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 | ₩18,290 | ₩18,813 | ₩18,290 | ₩18,652 | +1.98% | 9.5만 |
| 2026.10.08 | ₩18,290 | ₩18,304 | ₩18,157 | ₩18,277 | -0.07% | 13.2만 |
| 2026.10.07 | ₩18,465 | ₩18,465 | ₩18,143 | ₩18,290 | -0.94% | 9.3만 |
| 2026.10.06 | ₩18,116 | ₩18,652 | ₩17,969 | ₩18,625 | +2.81% | 13.7만 |
| 2026.10.05 | ₩18,277 | ₩18,277 | ₩17,835 | ₩18,036 | -1.32% | 14.4만 |
| 2026.10.02 | ₩18,331 | ₩18,505 | ₩18,290 | ₩18,398 | +0.37% | 6.4만 |
| 2026.10.01 | ₩18,237 | ₩18,344 | ₩18,076 | ₩18,197 | -0.22% | 7.5만 |
| 2026.09.30 | ₩17,902 | ₩18,424 | ₩17,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,224 |
| +1.80% |
| 13만 |
| 2026.09.29 | ₩17,916 | ₩18,237 | ₩17,728 | ₩17,889 | -0.15% | 27.4만 |
|---|
| 2026.09.28 | ₩18,304 | ₩18,465 | ₩17,875 | ₩17,916 | -2.12% | 26.1만 |
|---|
| 2026.09.25 | ₩18,411 | ₩18,531 | ₩18,304 | ₩18,491 | +0.44% | 17만 |
|---|
| 2026.09.24 | ₩18,652 | ₩18,719 | ₩18,317 | ₩18,344 | -1.65% | 16.3만 |
|---|
| 2026.09.23 | ₩18,880 | ₩18,920 | ₩18,652 | ₩18,652 | -1.21% | 16.1만 |
|---|
| 2026.09.22 | ₩19,014 | ₩19,014 | ₩18,906 | ₩18,906 | -0.56% | 8.9만 |
|---|
| 2026.09.21 | ₩18,880 | ₩18,960 | ₩18,826 | ₩18,893 | +0.07% | 11.4만 |
|---|
| 2026.09.18 | ₩18,973 | ₩19,147 | ₩18,813 | ₩18,853 | -0.64% | 8.5만 |
|---|
| 2026.09.17 | ₩18,987 | ₩19,134 | ₩18,906 | ₩19,067 | +0.42% | 7.6만 |
|---|
| 2026.09.16 | ₩18,920 | ₩19,027 | ₩18,880 | ₩18,947 | +0.14% | 9.3만 |
|---|
| 2026.09.15 | ₩19,228 | ₩19,255 | ₩18,893 | ₩18,960 | -1.39% | 8.6만 |
|---|
| 2026.09.14 | ₩19,455 | ₩19,455 | ₩19,255 | ₩19,295 | -0.83% | 3만 |
|---|
| 2026.09.11 | ₩19,348 | ₩19,536 | ₩19,321 | ₩19,442 | +0.48% | 5.1만 |
|---|
| 2026.09.10 | ₩19,562 | ₩19,562 | ₩19,375 | ₩19,388 | -0.89% | 4.8만 |
|---|
| 2026.09.09 | ₩19,683 | ₩19,790 | ₩19,562 | ₩19,562 | -0.61% | 5.6만 |
|---|
| 2026.09.08 | ₩19,857 | ₩19,870 | ₩19,656 | ₩19,723 | -0.67% | 5.1만 |
|---|
| 2026.09.04 | ₩19,911 | ₩19,911 | ₩19,777 | ₩19,817 | -0.47% | 2.2만 |
|---|
| 2026.09.03 | ₩19,790 | ₩20,058 | ₩19,683 | ₩19,897 | +0.54% | 10.3만 |
|---|
| 2026.09.02 | ₩19,924 | ₩19,978 | ₩19,737 | ₩19,790 | -0.67% | 9.5만 |
|---|
| 2026.09.01 | ₩20,071 | ₩20,085 | ₩19,964 | ₩20,004 | -0.33% | 4.7만 |
|---|
| 2026.08.31 | ₩20,071 | ₩20,138 | ₩20,045 | ₩20,085 | +0.07% | 4.1만 |
|---|
| 2026.08.28 | ₩20,071 | ₩20,098 | ₩19,897 | ₩19,991 | -0.40% | 2.8만 |
|---|
| 2026.08.27 | ₩20,085 | ₩20,085 | ₩20,018 | ₩20,045 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩20,138 | ₩20,138 | ₩20,071 | ₩20,125 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩20,125 | ₩20,138 | ₩20,004 | ₩20,085 | -0.20% | 4.6만 |
|---|
| 2026.08.24 | ₩20,165 | ₩20,165 | ₩19,964 | ₩20,018 | -0.73% | 2만 |
|---|
| 2026.08.21 | ₩20,205 | ₩20,312 | ₩20,031 | ₩20,085 | -0.60% | 2.9만 |
|---|
| 2026.08.20 | ₩20,219 | ₩20,433 | ₩20,018 | ₩20,125 | -0.46% | 6.4만 |
|---|
| 2026.08.19 | ₩20,192 | ₩20,326 | ₩20,165 | ₩20,272 | +0.40% | 9.3만 |
|---|
| 2026.08.18 | ₩20,071 | ₩20,460 | ₩20,004 | ₩20,085 | +0.07% | 11.3만 |
|---|
| 2026.08.17 | ₩20,138 | ₩20,178 | ₩20,031 | ₩20,071 | -0.33% | 4.2만 |
|---|
| 2026.08.14 | ₩20,138 | ₩20,192 | ₩20,071 | ₩20,125 | -0.07% | 8.8만 |
|---|
| 2026.08.13 | ₩20,004 | ₩20,205 | ₩20,004 | ₩20,192 | +0.94% | 9.4만 |
|---|
| 2026.08.12 | ₩20,138 | ₩20,152 | ₩20,004 | ₩20,031 | -0.53% | 5.3만 |
|---|
| 2026.08.11 | ₩20,045 | ₩20,138 | ₩20,018 | ₩20,071 | +0.13% | 6.7만 |
|---|
| 2026.08.10 | ₩20,071 | ₩20,138 | ₩20,031 | ₩20,031 | -0.20% | 4.8만 |
|---|
| 2026.08.07 | ₩20,071 | ₩20,152 | ₩20,045 | ₩20,098 | +0.13% | 4.4만 |
|---|
| 2026.08.06 | ₩20,004 | ₩20,071 | ₩19,951 | ₩19,978 | -0.13% | 6.7만 |
|---|
| 2026.08.05 | ₩20,045 | ₩20,098 | ₩19,964 | ₩19,991 | -0.27% | 9.4만 |
|---|
| 2026.08.04 | ₩19,991 | ₩20,085 | ₩19,964 | ₩20,045 | +0.27% | 6.5만 |
|---|
| 2026.08.03 | ₩20,004 | ₩20,085 | ₩19,911 | ₩19,964 | -0.20% | 6.9만 |
|---|
| 2026.07.31 | ₩20,045 | ₩20,098 | ₩19,857 | ₩19,978 | -0.33% | 5.3만 |
|---|
| 2026.07.30 | ₩20,232 | ₩20,232 | ₩19,978 | ₩20,058 | -0.86% | 3.6만 |
|---|
| 2026.07.29 | ₩20,125 | ₩20,286 | ₩20,085 | ₩20,152 | +0.13% | 3.9만 |
|---|
| 2026.07.28 | ₩20,152 | ₩20,152 | ₩20,071 | ₩20,125 | -0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩20,219 | ₩20,352 | ₩20,071 | ₩20,138 | -0.40% | 3.6만 |
|---|
| 2026.07.24 | ₩20,178 | ₩20,178 | ₩19,937 | ₩20,152 | -0.13% | 4만 |
|---|
| 2026.07.23 | ₩20,178 | ₩20,259 | ₩20,058 | ₩20,085 | -0.46% | 2.9만 |
|---|
| 2026.07.22 | ₩20,312 | ₩20,366 | ₩20,165 | ₩20,205 | -0.53% | 3.9만 |
|---|
| 2026.07.21 | ₩20,433 | ₩20,433 | ₩20,286 | ₩20,352 | -0.39% | 3.1만 |
|---|
| 2026.07.20 | ₩20,500 | ₩20,527 | ₩20,379 | ₩20,446 | -0.26% | 3.7만 |
|---|
| 2026.07.17 | ₩20,567 | ₩20,567 | ₩20,366 | ₩20,500 | -0.33% | 1.7만 |
|---|
| 2026.07.16 | ₩20,567 | ₩20,567 | ₩20,433 | ₩20,527 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩20,527 | ₩20,594 | ₩20,352 | ₩20,540 | +0.07% | 3.6만 |
|---|
| 2026.07.14 | ₩20,473 | ₩20,594 | ₩20,473 | ₩20,594 | +0.59% | 4.4만 |
|---|
| 2026.07.13 | ₩20,366 | ₩20,446 | ₩20,286 | ₩20,433 | +0.33% | 4.3만 |
|---|
| 2026.07.10 | ₩20,527 | ₩20,553 | ₩20,272 | ₩20,366 | -0.78% | 5.2만 |
|---|
| 2026.07.09 | ₩20,553 | ₩20,674 | ₩20,393 | ₩20,460 | -0.46% | 11.1만 |
|---|
| 2026.07.08 | ₩20,567 | ₩20,567 | ₩20,299 | ₩20,460 | -0.52% | 5.5만 |
|---|
| 2026.07.07 | ₩20,647 | ₩20,647 | ₩20,446 | ₩20,460 | -0.91% | 4.8만 |
|---|
| 2026.07.06 | ₩20,741 | ₩20,741 | ₩20,594 | ₩20,647 | -0.45% | 3.4만 |
|---|
| 2026.07.02 | ₩20,754 | ₩20,768 | ₩20,620 | ₩20,714 | -0.19% | 3.4만 |
|---|
| 2026.07.01 | ₩20,687 | ₩20,754 | ₩20,594 | ₩20,714 | +0.13% | 6.9만 |
|---|
| 2026.06.30 | ₩20,821 | ₩20,835 | ₩20,634 | ₩20,754 | -0.32% | 8만 |
|---|
| 2026.06.29 | ₩20,821 | ₩20,835 | ₩20,553 | ₩20,821 | 0.00% | 6만 |
|---|
| 2026.06.26 | ₩20,794 | ₩20,835 | ₩20,634 | ₩20,754 | -0.19% | 4.8만 |
|---|
| 2026.06.25 | ₩20,835 | ₩20,875 | ₩20,594 | ₩20,768 | -0.32% | 3.8만 |
|---|
| 2026.06.24 | ₩20,594 | ₩20,768 | ₩20,460 | ₩20,727 | +0.65% | 6.1만 |
|---|
| 2026.06.23 | ₩20,513 | ₩20,634 | ₩20,352 | ₩20,500 | -0.07% | 5.2만 |
|---|
| 2026.06.22 | ₩20,527 | ₩20,580 | ₩20,178 | ₩20,500 | -0.13% | 7.2만 |
|---|
| 2026.06.18 | ₩20,634 | ₩20,634 | ₩20,513 | ₩20,513 | -0.58% | 2.7만 |
|---|
| 2026.06.17 | ₩20,580 | ₩20,620 | ₩20,513 | ₩20,540 | -0.20% | 3.4만 |
|---|
| 2026.06.16 | ₩20,754 | ₩20,754 | ₩20,553 | ₩20,607 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩20,620 | ₩20,794 | ₩20,473 | ₩20,781 | +0.78% | 3.4만 |
|---|
| 2026.06.12 | ₩20,848 | ₩20,888 | ₩20,527 | ₩20,567 | -1.35% | 7.5만 |
|---|
| 2026.06.11 | ₩20,768 | ₩20,888 | ₩20,406 | ₩20,781 | +0.06% | 4.7만 |
|---|
| 2026.06.10 | ₩20,460 | ₩20,701 | ₩20,460 | ₩20,674 | +1.05% | 3만 |
|---|
| 2026.06.09 | ₩20,326 | ₩20,406 | ₩20,326 | ₩20,406 | +0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩20,446 | ₩20,446 | ₩20,232 | ₩20,312 | -0.65% | 4.2만 |
|---|
| 2026.06.05 | ₩20,379 | ₩20,620 | ₩20,245 | ₩20,460 | +0.39% | 9.1만 |
|---|
| 2026.06.04 | ₩20,393 | ₩20,393 | ₩20,178 | ₩20,379 | -0.07% | 3.7만 |
|---|
| 2026.06.03 | ₩20,433 | ₩20,433 | ₩20,205 | ₩20,326 | -0.52% | 6.3만 |
|---|
| 2026.06.02 | ₩20,232 | ₩20,513 | ₩20,219 | ₩20,366 | +0.66% | 8.3만 |
|---|
| 2026.06.01 | ₩20,433 | ₩20,500 | ₩20,165 | ₩20,379 | -0.26% | 3.7만 |
|---|
| 2026.05.29 | ₩20,486 | ₩20,513 | ₩20,406 | ₩20,460 | -0.13% | 4.2만 |
|---|
| 2026.05.28 | ₩20,527 | ₩20,727 | ₩20,379 | ₩20,473 | -0.26% | 4.4만 |
|---|
| 2026.05.27 | ₩20,299 | ₩20,647 | ₩20,111 | ₩20,594 | +1.45% | 12.4만 |
|---|
| 2026.05.26 | ₩20,205 | ₩20,312 | ₩20,111 | ₩20,286 | +0.40% | 6.4만 |
|---|
| 2026.05.22 | ₩20,125 | ₩20,178 | ₩20,098 | ₩20,165 | +0.20% | 2.9만 |
|---|
| 2026.05.21 | ₩20,125 | ₩20,259 | ₩20,085 | ₩20,085 | -0.20% | 4.8만 |
|---|
| 2026.05.20 | ₩20,071 | ₩20,272 | ₩20,045 | ₩20,232 | +0.80% | 6만 |
|---|
| 2026.05.19 | ₩20,085 | ₩20,165 | ₩20,031 | ₩20,045 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,219 | ₩20,219 | ₩19,991 | ₩20,165 | -0.26% | 6만 |
|---|
| 2026.05.15 | ₩20,205 | ₩20,232 | ₩20,085 | ₩20,152 | -0.27% | 7.6만 |
|---|
| 2026.05.14 | ₩20,406 | ₩20,460 | ₩20,299 | ₩20,419 | +0.07% | 3.4만 |
|---|
| 2026.05.13 | ₩20,379 | ₩20,460 | ₩20,165 | ₩20,326 | -0.26% | 3.3만 |
|---|
| 2026.05.12 | ₩20,393 | ₩20,460 | ₩20,339 | ₩20,393 | 0.00% | 2.6만 |
|---|
| 2026.05.11 | ₩20,527 | ₩20,540 | ₩20,419 | ₩20,486 | -0.20% | 4.6만 |
|---|
| 2026.05.08 | ₩20,513 | ₩20,620 | ₩20,406 | ₩20,473 | -0.20% | 4.5만 |
|---|
| 2026.05.07 | ₩20,419 | ₩20,500 | ₩20,339 | ₩20,486 | +0.33% | 6.7만 |
|---|
| 2026.05.06 | ₩20,205 | ₩20,366 | ₩19,978 | ₩20,366 | +0.80% | 10만 |
|---|
| 2026.05.05 | ₩19,897 | ₩20,098 | ₩19,897 | ₩20,098 | +1.01% | 6.7만 |
|---|
| 2026.05.04 | ₩20,004 | ₩20,058 | ₩19,830 | ₩19,844 | -0.80% | 9.6만 |
|---|
| 2026.05.01 | ₩19,978 | ₩20,205 | ₩19,884 | ₩20,004 | +0.13% | 9만 |
|---|
| 2026.04.30 | ₩20,004 | ₩20,071 | ₩19,937 | ₩20,045 | +0.20% | 7.1만 |
|---|
| 2026.04.29 | ₩19,964 | ₩20,058 | ₩19,844 | ₩19,924 | -0.20% | 7.6만 |
|---|
| 2026.04.28 | ₩20,004 | ₩20,111 | ₩19,951 | ₩19,978 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩20,098 | ₩20,259 | ₩20,004 | ₩20,045 | -0.27% | 6.1만 |
|---|
| 2026.04.24 | ₩20,111 | ₩20,286 | ₩20,085 | ₩20,085 | -0.13% | 6만 |
|---|
| 2026.04.23 | ₩20,352 | ₩20,352 | ₩20,111 | ₩20,219 | -0.66% | 9만 |
|---|
| 2026.04.22 | ₩20,326 | ₩20,473 | ₩20,219 | ₩20,299 | -0.13% | 6.4만 |
|---|
| 2026.04.21 | ₩20,379 | ₩20,527 | ₩20,312 | ₩20,312 | -0.33% | 4.8만 |
|---|
| 2026.04.20 | ₩20,379 | ₩20,433 | ₩20,366 | ₩20,406 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩20,433 | ₩20,500 | ₩20,339 | ₩20,460 | +0.13% | 3.2만 |
|---|
| 2026.04.16 | ₩20,513 | ₩20,513 | ₩20,352 | ₩20,419 | -0.46% | 3.2만 |
|---|
| 2026.04.15 | ₩20,366 | ₩20,513 | ₩20,299 | ₩20,419 | +0.26% | 4.6만 |
|---|
| 2026.04.14 | ₩20,433 | ₩20,620 | ₩20,299 | ₩20,446 | +0.07% | 6만 |
|---|
| 2026.04.13 | ₩20,219 | ₩20,406 | ₩20,205 | ₩20,339 | +0.60% | 5.4만 |
|---|
| 2026.04.10 | ₩20,352 | ₩20,553 | ₩20,272 | ₩20,312 | -0.20% | 3만 |
|---|
| 2026.04.09 | ₩20,352 | ₩20,513 | ₩20,004 | ₩20,272 | -0.39% | 12.4만 |
|---|
| 2026.04.08 | ₩20,138 | ₩20,460 | ₩20,138 | ₩20,299 | +0.80% | 8.7만 |
|---|
| 2026.04.07 | ₩19,670 | ₩20,058 | ₩19,670 | ₩20,058 | +1.97% | 9.9만 |
|---|
| 2026.04.06 | ₩20,018 | ₩20,018 | ₩19,723 | ₩19,884 | -0.67% | 6.3만 |
|---|
| 2026.04.02 | ₩19,937 | ₩20,018 | ₩19,790 | ₩19,951 | +0.07% | 9.5만 |
|---|
| 2026.04.01 | ₩19,978 | ₩20,031 | ₩19,870 | ₩19,951 | -0.13% | 5.9만 |
|---|
| 2026.03.31 | ₩19,482 | ₩20,004 | ₩19,415 | ₩19,884 | +2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩19,536 | ₩19,696 | ₩19,348 | ₩19,442 | -0.48% | 17만 |
|---|
| 2026.03.27 | ₩19,536 | ₩19,656 | ₩19,415 | ₩19,509 | -0.14% | 6.6만 |
|---|
| 2026.03.26 | ₩19,870 | ₩19,870 | ₩19,536 | ₩19,589 | -1.42% | 7만 |
|---|
| 2026.03.25 | ₩19,844 | ₩20,045 | ₩19,817 | ₩19,830 | -0.07% | 3.8만 |
|---|
| 2026.03.24 | ₩19,870 | ₩20,085 | ₩19,696 | ₩19,750 | -0.61% | 7.1만 |
|---|
| 2026.03.23 | ₩20,045 | ₩20,352 | ₩19,911 | ₩19,937 | -0.53% | 5.2만 |
|---|
| 2026.03.20 | ₩20,192 | ₩20,352 | ₩19,817 | ₩19,911 | -1.39% | 8.3만 |
|---|
| 2026.03.19 | ₩20,245 | ₩20,286 | ₩20,152 | ₩20,259 | +0.07% | 6.3만 |
|---|
| 2026.03.18 | ₩20,272 | ₩20,486 | ₩20,085 | ₩20,245 | -0.13% | 3.6만 |
|---|
| 2026.03.17 | ₩20,299 | ₩20,312 | ₩20,165 | ₩20,219 | -0.40% | 3.9만 |
|---|
| 2026.03.16 | ₩20,326 | ₩20,379 | ₩20,219 | ₩20,219 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩20,379 | ₩20,460 | ₩20,286 | ₩20,406 | +0.13% | 3만 |
|---|
| 2026.03.12 | ₩20,406 | ₩20,433 | ₩20,312 | ₩20,366 | -0.20% | 5.2만 |
|---|
| 2026.03.11 | ₩20,460 | ₩20,527 | ₩20,446 | ₩20,446 | -0.07% | 2.7만 |
|---|
| 2026.03.10 | ₩20,379 | ₩20,567 | ₩20,379 | ₩20,446 | +0.33% | 3.4만 |
|---|
| 2026.03.09 | ₩20,540 | ₩20,714 | ₩20,219 | ₩20,352 | -0.91% | 4만 |
|---|
| 2026.03.06 | ₩20,620 | ₩20,741 | ₩20,460 | ₩20,540 | -0.39% | 9.3만 |
|---|
| 2026.03.05 | ₩20,888 | ₩20,955 | ₩20,620 | ₩20,660 | -1.09% | 3.5만 |
|---|
| 2026.03.04 | ₩21,116 | ₩21,116 | ₩20,366 | ₩20,888 | -1.08% | 15.1만 |
|---|
| 2026.03.03 | ₩20,928 | ₩21,169 | ₩20,794 | ₩21,035 | +0.51% | 4.4만 |
|---|
| 2026.03.02 | ₩20,861 | ₩21,022 | ₩20,647 | ₩20,928 | +0.32% | 4.2만 |
|---|
| 2026.02.27 | ₩20,808 | ₩20,942 | ₩20,754 | ₩20,888 | +0.39% | 3.6만 |
|---|
| 2026.02.26 | ₩20,754 | ₩20,915 | ₩20,727 | ₩20,781 | +0.13% | 1.6만 |
|---|
| 2026.02.25 | ₩20,781 | ₩20,982 | ₩20,687 | ₩20,808 | +0.13% | 3만 |
|---|
| 2026.02.24 | ₩20,647 | ₩20,915 | ₩20,446 | ₩20,714 | +0.32% | 6.4만 |
|---|
| 2026.02.23 | ₩20,714 | ₩20,942 | ₩20,460 | ₩20,580 | -0.65% | 4.2만 |
|---|
| 2026.02.20 | ₩20,727 | ₩20,861 | ₩20,339 | ₩20,714 | -0.06% | 2.6만 |
|---|
| 2026.02.19 | ₩20,875 | ₩20,875 | ₩20,741 | ₩20,754 | -0.58% | 3.2만 |
|---|
| 2026.02.18 | ₩21,049 | ₩21,116 | ₩20,701 | ₩20,928 | -0.57% | 6만 |
|---|
| 2026.02.17 | ₩21,062 | ₩21,102 | ₩20,995 | ₩21,089 | +0.13% | 4.2만 |
|---|
| 2026.02.13 | ₩21,022 | ₩21,022 | ₩20,821 | ₩21,009 | -0.06% | 2.1만 |
|---|
| 2026.02.12 | ₩21,049 | ₩21,183 | ₩20,901 | ₩21,022 | -0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩21,035 | ₩21,169 | ₩20,915 | ₩21,035 | 0.00% | 2.6만 |
|---|
| 2026.02.10 | ₩20,915 | ₩21,009 | ₩20,674 | ₩20,995 | +0.38% | 3.5만 |
|---|
| 2026.02.09 | ₩20,875 | ₩20,901 | ₩20,835 | ₩20,888 | +0.06% | 1.7만 |
|---|
| 2026.02.06 | ₩20,861 | ₩20,861 | ₩20,580 | ₩20,848 | -0.06% | 3.8만 |
|---|
| 2026.02.05 | ₩20,768 | ₩20,915 | ₩20,714 | ₩20,768 | 0.00% | 5.4만 |
|---|
| 2026.02.04 | ₩20,942 | ₩21,009 | ₩20,754 | ₩20,808 | -0.64% | 5.1만 |
|---|
| 2026.02.03 | ₩20,861 | ₩20,955 | ₩20,754 | ₩20,915 | +0.26% | 12.6만 |
|---|
| 2026.02.02 | ₩20,888 | ₩20,888 | ₩20,687 | ₩20,861 | -0.13% | 7.2만 |
|---|
| 2026.01.30 | ₩20,594 | ₩20,888 | ₩20,594 | ₩20,888 | +1.43% | 7.2만 |
|---|
| 2026.01.29 | ₩20,754 | ₩20,754 | ₩20,513 | ₩20,701 | -0.26% | 5.4만 |
|---|
| 2026.01.28 | ₩20,406 | ₩20,861 | ₩20,406 | ₩20,768 | +1.77% | 12.8만 |
|---|
| 2026.01.27 | ₩20,312 | ₩20,419 | ₩20,259 | ₩20,406 | +0.46% | 8.5만 |
|---|
| 2026.01.26 | ₩20,446 | ₩20,446 | ₩20,232 | ₩20,299 | -0.72% | 6.4만 |
|---|
| 2026.01.23 | ₩20,460 | ₩20,460 | ₩20,326 | ₩20,406 | -0.26% | 9만 |
|---|
| 2026.01.22 | ₩20,326 | ₩20,433 | ₩20,326 | ₩20,433 | +0.53% | 9.7만 |
|---|
| 2026.01.21 | ₩20,339 | ₩20,446 | ₩20,232 | ₩20,366 | +0.13% | 3.3만 |
|---|
| 2026.01.20 | ₩20,312 | ₩20,326 | ₩20,205 | ₩20,286 | -0.13% | 9.7만 |
|---|
| 2026.01.16 | ₩20,312 | ₩20,406 | ₩20,312 | ₩20,339 | +0.13% | 12.9만 |
|---|
| 2026.01.15 | ₩20,406 | ₩20,460 | ₩20,326 | ₩20,379 | -0.13% | 6.9만 |
|---|
| 2026.01.14 | ₩20,406 | ₩20,460 | ₩20,393 | ₩20,446 | +0.20% | 5.3만 |
|---|
| 2026.01.13 | ₩20,406 | ₩20,406 | ₩20,326 | ₩20,406 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩20,419 | ₩20,419 | ₩20,286 | ₩20,366 | -0.26% | 4.9만 |
|---|
| 2026.01.09 | ₩20,433 | ₩20,433 | ₩20,312 | ₩20,393 | -0.20% | 3.2만 |
|---|
| 2026.01.08 | ₩20,352 | ₩20,379 | ₩20,219 | ₩20,326 | -0.13% | 8만 |
|---|
| 2026.01.07 | ₩20,165 | ₩20,352 | ₩20,138 | ₩20,326 | +0.80% | 12.2만 |
|---|
| 2026.01.06 | ₩20,058 | ₩20,125 | ₩19,991 | ₩20,125 | +0.33% | 6.4만 |
|---|
| 2026.01.05 | ₩19,991 | ₩20,071 | ₩19,978 | ₩20,004 | +0.07% | 10.8만 |
|---|
| 2026.01.02 | ₩19,978 | ₩20,004 | ₩19,884 | ₩20,004 | +0.13% | 10.6만 |
|---|
| 2025.12.31 | ₩19,924 | ₩19,991 | ₩19,884 | ₩19,911 | -0.07% | 15.5만 |
|---|
| 2025.12.30 | ₩19,911 | ₩19,964 | ₩19,857 | ₩19,924 | +0.07% | 17.4만 |
|---|
| 2025.12.29 | ₩19,844 | ₩19,884 | ₩19,763 | ₩19,857 | +0.07% | 21.7만 |
|---|
| 2025.12.26 | ₩19,870 | ₩19,884 | ₩19,790 | ₩19,817 | -0.27% | 11.1만 |
|---|
| 2025.12.24 | ₩19,964 | ₩19,978 | ₩19,804 | ₩19,844 | -0.60% | 13.5만 |
|---|
| 2025.12.23 | ₩19,844 | ₩19,844 | ₩19,763 | ₩19,830 | -0.07% | 22.1만 |
|---|
| 2025.12.22 | ₩19,870 | ₩19,937 | ₩19,804 | ₩19,844 | -0.13% | 20.4만 |
|---|
| 2025.12.19 | ₩19,951 | ₩19,991 | ₩19,884 | ₩19,937 | -0.07% | 12.6만 |
|---|
| 2025.12.18 | ₩19,870 | ₩19,951 | ₩19,857 | ₩19,897 | +0.13% | 19.1만 |
|---|
| 2025.12.17 | ₩19,924 | ₩19,924 | ₩19,830 | ₩19,897 | -0.13% | 21.3만 |
|---|
| 2025.12.16 | ₩19,911 | ₩19,951 | ₩19,817 | ₩19,937 | +0.13% | 12.3만 |
|---|
| 2025.12.15 | ₩19,937 | ₩19,964 | ₩19,804 | ₩19,897 | -0.20% | 10.8만 |
|---|
| 2025.12.12 | ₩20,018 | ₩20,031 | ₩19,951 | ₩19,991 | -0.13% | 17.9만 |
|---|
| 2025.12.11 | ₩19,991 | ₩20,058 | ₩19,964 | ₩20,045 | +0.27% | 10.2만 |
|---|
| 2025.12.10 | ₩19,884 | ₩20,018 | ₩19,884 | ₩19,991 | +0.54% | 11만 |
|---|
| 2025.12.09 | ₩19,911 | ₩19,978 | ₩19,884 | ₩19,937 | +0.13% | 10.6만 |
|---|
| 2025.12.08 | ₩19,964 | ₩19,991 | ₩19,884 | ₩19,951 | -0.07% | 16.8만 |
|---|
| 2025.12.05 | ₩20,004 | ₩20,058 | ₩19,964 | ₩19,991 | -0.07% | 11만 |
|---|
| 2025.12.04 | ₩19,964 | ₩20,058 | ₩19,964 | ₩20,031 | +0.34% | 11.6만 |
|---|
| 2025.12.03 | ₩19,964 | ₩20,031 | ₩19,870 | ₩20,004 | +0.20% | 12.9만 |
|---|
| 2025.12.02 | ₩19,951 | ₩19,951 | ₩19,790 | ₩19,951 | 0.00% | 7.4만 |
|---|
| 2025.12.01 | ₩19,964 | ₩19,978 | ₩19,790 | ₩19,884 | -0.40% | 8.3만 |
|---|
| 2025.11.28 | ₩19,991 | ₩20,031 | ₩19,951 | ₩20,004 | +0.07% | 4만 |
|---|
| 2025.11.26 | ₩19,911 | ₩20,018 | ₩19,897 | ₩19,991 | +0.40% | 6.3만 |
|---|
| 2025.11.25 | ₩19,964 | ₩20,004 | ₩19,870 | ₩19,978 | +0.07% | 8.6만 |
|---|
| 2025.11.24 | ₩19,937 | ₩19,951 | ₩19,844 | ₩19,884 | -0.27% | 7.7만 |
|---|
| 2025.11.21 | ₩19,911 | ₩19,924 | ₩19,844 | ₩19,870 | -0.20% | 4.6만 |
|---|
| 2025.11.20 | ₩20,071 | ₩20,085 | ₩19,830 | ₩19,911 | -0.80% | 6.3만 |
|---|
| 2025.11.19 | ₩20,152 | ₩20,152 | ₩19,978 | ₩20,018 | -0.66% | 5.6만 |
|---|
| 2025.11.18 | ₩20,178 | ₩20,192 | ₩20,071 | ₩20,111 | -0.33% | 3.5만 |
|---|
| 2025.11.17 | ₩20,219 | ₩20,219 | ₩20,071 | ₩20,152 | -0.33% | 5.4만 |
|---|
| 2025.11.14 | ₩20,245 | ₩20,245 | ₩20,152 | ₩20,165 | -0.40% | 5.3만 |
|---|
| 2025.11.13 | ₩20,312 | ₩20,339 | ₩20,245 | ₩20,286 | -0.13% | 3만 |
|---|
| 2025.11.12 | ₩20,286 | ₩20,326 | ₩20,178 | ₩20,312 | +0.13% | 13.1만 |
|---|
| 2025.11.11 | ₩20,245 | ₩20,352 | ₩20,245 | ₩20,286 | +0.20% | 7.7만 |
|---|
| 2025.11.10 | ₩20,219 | ₩20,245 | ₩20,138 | ₩20,232 | +0.07% | 5.5만 |
|---|
| 2025.11.07 | ₩20,138 | ₩20,245 | ₩20,111 | ₩20,165 | +0.13% | 8.7만 |
|---|
| 2025.11.06 | ₩20,286 | ₩20,299 | ₩20,178 | ₩20,232 | -0.26% | 4.4만 |
|---|
| 2025.11.05 | ₩20,326 | ₩20,352 | ₩20,165 | ₩20,245 | -0.40% | 6.2만 |
|---|
| 2025.11.04 | ₩20,245 | ₩20,326 | ₩20,219 | ₩20,326 | +0.40% | 5.3만 |
|---|
| 2025.11.03 | ₩20,339 | ₩20,339 | ₩20,125 | ₩20,286 | -0.26% | 7.8만 |
|---|
| 2025.10.31 | ₩20,192 | ₩20,299 | ₩20,165 | ₩20,286 | +0.46% | 5.6만 |
|---|
| 2025.10.30 | ₩20,245 | ₩20,245 | ₩20,058 | ₩20,138 | -0.53% | 8.5만 |
|---|
| 2025.10.29 | ₩20,286 | ₩20,312 | ₩20,192 | ₩20,272 | -0.07% | 5만 |
|---|
| 2025.10.28 | ₩20,299 | ₩20,312 | ₩20,152 | ₩20,272 | -0.13% | 7.2만 |
|---|
| 2025.10.27 | ₩20,366 | ₩20,366 | ₩20,245 | ₩20,299 | -0.33% | 5.3만 |
|---|
| 2025.10.24 | ₩20,366 | ₩20,366 | ₩20,178 | ₩20,326 | -0.20% | 3.5만 |
|---|
| 2025.10.23 | ₩20,272 | ₩20,286 | ₩20,205 | ₩20,286 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩20,286 | ₩20,312 | ₩20,152 | ₩20,259 | -0.13% | 4만 |
|---|
| 2025.10.21 | ₩20,272 | ₩20,286 | ₩20,192 | ₩20,232 | -0.20% | 5.7만 |
|---|
| 2025.10.20 | ₩20,219 | ₩20,245 | ₩20,111 | ₩20,245 | +0.13% | 4.1만 |
|---|
| 2025.10.17 | ₩20,272 | ₩20,272 | ₩20,058 | ₩20,152 | -0.59% | 4.6만 |
|---|
| 2025.10.16 | ₩20,326 | ₩20,326 | ₩20,165 | ₩20,232 | -0.46% | 3.1만 |
|---|
| 2025.10.15 | ₩20,339 | ₩20,339 | ₩20,152 | ₩20,286 | -0.26% | 6만 |
|---|
| 2025.10.14 | ₩20,326 | ₩20,352 | ₩20,178 | ₩20,299 | -0.13% | 5.4만 |
|---|
| 2025.10.13 | ₩20,272 | ₩20,352 | ₩20,165 | ₩20,286 | +0.07% | 6.1만 |
|---|
| 2025.10.10 | ₩20,352 | ₩20,352 | ₩20,152 | ₩20,259 | -0.46% | 4.9만 |
|---|