시장 데이터를 불러오는 중
전체 종목
RiverNorth Flexible Municipal Income Fund, Inc. Common Stock 과거 주가
RiverNorth Flexible Municipal Income Fund, Inc. Common Stock · RFM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Flexible Municipal Income Fund, Inc. Common Stock · RFM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,122 | ₩17,563 | ₩17,122 | ₩17,402 | +1.64% | 2만 |
| 2026.10.08 | ₩17,162 | ₩17,175 | ₩16,988 | ₩17,122 | -0.23% | 1.6만 |
| 2026.10.07 | ₩17,269 | ₩17,376 | ₩17,148 | ₩17,175 | -0.54% | 3.1만 |
| 2026.10.06 | ₩17,081 | ₩17,329 | ₩17,028 | ₩17,282 | +1.17% | 4.2만 |
| 2026.10.05 | ₩17,456 | ₩17,456 | ₩16,975 | ₩17,081 | -2.14% | 2.3만 |
| 2026.10.02 | ₩17,509 | ₩17,563 | ₩17,295 | ₩17,376 | -0.76% | 1.7만 |
| 2026.10.01 | ₩17,229 | ₩17,409 | ₩17,110 | ₩17,335 | +0.62% | 1.6만 |
| 2026.09.30 | ₩17,095 | ₩17,338 | ₩17,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,175 |
| +0.47% |
| 4.1만 |
| 2026.09.29 | ₩17,041 | ₩17,102 | ₩16,941 | ₩16,948 | -0.55% | 3.7만 |
|---|
| 2026.09.28 | ₩17,309 | ₩17,563 | ₩16,734 | ₩17,028 | -1.62% | 8.1만 |
|---|
| 2026.09.25 | ₩17,629 | ₩17,629 | ₩17,389 | ₩17,429 | -1.14% | 1.1만 |
|---|
| 2026.09.24 | ₩17,830 | ₩17,930 | ₩17,442 | ₩17,543 | -1.61% | 3.9만 |
|---|
| 2026.09.23 | ₩17,950 | ₩17,950 | ₩17,750 | ₩17,797 | -0.86% | 4.7만 |
|---|
| 2026.09.22 | ₩17,937 | ₩18,051 | ₩17,937 | ₩17,964 | +0.15% | 2.4만 |
|---|
| 2026.09.21 | ₩18,044 | ₩18,097 | ₩18,004 | ₩18,004 | -0.22% | 9.7천 |
|---|
| 2026.09.18 | ₩18,191 | ₩18,191 | ₩17,977 | ₩18,044 | -0.81% | 1.7만 |
|---|
| 2026.09.17 | ₩18,071 | ₩18,498 | ₩18,030 | ₩18,204 | +0.74% | 4만 |
|---|
| 2026.09.16 | ₩17,683 | ₩18,111 | ₩17,683 | ₩18,044 | +2.04% | 5.1만 |
|---|
| 2026.09.15 | ₩18,338 | ₩18,338 | ₩18,017 | ₩18,017 | -1.75% | 2.3만 |
|---|
| 2026.09.14 | ₩18,672 | ₩18,672 | ₩18,351 | ₩18,391 | -1.50% | 2.5만 |
|---|
| 2026.09.11 | ₩18,779 | ₩18,859 | ₩18,525 | ₩18,525 | -1.35% | 1.3만 |
|---|
| 2026.09.10 | ₩18,739 | ₩19,044 | ₩18,525 | ₩18,605 | -0.71% | 3.1만 |
|---|
| 2026.09.09 | ₩18,846 | ₩18,859 | ₩18,739 | ₩18,739 | -0.57% | 5.6천 |
|---|
| 2026.09.08 | ₩18,873 | ₩18,939 | ₩18,806 | ₩18,832 | -0.21% | 8.3천 |
|---|
| 2026.09.04 | ₩19,006 | ₩19,006 | ₩18,866 | ₩18,899 | -0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩19,153 | ₩19,153 | ₩18,954 | ₩18,979 | -0.91% | 1.1만 |
|---|
| 2026.09.02 | ₩19,247 | ₩19,247 | ₩19,033 | ₩19,086 | -0.83% | 1.7만 |
|---|
| 2026.09.01 | ₩19,273 | ₩19,273 | ₩19,167 | ₩19,167 | -0.55% | 2.4만 |
|---|
| 2026.08.31 | ₩19,167 | ₩19,447 | ₩19,167 | ₩19,280 | +0.59% | 8.6천 |
|---|
| 2026.08.28 | ₩19,193 | ₩19,310 | ₩19,180 | ₩19,207 | +0.07% | 9.4천 |
|---|
| 2026.08.27 | ₩19,380 | ₩19,380 | ₩18,993 | ₩19,153 | -1.17% | 1.8만 |
|---|
| 2026.08.26 | ₩19,167 | ₩19,354 | ₩19,126 | ₩19,260 | +0.49% | 3만 |
|---|
| 2026.08.25 | ₩19,394 | ₩19,487 | ₩19,300 | ₩19,340 | -0.28% | 3.2천 |
|---|
| 2026.08.24 | ₩19,447 | ₩19,447 | ₩19,287 | ₩19,307 | -0.72% | 6.3천 |
|---|
| 2026.08.21 | ₩19,394 | ₩19,394 | ₩19,340 | ₩19,340 | -0.28% | 1.3만 |
|---|
| 2026.08.20 | ₩19,554 | ₩19,568 | ₩19,327 | ₩19,367 | -0.96% | 1.3만 |
|---|
| 2026.08.19 | ₩19,566 | ₩19,654 | ₩19,541 | ₩19,578 | +0.06% | 8.2천 |
|---|
| 2026.08.18 | ₩19,888 | ₩19,902 | ₩19,421 | ₩19,581 | -1.55% | 1.3만 |
|---|
| 2026.08.17 | ₩19,848 | ₩19,942 | ₩19,661 | ₩19,808 | -0.20% | 1.1만 |
|---|
| 2026.08.14 | ₩20,009 | ₩20,009 | ₩19,654 | ₩19,728 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩19,888 | ₩20,049 | ₩19,862 | ₩19,912 | +0.12% | 6천 |
|---|
| 2026.08.12 | ₩19,942 | ₩20,075 | ₩19,808 | ₩19,942 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩19,955 | ₩20,022 | ₩19,942 | ₩19,981 | +0.13% | 6.4천 |
|---|
| 2026.08.10 | ₩19,915 | ₩19,942 | ₩19,902 | ₩19,942 | +0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩19,608 | ₩19,936 | ₩19,608 | ₩19,928 | +1.64% | 1.7만 |
|---|
| 2026.08.06 | ₩19,568 | ₩19,661 | ₩19,447 | ₩19,474 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩19,648 | ₩19,648 | ₩19,407 | ₩19,407 | -1.22% | 1.3만 |
|---|
| 2026.08.04 | ₩19,501 | ₩19,634 | ₩19,501 | ₩19,634 | +0.69% | 1.1천 |
|---|
| 2026.08.03 | ₩19,608 | ₩19,608 | ₩19,450 | ₩19,450 | -0.80% | 3.1천 |
|---|
| 2026.07.31 | ₩19,474 | ₩19,674 | ₩19,474 | ₩19,474 | 0.00% | 6.9천 |
|---|
| 2026.07.30 | ₩19,634 | ₩19,634 | ₩19,407 | ₩19,514 | -0.61% | 5천 |
|---|
| 2026.07.29 | ₩19,581 | ₩19,581 | ₩19,447 | ₩19,554 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩19,648 | ₩19,648 | ₩19,501 | ₩19,541 | -0.54% | 8.9천 |
|---|
| 2026.07.27 | ₩19,581 | ₩19,668 | ₩19,554 | ₩19,554 | -0.14% | 2.7천 |
|---|
| 2026.07.24 | ₩19,661 | ₩19,661 | ₩19,461 | ₩19,474 | -0.95% | 7.7천 |
|---|
| 2026.07.23 | ₩19,688 | ₩19,688 | ₩19,554 | ₩19,608 | -0.41% | 3.4천 |
|---|
| 2026.07.22 | ₩19,835 | ₩19,835 | ₩19,674 | ₩19,701 | -0.67% | 9.3천 |
|---|
| 2026.07.21 | ₩19,969 | ₩19,969 | ₩19,768 | ₩19,781 | -0.94% | 2.2천 |
|---|
| 2026.07.20 | ₩19,969 | ₩20,075 | ₩19,858 | ₩19,989 | +0.10% | 2.4만 |
|---|
| 2026.07.17 | ₩19,942 | ₩20,062 | ₩19,821 | ₩19,955 | +0.07% | 8.3천 |
|---|
| 2026.07.16 | ₩19,995 | ₩19,995 | ₩19,888 | ₩19,888 | -0.53% | 2.2천 |
|---|
| 2026.07.15 | ₩19,982 | ₩20,089 | ₩19,969 | ₩19,982 | 0.00% | 3.7천 |
|---|
| 2026.07.14 | ₩19,969 | ₩20,049 | ₩19,928 | ₩20,009 | +0.20% | 4.6천 |
|---|
| 2026.07.13 | ₩20,049 | ₩20,049 | ₩19,888 | ₩19,928 | -0.60% | 1만 |
|---|
| 2026.07.10 | ₩19,928 | ₩19,982 | ₩19,888 | ₩19,969 | +0.20% | 5.3천 |
|---|
| 2026.07.09 | ₩19,781 | ₩19,955 | ₩19,781 | ₩19,928 | +0.74% | 9.8천 |
|---|
| 2026.07.08 | ₩19,795 | ₩19,875 | ₩19,755 | ₩19,875 | +0.41% | 8.7천 |
|---|
| 2026.07.07 | ₩19,915 | ₩19,928 | ₩19,690 | ₩19,835 | -0.40% | 9.1천 |
|---|
| 2026.07.06 | ₩19,862 | ₩19,862 | ₩19,781 | ₩19,862 | 0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩19,781 | ₩19,895 | ₩19,780 | ₩19,862 | +0.41% | 1.9만 |
|---|
| 2026.07.01 | ₩19,808 | ₩19,868 | ₩19,781 | ₩19,795 | -0.07% | 1.9만 |
|---|
| 2026.06.30 | ₩19,715 | ₩19,875 | ₩19,661 | ₩19,755 | +0.20% | 4만 |
|---|
| 2026.06.29 | ₩19,594 | ₩19,781 | ₩19,380 | ₩19,781 | +0.95% | 2.1만 |
|---|
| 2026.06.26 | ₩19,474 | ₩19,594 | ₩19,461 | ₩19,550 | +0.39% | 5.4천 |
|---|
| 2026.06.25 | ₩19,474 | ₩19,618 | ₩19,474 | ₩19,527 | +0.27% | 5.4천 |
|---|
| 2026.06.24 | ₩19,541 | ₩19,661 | ₩19,447 | ₩19,527 | -0.07% | 2.4만 |
|---|
| 2026.06.23 | ₩19,394 | ₩19,634 | ₩19,394 | ₩19,534 | +0.72% | 2.4만 |
|---|
| 2026.06.22 | ₩19,514 | ₩19,514 | ₩19,380 | ₩19,514 | 0.00% | 2.7천 |
|---|
| 2026.06.18 | ₩19,474 | ₩19,601 | ₩19,474 | ₩19,514 | +0.21% | 4천 |
|---|
| 2026.06.17 | ₩19,474 | ₩19,487 | ₩19,394 | ₩19,434 | -0.21% | 1.2만 |
|---|
| 2026.06.16 | ₩19,594 | ₩19,594 | ₩19,414 | ₩19,514 | -0.41% | 1.1만 |
|---|
| 2026.06.15 | ₩19,501 | ₩19,561 | ₩19,367 | ₩19,541 | +0.21% | 1.1만 |
|---|
| 2026.06.12 | ₩19,527 | ₩19,628 | ₩19,527 | ₩19,588 | +0.31% | 4.4천 |
|---|
| 2026.06.11 | ₩19,527 | ₩19,568 | ₩19,514 | ₩19,527 | 0.00% | 8.1천 |
|---|
| 2026.06.10 | ₩19,541 | ₩19,568 | ₩19,474 | ₩19,534 | -0.03% | 1.6만 |
|---|
| 2026.06.09 | ₩19,340 | ₩19,568 | ₩19,340 | ₩19,498 | +0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩19,354 | ₩19,487 | ₩19,273 | ₩19,354 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩19,407 | ₩19,499 | ₩19,287 | ₩19,354 | -0.28% | 1.9천 |
|---|
| 2026.06.04 | ₩19,501 | ₩19,553 | ₩19,273 | ₩19,553 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩19,566 | ₩19,566 | ₩19,467 | ₩19,554 | -0.06% | 7.6천 |
|---|
| 2026.06.02 | ₩19,447 | ₩19,514 | ₩19,447 | ₩19,501 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩19,514 | ₩19,545 | ₩19,434 | ₩19,514 | 0.00% | 9.7천 |
|---|
| 2026.05.29 | ₩19,501 | ₩19,541 | ₩19,300 | ₩19,427 | -0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩19,407 | ₩19,527 | ₩19,340 | ₩19,527 | +0.62% | 6.1천 |
|---|
| 2026.05.27 | ₩19,407 | ₩19,407 | ₩19,260 | ₩19,360 | -0.24% | 5.7천 |
|---|
| 2026.05.26 | ₩19,380 | ₩19,434 | ₩19,153 | ₩19,207 | -0.90% | 1.2만 |
|---|
| 2026.05.22 | ₩19,153 | ₩19,300 | ₩19,153 | ₩19,220 | +0.35% | 1.9천 |
|---|
| 2026.05.21 | ₩19,113 | ₩19,167 | ₩19,113 | ₩19,167 | +0.28% | 1.5천 |
|---|
| 2026.05.20 | ₩19,180 | ₩19,434 | ₩19,180 | ₩19,213 | +0.17% | 3.1천 |
|---|
| 2026.05.19 | ₩19,255 | ₩19,280 | ₩18,953 | ₩19,180 | -0.39% | 7.6천 |
|---|
| 2026.05.18 | ₩19,407 | ₩19,447 | ₩19,220 | ₩19,447 | +0.21% | 1만 |
|---|
| 2026.05.15 | ₩19,608 | ₩19,608 | ₩19,340 | ₩19,487 | -0.61% | 3.1천 |
|---|
| 2026.05.14 | ₩19,461 | ₩19,821 | ₩19,421 | ₩19,741 | +1.44% | 3.7만 |
|---|
| 2026.05.13 | ₩19,421 | ₩19,608 | ₩19,407 | ₩19,407 | -0.07% | 1.1만 |
|---|
| 2026.05.12 | ₩19,487 | ₩19,581 | ₩19,407 | ₩19,407 | -0.41% | 1.4만 |
|---|
| 2026.05.11 | ₩19,568 | ₩19,656 | ₩19,430 | ₩19,612 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩19,461 | ₩19,668 | ₩19,447 | ₩19,568 | +0.55% | 1.5만 |
|---|
| 2026.05.07 | ₩19,300 | ₩19,502 | ₩19,300 | ₩19,487 | +0.97% | 3천 |
|---|
| 2026.05.06 | ₩19,287 | ₩19,338 | ₩19,233 | ₩19,338 | +0.26% | 7.1천 |
|---|
| 2026.05.05 | ₩18,966 | ₩19,287 | ₩18,966 | ₩19,180 | +1.13% | 1만 |
|---|
| 2026.05.04 | ₩19,300 | ₩19,300 | ₩18,971 | ₩19,006 | -1.52% | 9.2천 |
|---|
| 2026.05.01 | ₩19,126 | ₩19,300 | ₩19,126 | ₩19,233 | +0.56% | 6만 |
|---|
| 2026.04.30 | ₩19,073 | ₩19,279 | ₩19,073 | ₩19,193 | +0.63% | 1.9만 |
|---|
| 2026.04.29 | ₩19,126 | ₩19,126 | ₩18,859 | ₩18,993 | -0.70% | 8.3천 |
|---|
| 2026.04.28 | ₩19,207 | ₩19,207 | ₩19,060 | ₩19,073 | -0.70% | 2.4천 |
|---|
| 2026.04.27 | ₩19,100 | ₩19,100 | ₩19,020 | ₩19,073 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩19,153 | ₩19,153 | ₩18,939 | ₩19,100 | -0.28% | 7.3천 |
|---|
| 2026.04.23 | ₩19,220 | ₩19,220 | ₩19,046 | ₩19,061 | -0.83% | 5.6천 |
|---|
| 2026.04.22 | ₩19,354 | ₩19,354 | ₩19,060 | ₩19,140 | -1.10% | 8.4천 |
|---|
| 2026.04.21 | ₩19,260 | ₩19,260 | ₩19,157 | ₩19,180 | -0.42% | 4.1천 |
|---|
| 2026.04.20 | ₩19,300 | ₩19,300 | ₩19,126 | ₩19,153 | -0.76% | 1.4만 |
|---|
| 2026.04.17 | ₩19,287 | ₩19,421 | ₩19,180 | ₩19,260 | -0.14% | 1만 |
|---|
| 2026.04.16 | ₩19,207 | ₩19,207 | ₩19,093 | ₩19,113 | -0.49% | 8천 |
|---|
| 2026.04.15 | ₩19,247 | ₩19,247 | ₩18,994 | ₩19,086 | -0.83% | 2.1만 |
|---|
| 2026.04.14 | ₩19,340 | ₩19,380 | ₩18,979 | ₩19,273 | -0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩19,461 | ₩19,461 | ₩19,233 | ₩19,233 | -1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩19,421 | ₩19,421 | ₩19,233 | ₩19,300 | -0.62% | 7천 |
|---|
| 2026.04.09 | ₩19,220 | ₩19,314 | ₩19,180 | ₩19,300 | +0.42% | 1.4만 |
|---|
| 2026.04.08 | ₩18,859 | ₩19,153 | ₩18,859 | ₩19,153 | +1.56% | 1.1만 |
|---|
| 2026.04.07 | ₩18,672 | ₩18,752 | ₩18,565 | ₩18,685 | +0.07% | 1.3만 |
|---|
| 2026.04.06 | ₩18,832 | ₩18,938 | ₩18,739 | ₩18,806 | -0.14% | 9.1천 |
|---|
| 2026.04.02 | ₩18,832 | ₩18,899 | ₩18,725 | ₩18,886 | +0.28% | 5.7천 |
|---|
| 2026.04.01 | ₩18,632 | ₩19,100 | ₩18,632 | ₩18,766 | +0.72% | 9.7천 |
|---|
| 2026.03.31 | ₩18,472 | ₩18,759 | ₩18,338 | ₩18,752 | +1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩18,391 | ₩18,532 | ₩18,338 | ₩18,378 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩18,351 | ₩18,445 | ₩18,338 | ₩18,365 | +0.07% | 2만 |
|---|
| 2026.03.26 | ₩18,619 | ₩18,725 | ₩18,338 | ₩18,351 | -1.44% | 1.2만 |
|---|
| 2026.03.25 | ₩18,512 | ₩18,806 | ₩18,512 | ₩18,558 | +0.25% | 1.8만 |
|---|
| 2026.03.24 | ₩18,806 | ₩18,806 | ₩18,431 | ₩18,438 | -1.95% | 3.3만 |
|---|
| 2026.03.23 | ₩18,899 | ₩18,939 | ₩18,672 | ₩18,806 | -0.50% | 2.7만 |
|---|
| 2026.03.20 | ₩19,020 | ₩19,220 | ₩18,752 | ₩18,752 | -1.41% | 2.2만 |
|---|
| 2026.03.19 | ₩19,033 | ₩19,046 | ₩18,973 | ₩18,979 | -0.28% | 1.4만 |
|---|
| 2026.03.18 | ₩19,073 | ₩19,105 | ₩18,886 | ₩19,006 | -0.35% | 3.1만 |
|---|
| 2026.03.17 | ₩19,273 | ₩19,273 | ₩18,971 | ₩19,020 | -1.32% | 1.8만 |
|---|
| 2026.03.16 | ₩19,233 | ₩19,233 | ₩19,193 | ₩19,220 | -0.07% | 4.9천 |
|---|
| 2026.03.13 | ₩19,220 | ₩19,380 | ₩19,193 | ₩19,233 | +0.07% | 2만 |
|---|
| 2026.03.12 | ₩19,167 | ₩19,233 | ₩19,153 | ₩19,193 | +0.14% | 6.4천 |
|---|
| 2026.03.11 | ₩19,180 | ₩19,220 | ₩19,064 | ₩19,153 | -0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩19,421 | ₩19,421 | ₩19,033 | ₩19,038 | -1.97% | 5.6만 |
|---|
| 2026.03.09 | ₩19,487 | ₩19,487 | ₩19,407 | ₩19,407 | -0.41% | 7.2천 |
|---|
| 2026.03.06 | ₩19,581 | ₩19,581 | ₩19,374 | ₩19,411 | -0.87% | 6.1천 |
|---|
| 2026.03.05 | ₩19,581 | ₩19,581 | ₩19,398 | ₩19,554 | -0.14% | 2만 |
|---|
| 2026.03.04 | ₩19,487 | ₩19,594 | ₩19,487 | ₩19,581 | +0.48% | 7.6천 |
|---|
| 2026.03.03 | ₩19,514 | ₩19,514 | ₩19,431 | ₩19,434 | -0.41% | 1.5만 |
|---|
| 2026.03.02 | ₩19,541 | ₩19,628 | ₩19,447 | ₩19,447 | -0.48% | 2.4만 |
|---|
| 2026.02.27 | ₩19,487 | ₩19,701 | ₩19,487 | ₩19,541 | +0.27% | 1.2만 |
|---|
| 2026.02.26 | ₩19,608 | ₩19,741 | ₩19,407 | ₩19,434 | -0.89% | 3만 |
|---|
| 2026.02.25 | ₩19,461 | ₩19,648 | ₩19,307 | ₩19,608 | +0.76% | 11.5만 |
|---|
| 2026.02.24 | ₩19,167 | ₩19,407 | ₩18,966 | ₩19,407 | +1.26% | 5.1만 |
|---|
| 2026.02.23 | ₩19,461 | ₩19,578 | ₩19,180 | ₩19,180 | -1.44% | 2.3만 |
|---|
| 2026.02.20 | ₩19,514 | ₩19,568 | ₩19,380 | ₩19,407 | -0.55% | 1.7만 |
|---|
| 2026.02.19 | ₩19,755 | ₩19,755 | ₩19,220 | ₩19,447 | -1.56% | 3.9만 |
|---|
| 2026.02.18 | ₩19,902 | ₩19,902 | ₩19,356 | ₩19,394 | -2.55% | 1.7만 |
|---|
| 2026.02.17 | ₩19,541 | ₩19,541 | ₩19,394 | ₩19,487 | -0.27% | 1.5만 |
|---|
| 2026.02.13 | ₩19,541 | ₩19,628 | ₩19,447 | ₩19,594 | +0.27% | 1.6만 |
|---|
| 2026.02.12 | ₩19,915 | ₩19,915 | ₩19,542 | ₩19,661 | -1.28% | 1.6만 |
|---|
| 2026.02.11 | ₩19,755 | ₩19,755 | ₩19,608 | ₩19,621 | -0.68% | 1.7만 |
|---|
| 2026.02.10 | ₩19,781 | ₩19,781 | ₩19,648 | ₩19,681 | -0.51% | 1.3만 |
|---|
| 2026.02.09 | ₩19,848 | ₩19,848 | ₩19,688 | ₩19,715 | -0.67% | 2.5만 |
|---|
| 2026.02.06 | ₩19,581 | ₩19,715 | ₩19,434 | ₩19,674 | +0.48% | 3.8만 |
|---|
| 2026.02.05 | ₩19,581 | ₩19,701 | ₩19,380 | ₩19,578 | -0.01% | 5.3만 |
|---|
| 2026.02.04 | ₩19,474 | ₩19,820 | ₩19,380 | ₩19,474 | 0.00% | 6.2만 |
|---|
| 2026.02.03 | ₩19,380 | ₩19,568 | ₩19,247 | ₩19,474 | +0.48% | 3.5만 |
|---|
| 2026.02.02 | ₩19,233 | ₩19,367 | ₩19,177 | ₩19,306 | +0.38% | 3.2만 |
|---|
| 2026.01.30 | ₩19,207 | ₩19,327 | ₩19,020 | ₩19,295 | +0.46% | 1.8만 |
|---|
| 2026.01.29 | ₩19,113 | ₩19,193 | ₩19,093 | ₩19,193 | +0.42% | 2.4만 |
|---|
| 2026.01.28 | ₩18,926 | ₩19,073 | ₩18,852 | ₩19,060 | +0.71% | 1.4만 |
|---|
| 2026.01.27 | ₩18,913 | ₩18,913 | ₩18,832 | ₩18,846 | -0.35% | 2.7만 |
|---|
| 2026.01.26 | ₩19,020 | ₩19,056 | ₩18,886 | ₩18,899 | -0.63% | 2만 |
|---|
| 2026.01.23 | ₩18,899 | ₩19,086 | ₩18,859 | ₩18,993 | +0.50% | 8.5만 |
|---|
| 2026.01.22 | ₩18,873 | ₩18,939 | ₩18,819 | ₩18,832 | -0.21% | 3만 |
|---|
| 2026.01.21 | ₩18,993 | ₩19,022 | ₩18,846 | ₩18,953 | -0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩18,993 | ₩18,993 | ₩18,926 | ₩18,939 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩18,979 | ₩18,993 | ₩18,846 | ₩18,993 | +0.07% | 2.2만 |
|---|
| 2026.01.15 | ₩18,913 | ₩19,033 | ₩18,885 | ₩18,966 | +0.28% | 5.6만 |
|---|
| 2026.01.14 | ₩18,926 | ₩19,046 | ₩18,926 | ₩19,006 | +0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩19,020 | ₩19,033 | ₩18,978 | ₩18,993 | -0.14% | 3.3만 |
|---|
| 2026.01.12 | ₩18,926 | ₩18,979 | ₩18,907 | ₩18,953 | +0.14% | 1.5만 |
|---|
| 2026.01.09 | ₩18,886 | ₩19,020 | ₩18,873 | ₩18,913 | +0.14% | 3.4만 |
|---|
| 2026.01.08 | ₩18,886 | ₩18,886 | ₩18,713 | ₩18,819 | -0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩18,712 | ₩18,859 | ₩18,712 | ₩18,843 | +0.70% | 3.6만 |
|---|
| 2026.01.06 | ₩18,792 | ₩18,832 | ₩18,672 | ₩18,792 | 0.00% | 2.6만 |
|---|
| 2026.01.05 | ₩18,752 | ₩18,838 | ₩18,752 | ₩18,792 | +0.21% | 2.7만 |
|---|
| 2026.01.02 | ₩18,752 | ₩18,806 | ₩18,672 | ₩18,779 | +0.14% | 2.1만 |
|---|
| 2025.12.31 | ₩18,766 | ₩18,766 | ₩18,659 | ₩18,672 | -0.50% | 9.2만 |
|---|
| 2025.12.30 | ₩18,605 | ₩18,712 | ₩18,589 | ₩18,699 | +0.50% | 4.8만 |
|---|
| 2025.12.29 | ₩18,659 | ₩18,659 | ₩18,525 | ₩18,578 | -0.43% | 11.2만 |
|---|
| 2025.12.26 | ₩18,712 | ₩18,725 | ₩18,578 | ₩18,645 | -0.36% | 5만 |
|---|
| 2025.12.24 | ₩18,725 | ₩18,747 | ₩18,712 | ₩18,725 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩18,886 | ₩18,939 | ₩18,725 | ₩18,732 | -0.81% | 6.6만 |
|---|
| 2025.12.22 | ₩18,819 | ₩18,873 | ₩18,819 | ₩18,859 | +0.21% | 3.1만 |
|---|
| 2025.12.19 | ₩18,873 | ₩18,886 | ₩18,792 | ₩18,873 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩18,873 | ₩18,873 | ₩18,806 | ₩18,852 | -0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩18,873 | ₩18,873 | ₩18,739 | ₩18,832 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩18,899 | ₩18,913 | ₩18,806 | ₩18,873 | -0.14% | 5.7만 |
|---|
| 2025.12.15 | ₩18,886 | ₩18,926 | ₩18,832 | ₩18,926 | +0.21% | 4.1만 |
|---|
| 2025.12.12 | ₩19,073 | ₩19,073 | ₩18,939 | ₩19,046 | -0.14% | 3.2만 |
|---|
| 2025.12.11 | ₩19,167 | ₩19,176 | ₩19,020 | ₩19,100 | -0.35% | 3.2만 |
|---|
| 2025.12.10 | ₩19,100 | ₩19,167 | ₩18,987 | ₩19,086 | -0.07% | 2.2만 |
|---|
| 2025.12.09 | ₩19,073 | ₩19,073 | ₩18,975 | ₩19,012 | -0.32% | 3.5만 |
|---|
| 2025.12.08 | ₩19,046 | ₩19,060 | ₩18,913 | ₩18,953 | -0.49% | 5.5만 |
|---|
| 2025.12.05 | ₩19,033 | ₩19,109 | ₩18,913 | ₩19,073 | +0.21% | 4.3만 |
|---|
| 2025.12.04 | ₩18,966 | ₩19,046 | ₩18,913 | ₩18,966 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩18,826 | ₩19,013 | ₩18,826 | ₩18,939 | +0.60% | 3.8만 |
|---|
| 2025.12.02 | ₩18,913 | ₩18,966 | ₩18,725 | ₩18,899 | -0.07% | 4.5만 |
|---|
| 2025.12.01 | ₩18,832 | ₩18,963 | ₩18,819 | ₩18,859 | +0.14% | 4.3만 |
|---|
| 2025.11.28 | ₩18,846 | ₩18,893 | ₩18,819 | ₩18,859 | +0.07% | 2만 |
|---|
| 2025.11.26 | ₩18,779 | ₩18,899 | ₩18,772 | ₩18,792 | +0.07% | 3.4만 |
|---|
| 2025.11.25 | ₩18,779 | ₩18,966 | ₩18,752 | ₩18,846 | +0.36% | 6.3만 |
|---|
| 2025.11.24 | ₩18,739 | ₩18,846 | ₩18,725 | ₩18,806 | +0.36% | 4.6만 |
|---|
| 2025.11.21 | ₩18,685 | ₩18,846 | ₩18,685 | ₩18,739 | +0.29% | 2.1만 |
|---|
| 2025.11.20 | ₩19,046 | ₩19,142 | ₩18,696 | ₩18,739 | -1.61% | 6.8만 |
|---|
| 2025.11.19 | ₩19,167 | ₩19,167 | ₩19,020 | ₩19,020 | -0.77% | 7.3천 |
|---|
| 2025.11.18 | ₩19,354 | ₩19,354 | ₩19,046 | ₩19,113 | -1.24% | 1.7만 |
|---|
| 2025.11.17 | ₩19,461 | ₩19,461 | ₩19,287 | ₩19,287 | -0.89% | 4천 |
|---|
| 2025.11.14 | ₩19,220 | ₩19,501 | ₩19,167 | ₩19,501 | +1.46% | 7.7만 |
|---|
| 2025.11.13 | ₩19,327 | ₩19,340 | ₩19,180 | ₩19,300 | -0.14% | 1.8만 |
|---|
| 2025.11.12 | ₩19,247 | ₩19,380 | ₩19,247 | ₩19,354 | +0.56% | 1.2만 |
|---|
| 2025.11.11 | ₩19,153 | ₩19,340 | ₩19,153 | ₩19,220 | +0.35% | 3.2만 |
|---|
| 2025.11.10 | ₩19,153 | ₩19,227 | ₩19,046 | ₩19,180 | +0.14% | 2.7만 |
|---|
| 2025.11.07 | ₩19,220 | ₩19,220 | ₩19,113 | ₩19,113 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩19,380 | ₩19,380 | ₩19,207 | ₩19,233 | -0.76% | 6.2천 |
|---|
| 2025.11.05 | ₩19,380 | ₩19,380 | ₩19,227 | ₩19,314 | -0.34% | 1.1만 |
|---|
| 2025.11.04 | ₩19,300 | ₩19,421 | ₩19,140 | ₩19,380 | +0.42% | 4.4만 |
|---|
| 2025.11.03 | ₩19,287 | ₩19,287 | ₩19,247 | ₩19,267 | -0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩19,153 | ₩19,410 | ₩19,114 | ₩19,287 | +0.70% | 2.6만 |
|---|
| 2025.10.30 | ₩19,113 | ₩19,126 | ₩19,046 | ₩19,073 | -0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩19,140 | ₩19,205 | ₩19,113 | ₩19,140 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩19,126 | ₩19,193 | ₩19,080 | ₩19,140 | +0.07% | 3.6만 |
|---|
| 2025.10.27 | ₩19,167 | ₩19,167 | ₩19,073 | ₩19,113 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩19,126 | ₩19,193 | ₩19,041 | ₩19,113 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩19,126 | ₩19,140 | ₩19,053 | ₩19,086 | -0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩19,207 | ₩19,207 | ₩19,100 | ₩19,153 | -0.28% | 1.9만 |
|---|
| 2025.10.21 | ₩19,180 | ₩19,292 | ₩19,153 | ₩19,207 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩19,086 | ₩19,233 | ₩19,033 | ₩19,100 | +0.07% | 3.2만 |
|---|
| 2025.10.17 | ₩19,207 | ₩19,207 | ₩19,020 | ₩19,086 | -0.63% | 4만 |
|---|
| 2025.10.16 | ₩19,340 | ₩19,388 | ₩19,100 | ₩19,354 | +0.07% | 2.6만 |
|---|
| 2025.10.15 | ₩19,287 | ₩19,407 | ₩19,140 | ₩19,327 | +0.21% | 2.6만 |
|---|
| 2025.10.14 | ₩19,287 | ₩19,394 | ₩19,273 | ₩19,394 | +0.55% | 7천 |
|---|
| 2025.10.13 | ₩19,314 | ₩19,396 | ₩19,233 | ₩19,340 | +0.14% | 7.4천 |
|---|
| 2025.10.10 | ₩19,300 | ₩19,354 | ₩19,247 | ₩19,327 | +0.14% | 1.8만 |
|---|