949 | ₩19,949 | ₩19,815 | ₩19,855 | -0.47% | 2.2만 |
|---|
| 2026.09.03 | ₩19,828 | ₩20,096 | ₩19,721 | ₩19,935 | +0.54% | 10.3만 |
|---|
| 2026.09.02 | ₩19,962 | ₩20,016 | ₩19,774 | ₩19,828 | -0.67% | 9.5만 |
|---|
| 2026.09.01 | ₩20,110 | ₩20,123 | ₩20,002 | ₩20,043 | -0.33% | 4.7만 |
|---|
| 2026.08.31 | ₩20,110 | ₩20,177 | ₩20,083 | ₩20,123 | +0.07% | 4.1만 |
|---|
| 2026.08.28 | ₩20,110 | ₩20,137 | ₩19,935 | ₩20,029 | -0.40% | 2.8만 |
|---|
| 2026.08.27 | ₩20,123 | ₩20,123 | ₩20,056 | ₩20,083 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩20,177 | ₩20,177 | ₩20,110 | ₩20,163 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩20,163 | ₩20,177 | ₩20,043 | ₩20,123 | -0.20% | 4.6만 |
|---|
| 2026.08.24 | ₩20,204 | ₩20,204 | ₩20,002 | ₩20,056 | -0.73% | 2만 |
|---|
| 2026.08.21 | ₩20,244 | ₩20,351 | ₩20,069 | ₩20,123 | -0.60% | 2.9만 |
|---|
| 2026.08.20 | ₩20,257 | ₩20,472 | ₩20,056 | ₩20,163 | -0.46% | 6.4만 |
|---|
| 2026.08.19 | ₩20,230 | ₩20,365 | ₩20,204 | ₩20,311 | +0.40% | 9.3만 |
|---|
| 2026.08.18 | ₩20,110 | ₩20,499 | ₩20,043 | ₩20,123 | +0.07% | 11.3만 |
|---|
| 2026.08.17 | ₩20,177 | ₩20,217 | ₩20,069 | ₩20,110 | -0.33% | 4.2만 |
|---|
| 2026.08.14 | ₩20,177 | ₩20,230 | ₩20,110 | ₩20,163 | -0.07% | 8.8만 |
|---|
| 2026.08.13 | ₩20,043 | ₩20,244 | ₩20,043 | ₩20,230 | +0.94% | 9.4만 |
|---|
| 2026.08.12 | ₩20,177 | ₩20,190 | ₩20,043 | ₩20,069 | -0.53% | 5.3만 |
|---|
| 2026.08.11 | ₩20,083 | ₩20,177 | ₩20,056 | ₩20,110 | +0.13% | 6.7만 |
|---|
| 2026.08.10 | ₩20,110 | ₩20,177 | ₩20,069 | ₩20,069 | -0.20% | 4.8만 |
|---|
| 2026.08.07 | ₩20,110 | ₩20,190 | ₩20,083 | ₩20,137 | +0.13% | 4.4만 |
|---|
| 2026.08.06 | ₩20,043 | ₩20,110 | ₩19,989 | ₩20,016 | -0.13% | 6.7만 |
|---|
| 2026.08.05 | ₩20,083 | ₩20,137 | ₩20,002 | ₩20,029 | -0.27% | 9.4만 |
|---|
| 2026.08.04 | ₩20,029 | ₩20,123 | ₩20,002 | ₩20,083 | +0.27% | 6.5만 |
|---|
| 2026.08.03 | ₩20,043 | ₩20,123 | ₩19,949 | ₩20,002 | -0.20% | 6.9만 |
|---|
| 2026.07.31 | ₩20,083 | ₩20,137 | ₩19,895 | ₩20,016 | -0.33% | 5.3만 |
|---|
| 2026.07.30 | ₩20,271 | ₩20,271 | ₩20,016 | ₩20,096 | -0.86% | 3.6만 |
|---|
| 2026.07.29 | ₩20,163 | ₩20,324 | ₩20,123 | ₩20,190 | +0.13% | 3.9만 |
|---|
| 2026.07.28 | ₩20,190 | ₩20,190 | ₩20,110 | ₩20,163 | -0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩20,257 | ₩20,391 | ₩20,110 | ₩20,177 | -0.40% | 3.6만 |
|---|
| 2026.07.24 | ₩20,217 | ₩20,217 | ₩19,976 | ₩20,190 | -0.13% | 4만 |
|---|
| 2026.07.23 | ₩20,217 | ₩20,298 | ₩20,096 | ₩20,123 | -0.46% | 2.9만 |
|---|
| 2026.07.22 | ₩20,351 | ₩20,405 | ₩20,204 | ₩20,244 | -0.53% | 3.9만 |
|---|
| 2026.07.21 | ₩20,472 | ₩20,472 | ₩20,324 | ₩20,391 | -0.39% | 3.1만 |
|---|
| 2026.07.20 | ₩20,539 | ₩20,566 | ₩20,418 | ₩20,485 | -0.26% | 3.7만 |
|---|
| 2026.07.17 | ₩20,606 | ₩20,606 | ₩20,405 | ₩20,539 | -0.33% | 1.7만 |
|---|
| 2026.07.16 | ₩20,606 | ₩20,606 | ₩20,472 | ₩20,566 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩20,566 | ₩20,633 | ₩20,391 | ₩20,579 | +0.07% | 3.6만 |
|---|
| 2026.07.14 | ₩20,512 | ₩20,633 | ₩20,512 | ₩20,633 | +0.59% | 4.4만 |
|---|
| 2026.07.13 | ₩20,405 | ₩20,485 | ₩20,324 | ₩20,472 | +0.33% | 4.3만 |
|---|
| 2026.07.10 | ₩20,566 | ₩20,593 | ₩20,311 | ₩20,405 | -0.78% | 5.2만 |
|---|
| 2026.07.09 | ₩20,593 | ₩20,713 | ₩20,432 | ₩20,499 | -0.46% | 11.1만 |
|---|
| 2026.07.08 | ₩20,606 | ₩20,606 | ₩20,338 | ₩20,499 | -0.52% | 5.5만 |
|---|
| 2026.07.07 | ₩20,687 | ₩20,687 | ₩20,485 | ₩20,499 | -0.91% | 4.8만 |
|---|
| 2026.07.06 | ₩20,780 | ₩20,780 | ₩20,633 | ₩20,687 | -0.45% | 3.4만 |
|---|
| 2026.07.02 | ₩20,794 | ₩20,807 | ₩20,660 | ₩20,754 | -0.19% | 3.4만 |
|---|
| 2026.07.01 | ₩20,727 | ₩20,794 | ₩20,633 | ₩20,754 | +0.13% | 6.9만 |
|---|
| 2026.06.30 | ₩20,861 | ₩20,874 | ₩20,673 | ₩20,794 | -0.32% | 8만 |
|---|
| 2026.06.29 | ₩20,861 | ₩20,874 | ₩20,593 | ₩20,861 | 0.00% | 6만 |
|---|
| 2026.06.26 | ₩20,834 | ₩20,874 | ₩20,673 | ₩20,794 | -0.19% | 4.8만 |
|---|
| 2026.06.25 | ₩20,874 | ₩20,915 | ₩20,633 | ₩20,807 | -0.32% | 3.8만 |
|---|
| 2026.06.24 | ₩20,633 | ₩20,807 | ₩20,499 | ₩20,767 | +0.65% | 6.1만 |
|---|
| 2026.06.23 | ₩20,552 | ₩20,673 | ₩20,391 | ₩20,539 | -0.07% | 5.2만 |
|---|
| 2026.06.22 | ₩20,566 | ₩20,619 | ₩20,217 | ₩20,539 | -0.13% | 7.2만 |
|---|
| 2026.06.18 | ₩20,673 | ₩20,673 | ₩20,552 | ₩20,552 | -0.58% | 2.7만 |
|---|
| 2026.06.17 | ₩20,619 | ₩20,660 | ₩20,552 | ₩20,579 | -0.20% | 3.4만 |
|---|
| 2026.06.16 | ₩20,794 | ₩20,794 | ₩20,593 | ₩20,646 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩20,660 | ₩20,834 | ₩20,512 | ₩20,821 | +0.78% | 3.4만 |
|---|
| 2026.06.12 | ₩20,888 | ₩20,928 | ₩20,566 | ₩20,606 | -1.35% | 7.5만 |
|---|
| 2026.06.11 | ₩20,807 | ₩20,928 | ₩20,445 | ₩20,821 | +0.06% | 4.7만 |
|---|
| 2026.06.10 | ₩20,499 | ₩20,740 | ₩20,499 | ₩20,713 | +1.05% | 3만 |
|---|
| 2026.06.09 | ₩20,365 | ₩20,445 | ₩20,365 | ₩20,445 | +0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩20,485 | ₩20,485 | ₩20,271 | ₩20,351 | -0.65% | 4.2만 |
|---|
| 2026.06.05 | ₩20,418 | ₩20,660 | ₩20,284 | ₩20,499 | +0.39% | 9.1만 |
|---|
| 2026.06.04 | ₩20,432 | ₩20,432 | ₩20,217 | ₩20,418 | -0.07% | 3.7만 |
|---|
| 2026.06.03 | ₩20,472 | ₩20,472 | ₩20,244 | ₩20,365 | -0.52% | 6.3만 |
|---|
| 2026.06.02 | ₩20,271 | ₩20,552 | ₩20,257 | ₩20,405 | +0.66% | 8.3만 |
|---|
| 2026.06.01 | ₩20,472 | ₩20,539 | ₩20,204 | ₩20,418 | -0.26% | 3.7만 |
|---|
| 2026.05.29 | ₩20,526 | ₩20,552 | ₩20,445 | ₩20,499 | -0.13% | 4.2만 |
|---|
| 2026.05.28 | ₩20,566 | ₩20,767 | ₩20,418 | ₩20,512 | -0.26% | 4.4만 |
|---|
| 2026.05.27 | ₩20,338 | ₩20,687 | ₩20,150 | ₩20,633 | +1.45% | 12.4만 |
|---|
| 2026.05.26 | ₩20,244 | ₩20,351 | ₩20,150 | ₩20,324 | +0.40% | 6.4만 |
|---|
| 2026.05.22 | ₩20,163 | ₩20,217 | ₩20,137 | ₩20,204 | +0.20% | 2.9만 |
|---|
| 2026.05.21 | ₩20,163 | ₩20,298 | ₩20,123 | ₩20,123 | -0.20% | 4.8만 |
|---|
| 2026.05.20 | ₩20,110 | ₩20,311 | ₩20,083 | ₩20,271 | +0.80% | 6만 |
|---|
| 2026.05.19 | ₩20,123 | ₩20,204 | ₩20,069 | ₩20,083 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,257 | ₩20,257 | ₩20,029 | ₩20,204 | -0.26% | 6만 |
|---|
| 2026.05.15 | ₩20,244 | ₩20,271 | ₩20,123 | ₩20,190 | -0.27% | 7.6만 |
|---|
| 2026.05.14 | ₩20,445 | ₩20,499 | ₩20,338 | ₩20,458 | +0.07% | 3.4만 |
|---|
| 2026.05.13 | ₩20,418 | ₩20,499 | ₩20,204 | ₩20,365 | -0.26% | 3.3만 |
|---|
| 2026.05.12 | ₩20,432 | ₩20,499 | ₩20,378 | ₩20,432 | 0.00% | 2.6만 |
|---|
| 2026.05.11 | ₩20,566 | ₩20,579 | ₩20,458 | ₩20,526 | -0.20% | 4.6만 |
|---|
| 2026.05.08 | ₩20,552 | ₩20,660 | ₩20,445 | ₩20,512 | -0.20% | 4.5만 |
|---|
| 2026.05.07 | ₩20,458 | ₩20,539 | ₩20,378 | ₩20,526 | +0.33% | 6.7만 |
|---|
| 2026.05.06 | ₩20,244 | ₩20,405 | ₩20,016 | ₩20,405 | +0.80% | 10만 |
|---|
| 2026.05.05 | ₩19,935 | ₩20,137 | ₩19,935 | ₩20,137 | +1.01% | 6.7만 |
|---|
| 2026.05.04 | ₩20,043 | ₩20,096 | ₩19,868 | ₩19,882 | -0.80% | 9.6만 |
|---|
| 2026.05.01 | ₩20,016 | ₩20,244 | ₩19,922 | ₩20,043 | +0.13% | 9만 |
|---|
| 2026.04.30 | ₩20,043 | ₩20,110 | ₩19,976 | ₩20,083 | +0.20% | 7.1만 |
|---|
| 2026.04.29 | ₩20,002 | ₩20,096 | ₩19,882 | ₩19,962 | -0.20% | 7.6만 |
|---|
| 2026.04.28 | ₩20,043 | ₩20,150 | ₩19,989 | ₩20,016 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩20,137 | ₩20,298 | ₩20,043 | ₩20,083 | -0.27% | 6.1만 |
|---|
| 2026.04.24 | ₩20,150 | ₩20,324 | ₩20,123 | ₩20,123 | -0.13% | 6만 |
|---|
| 2026.04.23 | ₩20,391 | ₩20,391 | ₩20,150 | ₩20,257 | -0.66% | 9만 |
|---|
| 2026.04.22 | ₩20,365 | ₩20,512 | ₩20,257 | ₩20,338 | -0.13% | 6.4만 |
|---|
| 2026.04.21 | ₩20,418 | ₩20,566 | ₩20,351 | ₩20,351 | -0.33% | 4.8만 |
|---|
| 2026.04.20 | ₩20,418 | ₩20,472 | ₩20,405 | ₩20,445 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩20,472 | ₩20,539 | ₩20,378 | ₩20,499 | +0.13% | 3.2만 |
|---|
| 2026.04.16 | ₩20,552 | ₩20,552 | ₩20,391 | ₩20,458 | -0.46% | 3.2만 |
|---|
| 2026.04.15 | ₩20,405 | ₩20,552 | ₩20,338 | ₩20,458 | +0.26% | 4.6만 |
|---|
| 2026.04.14 | ₩20,472 | ₩20,660 | ₩20,338 | ₩20,485 | +0.07% | 6만 |
|---|
| 2026.04.13 | ₩20,257 | ₩20,445 | ₩20,244 | ₩20,378 | +0.60% | 5.4만 |
|---|
| 2026.04.10 | ₩20,391 | ₩20,593 | ₩20,311 | ₩20,351 | -0.20% | 3만 |
|---|
| 2026.04.09 | ₩20,391 | ₩20,552 | ₩20,043 | ₩20,311 | -0.39% | 12.4만 |
|---|
| 2026.04.08 | ₩20,177 | ₩20,499 | ₩20,177 | ₩20,338 | +0.80% | 8.7만 |
|---|
| 2026.04.07 | ₩19,707 | ₩20,096 | ₩19,707 | ₩20,096 | +1.97% | 9.9만 |
|---|
| 2026.04.06 | ₩20,056 | ₩20,056 | ₩19,761 | ₩19,922 | -0.67% | 6.3만 |
|---|
| 2026.04.02 | ₩19,976 | ₩20,056 | ₩19,828 | ₩19,989 | +0.07% | 9.5만 |
|---|
| 2026.04.01 | ₩20,016 | ₩20,069 | ₩19,908 | ₩19,989 | -0.13% | 5.9만 |
|---|
| 2026.03.31 | ₩19,519 | ₩20,043 | ₩19,452 | ₩19,922 | +2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩19,573 | ₩19,734 | ₩19,385 | ₩19,479 | -0.48% | 17만 |
|---|
| 2026.03.27 | ₩19,573 | ₩19,694 | ₩19,452 | ₩19,546 | -0.14% | 6.6만 |
|---|
| 2026.03.26 | ₩19,908 | ₩19,908 | ₩19,573 | ₩19,627 | -1.42% | 7만 |
|---|
| 2026.03.25 | ₩19,882 | ₩20,083 | ₩19,855 | ₩19,868 | -0.07% | 3.8만 |
|---|
| 2026.03.24 | ₩19,908 | ₩20,123 | ₩19,734 | ₩19,788 | -0.61% | 7.1만 |
|---|
| 2026.03.23 | ₩20,083 | ₩20,391 | ₩19,949 | ₩19,976 | -0.53% | 5.2만 |
|---|
| 2026.03.20 | ₩20,230 | ₩20,391 | ₩19,855 | ₩19,949 | -1.39% | 8.3만 |
|---|
| 2026.03.19 | ₩20,284 | ₩20,324 | ₩20,190 | ₩20,298 | +0.07% | 6.3만 |
|---|
| 2026.03.18 | ₩20,311 | ₩20,526 | ₩20,123 | ₩20,284 | -0.13% | 3.6만 |
|---|
| 2026.03.17 | ₩20,338 | ₩20,351 | ₩20,204 | ₩20,257 | -0.40% | 3.9만 |
|---|
| 2026.03.16 | ₩20,365 | ₩20,418 | ₩20,257 | ₩20,257 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩20,418 | ₩20,499 | ₩20,324 | ₩20,445 | +0.13% | 3만 |
|---|
| 2026.03.12 | ₩20,445 | ₩20,472 | ₩20,351 | ₩20,405 | -0.20% | 5.2만 |
|---|
| 2026.03.11 | ₩20,499 | ₩20,566 | ₩20,485 | ₩20,485 | -0.07% | 2.7만 |
|---|
| 2026.03.10 | ₩20,418 | ₩20,606 | ₩20,418 | ₩20,485 | +0.33% | 3.4만 |
|---|
| 2026.03.09 | ₩20,579 | ₩20,754 | ₩20,257 | ₩20,391 | -0.91% | 4만 |
|---|
| 2026.03.06 | ₩20,660 | ₩20,780 | ₩20,499 | ₩20,579 | -0.39% | 9.3만 |
|---|
| 2026.03.05 | ₩20,928 | ₩20,995 | ₩20,660 | ₩20,700 | -1.09% | 3.5만 |
|---|
| 2026.03.04 | ₩21,156 | ₩21,156 | ₩20,405 | ₩20,928 | -1.08% | 15.1만 |
|---|
| 2026.03.03 | ₩20,968 | ₩21,210 | ₩20,834 | ₩21,076 | +0.51% | 4.4만 |
|---|
| 2026.03.02 | ₩20,901 | ₩21,062 | ₩20,687 | ₩20,968 | +0.32% | 4.2만 |
|---|
| 2026.02.27 | ₩20,848 | ₩20,982 | ₩20,794 | ₩20,928 | +0.39% | 3.6만 |
|---|
| 2026.02.26 | ₩20,794 | ₩20,955 | ₩20,767 | ₩20,821 | +0.13% | 1.6만 |
|---|
| 2026.02.25 | ₩20,821 | ₩21,022 | ₩20,727 | ₩20,848 | +0.13% | 3만 |
|---|
| 2026.02.24 | ₩20,687 | ₩20,955 | ₩20,485 | ₩20,754 | +0.32% | 6.4만 |
|---|
| 2026.02.23 | ₩20,754 | ₩20,982 | ₩20,499 | ₩20,619 | -0.65% | 4.2만 |
|---|
| 2026.02.20 | ₩20,767 | ₩20,901 | ₩20,378 | ₩20,754 | -0.06% | 2.6만 |
|---|
| 2026.02.19 | ₩20,915 | ₩20,915 | ₩20,780 | ₩20,794 | -0.58% | 3.2만 |
|---|
| 2026.02.18 | ₩21,089 | ₩21,156 | ₩20,740 | ₩20,968 | -0.57% | 6만 |
|---|
| 2026.02.17 | ₩21,102 | ₩21,143 | ₩21,035 | ₩21,129 | +0.13% | 4.2만 |
|---|
| 2026.02.13 | ₩21,062 | ₩21,062 | ₩20,861 | ₩21,049 | -0.06% | 2.1만 |
|---|
| 2026.02.12 | ₩21,089 | ₩21,223 | ₩20,941 | ₩21,062 | -0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩21,076 | ₩21,210 | ₩20,955 | ₩21,076 | 0.00% | 2.6만 |
|---|
| 2026.02.10 | ₩20,955 | ₩21,049 | ₩20,713 | ₩21,035 | +0.38% | 3.5만 |
|---|
| 2026.02.09 | ₩20,915 | ₩20,941 | ₩20,874 | ₩20,928 | +0.06% | 1.7만 |
|---|
| 2026.02.06 | ₩20,901 | ₩20,901 | ₩20,619 | ₩20,888 | -0.06% | 3.8만 |
|---|
| 2026.02.05 | ₩20,807 | ₩20,955 | ₩20,754 | ₩20,807 | 0.00% | 5.4만 |
|---|
| 2026.02.04 | ₩20,982 | ₩21,049 | ₩20,794 | ₩20,848 | -0.64% | 5.1만 |
|---|
| 2026.02.03 | ₩20,901 | ₩20,995 | ₩20,794 | ₩20,955 | +0.26% | 12.6만 |
|---|
| 2026.02.02 | ₩20,928 | ₩20,928 | ₩20,727 | ₩20,901 | -0.13% | 7.2만 |
|---|
| 2026.01.30 | ₩20,633 | ₩20,928 | ₩20,633 | ₩20,928 | +1.43% | 7.2만 |
|---|
| 2026.01.29 | ₩20,794 | ₩20,794 | ₩20,552 | ₩20,740 | -0.26% | 5.4만 |
|---|
| 2026.01.28 | ₩20,445 | ₩20,901 | ₩20,445 | ₩20,807 | +1.77% | 12.8만 |
|---|
| 2026.01.27 | ₩20,351 | ₩20,458 | ₩20,298 | ₩20,445 | +0.46% | 8.5만 |
|---|
| 2026.01.26 | ₩20,485 | ₩20,485 | ₩20,271 | ₩20,338 | -0.72% | 6.4만 |
|---|
| 2026.01.23 | ₩20,499 | ₩20,499 | ₩20,365 | ₩20,445 | -0.26% | 9만 |
|---|
| 2026.01.22 | ₩20,365 | ₩20,472 | ₩20,365 | ₩20,472 | +0.53% | 9.7만 |
|---|
| 2026.01.21 | ₩20,378 | ₩20,485 | ₩20,271 | ₩20,405 | +0.13% | 3.3만 |
|---|
| 2026.01.20 | ₩20,351 | ₩20,365 | ₩20,244 | ₩20,324 | -0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩20,351 | ₩20,445 | ₩20,351 | ₩20,378 | +0.13% | 12.9만 |
|---|
| 2026.01.15 | ₩20,445 | ₩20,499 | ₩20,365 | ₩20,418 | -0.13% | 6.9만 |
|---|
| 2026.01.14 | ₩20,445 | ₩20,499 | ₩20,432 | ₩20,485 | +0.20% | 5.3만 |
|---|
| 2026.01.13 | ₩20,445 | ₩20,445 | ₩20,365 | ₩20,445 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩20,458 | ₩20,458 | ₩20,324 | ₩20,405 | -0.26% | 4.9만 |
|---|
| 2026.01.09 | ₩20,472 | ₩20,472 | ₩20,351 | ₩20,432 | -0.20% | 3.2만 |
|---|
| 2026.01.08 | ₩20,391 | ₩20,418 | ₩20,257 | ₩20,365 | -0.13% | 8만 |
|---|
| 2026.01.07 | ₩20,204 | ₩20,391 | ₩20,177 | ₩20,365 | +0.80% | 12.2만 |
|---|
| 2026.01.06 | ₩20,096 | ₩20,163 | ₩20,029 | ₩20,163 | +0.33% | 6.4만 |
|---|
| 2026.01.05 | ₩20,029 | ₩20,110 | ₩20,016 | ₩20,043 | +0.07% | 10.8만 |
|---|
| 2026.01.02 | ₩20,016 | ₩20,043 | ₩19,922 | ₩20,043 | +0.13% | 10.6만 |
|---|
| 2025.12.31 | ₩19,962 | ₩20,029 | ₩19,922 | ₩19,949 | -0.07% | 15.5만 |
|---|
| 2025.12.30 | ₩19,949 | ₩20,002 | ₩19,895 | ₩19,962 | +0.07% | 17.4만 |
|---|
| 2025.12.29 | ₩19,882 | ₩19,922 | ₩19,801 | ₩19,895 | +0.07% | 21.7만 |
|---|
| 2025.12.26 | ₩19,908 | ₩19,922 | ₩19,828 | ₩19,855 | -0.27% | 11.1만 |
|---|
| 2025.12.24 | ₩20,002 | ₩20,016 | ₩19,841 | ₩19,882 | -0.60% | 13.5만 |
|---|
| 2025.12.23 | ₩19,882 | ₩19,882 | ₩19,801 | ₩19,868 | -0.07% | 22.1만 |
|---|
| 2025.12.22 | ₩19,908 | ₩19,976 | ₩19,841 | ₩19,882 | -0.13% | 20.4만 |
|---|
| 2025.12.19 | ₩19,989 | ₩20,029 | ₩19,922 | ₩19,976 | -0.07% | 12.6만 |
|---|
| 2025.12.18 | ₩19,908 | ₩19,989 | ₩19,895 | ₩19,935 | +0.13% | 19.1만 |
|---|
| 2025.12.17 | ₩19,962 | ₩19,962 | ₩19,868 | ₩19,935 | -0.13% | 21.3만 |
|---|
| 2025.12.16 | ₩19,949 | ₩19,989 | ₩19,855 | ₩19,976 | +0.13% | 12.3만 |
|---|
| 2025.12.15 | ₩19,976 | ₩20,002 | ₩19,841 | ₩19,935 | -0.20% | 10.8만 |
|---|
| 2025.12.12 | ₩20,056 | ₩20,069 | ₩19,989 | ₩20,029 | -0.13% | 17.9만 |
|---|
| 2025.12.11 | ₩20,029 | ₩20,096 | ₩20,002 | ₩20,083 | +0.27% | 10.2만 |
|---|
| 2025.12.10 | ₩19,922 | ₩20,056 | ₩19,922 | ₩20,029 | +0.54% | 11만 |
|---|
| 2025.12.09 | ₩19,949 | ₩20,016 | ₩19,922 | ₩19,976 | +0.13% | 10.6만 |
|---|
| 2025.12.08 | ₩20,002 | ₩20,029 | ₩19,922 | ₩19,989 | -0.07% | 16.8만 |
|---|
| 2025.12.05 | ₩20,043 | ₩20,096 | ₩20,002 | ₩20,029 | -0.07% | 11만 |
|---|
| 2025.12.04 | ₩20,002 | ₩20,096 | ₩20,002 | ₩20,069 | +0.34% | 11.6만 |
|---|
| 2025.12.03 | ₩20,002 | ₩20,069 | ₩19,908 | ₩20,043 | +0.20% | 12.9만 |
|---|
| 2025.12.02 | ₩19,989 | ₩19,989 | ₩19,828 | ₩19,989 | 0.00% | 7.4만 |
|---|
| 2025.12.01 | ₩20,002 | ₩20,016 | ₩19,828 | ₩19,922 | -0.40% | 8.3만 |
|---|
| 2025.11.28 | ₩20,029 | ₩20,069 | ₩19,989 | ₩20,043 | +0.07% | 4만 |
|---|
| 2025.11.26 | ₩19,949 | ₩20,056 | ₩19,935 | ₩20,029 | +0.40% | 6.3만 |
|---|
| 2025.11.25 | ₩20,002 | ₩20,043 | ₩19,908 | ₩20,016 | +0.07% | 8.6만 |
|---|
| 2025.11.24 | ₩19,976 | ₩19,989 | ₩19,882 | ₩19,922 | -0.27% | 7.7만 |
|---|
| 2025.11.21 | ₩19,949 | ₩19,962 | ₩19,882 | ₩19,908 | -0.20% | 4.6만 |
|---|
| 2025.11.20 | ₩20,110 | ₩20,123 | ₩19,868 | ₩19,949 | -0.80% | 6.3만 |
|---|
| 2025.11.19 | ₩20,190 | ₩20,190 | ₩20,016 | ₩20,056 | -0.66% | 5.6만 |
|---|
| 2025.11.18 | ₩20,217 | ₩20,230 | ₩20,110 | ₩20,150 | -0.33% | 3.5만 |
|---|
| 2025.11.17 | ₩20,257 | ₩20,257 | ₩20,110 | ₩20,190 | -0.33% | 5.4만 |
|---|
| 2025.11.14 | ₩20,284 | ₩20,284 | ₩20,190 | ₩20,204 | -0.40% | 5.3만 |
|---|
| 2025.11.13 | ₩20,351 | ₩20,378 | ₩20,284 | ₩20,324 | -0.13% | 3만 |
|---|
| 2025.11.12 | ₩20,324 | ₩20,365 | ₩20,217 | ₩20,351 | +0.13% | 13.1만 |
|---|
| 2025.11.11 | ₩20,284 | ₩20,391 | ₩20,284 | ₩20,324 | +0.20% | 7.7만 |
|---|
| 2025.11.10 | ₩20,257 | ₩20,284 | ₩20,177 | ₩20,271 | +0.07% | 5.5만 |
|---|
| 2025.11.07 | ₩20,177 | ₩20,284 | ₩20,150 | ₩20,204 | +0.13% | 8.7만 |
|---|
| 2025.11.06 | ₩20,324 | ₩20,338 | ₩20,217 | ₩20,271 | -0.26% | 4.4만 |
|---|
| 2025.11.05 | ₩20,365 | ₩20,391 | ₩20,204 | ₩20,284 | -0.40% | 6.2만 |
|---|
| 2025.11.04 | ₩20,284 | ₩20,365 | ₩20,257 | ₩20,365 | +0.40% | 5.3만 |
|---|
| 2025.11.03 | ₩20,378 | ₩20,378 | ₩20,163 | ₩20,324 | -0.26% | 7.8만 |
|---|
| 2025.10.31 | ₩20,230 | ₩20,338 | ₩20,204 | ₩20,324 | +0.46% | 5.6만 |
|---|
| 2025.10.30 | ₩20,284 | ₩20,284 | ₩20,096 | ₩20,177 | -0.53% | 8.5만 |
|---|
| 2025.10.29 | ₩20,324 | ₩20,351 | ₩20,230 | ₩20,311 | -0.07% | 5만 |
|---|
| 2025.10.28 | ₩20,338 | ₩20,351 | ₩20,190 | ₩20,311 | -0.13% | 7.2만 |
|---|
| 2025.10.27 | ₩20,405 | ₩20,405 | ₩20,284 | ₩20,338 | -0.33% | 5.3만 |
|---|
| 2025.10.24 | ₩20,405 | ₩20,405 | ₩20,217 | ₩20,365 | -0.20% | 3.5만 |
|---|
| 2025.10.23 | ₩20,311 | ₩20,324 | ₩20,244 | ₩20,324 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩20,324 | ₩20,351 | ₩20,190 | ₩20,298 | -0.13% | 4만 |
|---|
| 2025.10.21 | ₩20,311 | ₩20,324 | ₩20,230 | ₩20,271 | -0.20% | 5.7만 |
|---|
| 2025.10.20 | ₩20,257 | ₩20,284 | ₩20,150 | ₩20,284 | +0.13% | 4.1만 |
|---|
| 2025.10.17 | ₩20,311 | ₩20,311 | ₩20,096 | ₩20,190 | -0.59% | 4.6만 |
|---|
| 2025.10.16 | ₩20,365 | ₩20,365 | ₩20,204 | ₩20,271 | -0.46% | 3.1만 |
|---|
| 2025.10.15 | ₩20,378 | ₩20,378 | ₩20,190 | ₩20,324 | -0.26% | 6만 |
|---|
| 2025.10.14 | ₩20,365 | ₩20,391 | ₩20,217 | ₩20,338 | -0.13% | 5.4만 |
|---|
| 2025.10.13 | ₩20,311 | ₩20,391 | ₩20,204 | ₩20,324 | +0.07% | 6.1만 |
|---|
| 2025.10.10 | ₩20,391 | ₩20,391 | ₩20,190 | ₩20,298 | -0.46% | 4.9만 |
|---|