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 | ₩17,116 | ₩17,556 | ₩17,116 | ₩17,396 | +1.64% | 2만 |
| 2026.10.08 | ₩17,156 | ₩17,169 | ₩16,982 | ₩17,116 | -0.23% | 1.6만 |
| 2026.10.07 | ₩17,263 | ₩17,369 | ₩17,142 | ₩17,169 | -0.54% | 3.1만 |
| 2026.10.06 | ₩17,075 | ₩17,323 | ₩17,022 | ₩17,276 | +1.17% | 4.2만 |
| 2026.10.05 | ₩17,450 | ₩17,450 | ₩16,969 | ₩17,075 | -2.14% | 2.3만 |
| 2026.10.02 | ₩17,503 | ₩17,556 | ₩17,289 | ₩17,369 | -0.76% | 1.7만 |
| 2026.10.01 | ₩17,222 | ₩17,403 | ₩17,104 | ₩17,329 | +0.62% | 1.6만 |
| 2026.09.30 | ₩17,089 | ₩17,332 | ₩17,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,169 |
| +0.47% |
| 4.1만 |
| 2026.09.29 | ₩17,035 | ₩17,096 | ₩16,935 | ₩16,942 | -0.55% | 3.7만 |
|---|
| 2026.09.28 | ₩17,303 | ₩17,556 | ₩16,728 | ₩17,022 | -1.62% | 8.1만 |
|---|
| 2026.09.25 | ₩17,623 | ₩17,623 | ₩17,383 | ₩17,423 | -1.14% | 1.1만 |
|---|
| 2026.09.24 | ₩17,824 | ₩17,924 | ₩17,436 | ₩17,536 | -1.61% | 3.9만 |
|---|
| 2026.09.23 | ₩17,944 | ₩17,944 | ₩17,744 | ₩17,790 | -0.86% | 4.7만 |
|---|
| 2026.09.22 | ₩17,931 | ₩18,044 | ₩17,931 | ₩17,957 | +0.15% | 2.4만 |
|---|
| 2026.09.21 | ₩18,037 | ₩18,091 | ₩17,997 | ₩17,997 | -0.22% | 9.7천 |
|---|
| 2026.09.18 | ₩18,184 | ₩18,184 | ₩17,971 | ₩18,037 | -0.81% | 1.7만 |
|---|
| 2026.09.17 | ₩18,064 | ₩18,492 | ₩18,024 | ₩18,198 | +0.74% | 4만 |
|---|
| 2026.09.16 | ₩17,677 | ₩18,104 | ₩17,677 | ₩18,037 | +2.04% | 5.1만 |
|---|
| 2026.09.15 | ₩18,331 | ₩18,331 | ₩18,011 | ₩18,011 | -1.75% | 2.3만 |
|---|
| 2026.09.14 | ₩18,665 | ₩18,665 | ₩18,345 | ₩18,385 | -1.50% | 2.5만 |
|---|
| 2026.09.11 | ₩18,772 | ₩18,853 | ₩18,518 | ₩18,518 | -1.35% | 1.3만 |
|---|
| 2026.09.10 | ₩18,732 | ₩19,037 | ₩18,518 | ₩18,599 | -0.71% | 3.1만 |
|---|
| 2026.09.09 | ₩18,839 | ₩18,853 | ₩18,732 | ₩18,732 | -0.57% | 5.6천 |
|---|
| 2026.09.08 | ₩18,866 | ₩18,933 | ₩18,799 | ₩18,826 | -0.21% | 8.3천 |
|---|
| 2026.09.04 | ₩18,999 | ₩18,999 | ₩18,859 | ₩18,893 | -0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩19,146 | ₩19,146 | ₩18,947 | ₩18,973 | -0.91% | 1.1만 |
|---|
| 2026.09.02 | ₩19,240 | ₩19,240 | ₩19,026 | ₩19,080 | -0.83% | 1.7만 |
|---|
| 2026.09.01 | ₩19,267 | ₩19,267 | ₩19,160 | ₩19,160 | -0.55% | 2.4만 |
|---|
| 2026.08.31 | ₩19,160 | ₩19,440 | ₩19,160 | ₩19,273 | +0.59% | 8.6천 |
|---|
| 2026.08.28 | ₩19,187 | ₩19,303 | ₩19,173 | ₩19,200 | +0.07% | 9.4천 |
|---|
| 2026.08.27 | ₩19,374 | ₩19,374 | ₩18,986 | ₩19,146 | -1.17% | 1.8만 |
|---|
| 2026.08.26 | ₩19,160 | ₩19,347 | ₩19,120 | ₩19,253 | +0.49% | 3만 |
|---|
| 2026.08.25 | ₩19,387 | ₩19,480 | ₩19,293 | ₩19,334 | -0.28% | 3.2천 |
|---|
| 2026.08.24 | ₩19,440 | ₩19,440 | ₩19,280 | ₩19,300 | -0.72% | 6.3천 |
|---|
| 2026.08.21 | ₩19,387 | ₩19,387 | ₩19,334 | ₩19,334 | -0.28% | 1.3만 |
|---|
| 2026.08.20 | ₩19,547 | ₩19,561 | ₩19,320 | ₩19,360 | -0.96% | 1.3만 |
|---|
| 2026.08.19 | ₩19,559 | ₩19,647 | ₩19,534 | ₩19,571 | +0.06% | 8.2천 |
|---|
| 2026.08.18 | ₩19,881 | ₩19,895 | ₩19,414 | ₩19,574 | -1.55% | 1.3만 |
|---|
| 2026.08.17 | ₩19,841 | ₩19,935 | ₩19,654 | ₩19,801 | -0.20% | 1.1만 |
|---|
| 2026.08.14 | ₩20,002 | ₩20,002 | ₩19,647 | ₩19,721 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩19,881 | ₩20,042 | ₩19,855 | ₩19,905 | +0.12% | 6천 |
|---|
| 2026.08.12 | ₩19,935 | ₩20,068 | ₩19,801 | ₩19,935 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩19,948 | ₩20,015 | ₩19,935 | ₩19,974 | +0.13% | 6.4천 |
|---|
| 2026.08.10 | ₩19,908 | ₩19,935 | ₩19,895 | ₩19,935 | +0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩19,601 | ₩19,929 | ₩19,601 | ₩19,921 | +1.64% | 1.7만 |
|---|
| 2026.08.06 | ₩19,561 | ₩19,654 | ₩19,440 | ₩19,467 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩19,641 | ₩19,641 | ₩19,400 | ₩19,400 | -1.22% | 1.3만 |
|---|
| 2026.08.04 | ₩19,494 | ₩19,627 | ₩19,494 | ₩19,627 | +0.69% | 1.1천 |
|---|
| 2026.08.03 | ₩19,601 | ₩19,601 | ₩19,443 | ₩19,443 | -0.80% | 3.1천 |
|---|
| 2026.07.31 | ₩19,467 | ₩19,668 | ₩19,467 | ₩19,467 | 0.00% | 6.9천 |
|---|
| 2026.07.30 | ₩19,627 | ₩19,627 | ₩19,400 | ₩19,507 | -0.61% | 5천 |
|---|
| 2026.07.29 | ₩19,574 | ₩19,574 | ₩19,440 | ₩19,547 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩19,641 | ₩19,641 | ₩19,494 | ₩19,534 | -0.54% | 8.9천 |
|---|
| 2026.07.27 | ₩19,574 | ₩19,661 | ₩19,547 | ₩19,547 | -0.14% | 2.7천 |
|---|
| 2026.07.24 | ₩19,654 | ₩19,654 | ₩19,454 | ₩19,467 | -0.95% | 7.7천 |
|---|
| 2026.07.23 | ₩19,681 | ₩19,681 | ₩19,547 | ₩19,601 | -0.41% | 3.4천 |
|---|
| 2026.07.22 | ₩19,828 | ₩19,828 | ₩19,668 | ₩19,694 | -0.67% | 9.3천 |
|---|
| 2026.07.21 | ₩19,961 | ₩19,961 | ₩19,761 | ₩19,774 | -0.94% | 2.2천 |
|---|
| 2026.07.20 | ₩19,961 | ₩20,068 | ₩19,851 | ₩19,982 | +0.10% | 2.4만 |
|---|
| 2026.07.17 | ₩19,935 | ₩20,055 | ₩19,815 | ₩19,948 | +0.07% | 8.3천 |
|---|
| 2026.07.16 | ₩19,988 | ₩19,988 | ₩19,881 | ₩19,881 | -0.53% | 2.2천 |
|---|
| 2026.07.15 | ₩19,975 | ₩20,082 | ₩19,961 | ₩19,975 | 0.00% | 3.7천 |
|---|
| 2026.07.14 | ₩19,961 | ₩20,042 | ₩19,921 | ₩20,002 | +0.20% | 4.6천 |
|---|
| 2026.07.13 | ₩20,042 | ₩20,042 | ₩19,881 | ₩19,921 | -0.60% | 1만 |
|---|
| 2026.07.10 | ₩19,921 | ₩19,975 | ₩19,881 | ₩19,961 | +0.20% | 5.3천 |
|---|
| 2026.07.09 | ₩19,774 | ₩19,948 | ₩19,774 | ₩19,921 | +0.74% | 9.8천 |
|---|
| 2026.07.08 | ₩19,788 | ₩19,868 | ₩19,748 | ₩19,868 | +0.41% | 8.7천 |
|---|
| 2026.07.07 | ₩19,908 | ₩19,921 | ₩19,684 | ₩19,828 | -0.40% | 9.1천 |
|---|
| 2026.07.06 | ₩19,855 | ₩19,855 | ₩19,774 | ₩19,855 | 0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩19,774 | ₩19,888 | ₩19,773 | ₩19,855 | +0.41% | 1.9만 |
|---|
| 2026.07.01 | ₩19,801 | ₩19,861 | ₩19,774 | ₩19,788 | -0.07% | 1.9만 |
|---|
| 2026.06.30 | ₩19,708 | ₩19,868 | ₩19,654 | ₩19,748 | +0.20% | 4만 |
|---|
| 2026.06.29 | ₩19,587 | ₩19,774 | ₩19,374 | ₩19,774 | +0.95% | 2.1만 |
|---|
| 2026.06.26 | ₩19,467 | ₩19,587 | ₩19,454 | ₩19,543 | +0.39% | 5.4천 |
|---|
| 2026.06.25 | ₩19,467 | ₩19,611 | ₩19,467 | ₩19,521 | +0.27% | 5.4천 |
|---|
| 2026.06.24 | ₩19,534 | ₩19,654 | ₩19,440 | ₩19,521 | -0.07% | 2.4만 |
|---|
| 2026.06.23 | ₩19,387 | ₩19,627 | ₩19,387 | ₩19,527 | +0.72% | 2.4만 |
|---|
| 2026.06.22 | ₩19,507 | ₩19,507 | ₩19,374 | ₩19,507 | 0.00% | 2.7천 |
|---|
| 2026.06.18 | ₩19,467 | ₩19,594 | ₩19,467 | ₩19,507 | +0.21% | 4천 |
|---|
| 2026.06.17 | ₩19,467 | ₩19,480 | ₩19,387 | ₩19,427 | -0.21% | 1.2만 |
|---|
| 2026.06.16 | ₩19,587 | ₩19,587 | ₩19,407 | ₩19,507 | -0.41% | 1.1만 |
|---|
| 2026.06.15 | ₩19,494 | ₩19,554 | ₩19,360 | ₩19,534 | +0.21% | 1.1만 |
|---|
| 2026.06.12 | ₩19,521 | ₩19,621 | ₩19,521 | ₩19,581 | +0.31% | 4.4천 |
|---|
| 2026.06.11 | ₩19,521 | ₩19,561 | ₩19,507 | ₩19,521 | 0.00% | 8.1천 |
|---|
| 2026.06.10 | ₩19,534 | ₩19,561 | ₩19,467 | ₩19,527 | -0.03% | 1.6만 |
|---|
| 2026.06.09 | ₩19,334 | ₩19,561 | ₩19,334 | ₩19,491 | +0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩19,347 | ₩19,480 | ₩19,267 | ₩19,347 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩19,400 | ₩19,493 | ₩19,280 | ₩19,347 | -0.28% | 1.9천 |
|---|
| 2026.06.04 | ₩19,494 | ₩19,546 | ₩19,267 | ₩19,546 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩19,559 | ₩19,559 | ₩19,460 | ₩19,547 | -0.06% | 7.6천 |
|---|
| 2026.06.02 | ₩19,440 | ₩19,507 | ₩19,440 | ₩19,494 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩19,507 | ₩19,538 | ₩19,427 | ₩19,507 | 0.00% | 9.7천 |
|---|
| 2026.05.29 | ₩19,494 | ₩19,534 | ₩19,293 | ₩19,420 | -0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩19,400 | ₩19,521 | ₩19,334 | ₩19,521 | +0.62% | 6.1천 |
|---|
| 2026.05.27 | ₩19,400 | ₩19,400 | ₩19,253 | ₩19,354 | -0.24% | 5.7천 |
|---|
| 2026.05.26 | ₩19,374 | ₩19,427 | ₩19,146 | ₩19,200 | -0.90% | 1.2만 |
|---|
| 2026.05.22 | ₩19,146 | ₩19,293 | ₩19,146 | ₩19,213 | +0.35% | 1.9천 |
|---|
| 2026.05.21 | ₩19,106 | ₩19,160 | ₩19,106 | ₩19,160 | +0.28% | 1.5천 |
|---|
| 2026.05.20 | ₩19,173 | ₩19,427 | ₩19,173 | ₩19,207 | +0.17% | 3.1천 |
|---|
| 2026.05.19 | ₩19,248 | ₩19,273 | ₩18,946 | ₩19,173 | -0.39% | 7.6천 |
|---|
| 2026.05.18 | ₩19,400 | ₩19,440 | ₩19,213 | ₩19,440 | +0.21% | 1만 |
|---|
| 2026.05.15 | ₩19,601 | ₩19,601 | ₩19,334 | ₩19,480 | -0.61% | 3.1천 |
|---|
| 2026.05.14 | ₩19,454 | ₩19,815 | ₩19,414 | ₩19,734 | +1.44% | 3.7만 |
|---|
| 2026.05.13 | ₩19,414 | ₩19,601 | ₩19,400 | ₩19,400 | -0.07% | 1.1만 |
|---|
| 2026.05.12 | ₩19,480 | ₩19,574 | ₩19,400 | ₩19,400 | -0.41% | 1.4만 |
|---|
| 2026.05.11 | ₩19,561 | ₩19,649 | ₩19,423 | ₩19,605 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩19,454 | ₩19,661 | ₩19,440 | ₩19,561 | +0.55% | 1.5만 |
|---|
| 2026.05.07 | ₩19,293 | ₩19,495 | ₩19,293 | ₩19,480 | +0.97% | 3천 |
|---|
| 2026.05.06 | ₩19,280 | ₩19,331 | ₩19,227 | ₩19,331 | +0.26% | 7.1천 |
|---|
| 2026.05.05 | ₩18,959 | ₩19,280 | ₩18,959 | ₩19,173 | +1.13% | 1만 |
|---|
| 2026.05.04 | ₩19,293 | ₩19,293 | ₩18,965 | ₩18,999 | -1.52% | 9.2천 |
|---|
| 2026.05.01 | ₩19,120 | ₩19,293 | ₩19,120 | ₩19,227 | +0.56% | 6만 |
|---|
| 2026.04.30 | ₩19,066 | ₩19,272 | ₩19,066 | ₩19,187 | +0.63% | 1.9만 |
|---|
| 2026.04.29 | ₩19,120 | ₩19,120 | ₩18,853 | ₩18,986 | -0.70% | 8.3천 |
|---|
| 2026.04.28 | ₩19,200 | ₩19,200 | ₩19,053 | ₩19,066 | -0.70% | 2.4천 |
|---|
| 2026.04.27 | ₩19,093 | ₩19,093 | ₩19,013 | ₩19,066 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩19,146 | ₩19,146 | ₩18,933 | ₩19,093 | -0.28% | 7.3천 |
|---|
| 2026.04.23 | ₩19,213 | ₩19,213 | ₩19,040 | ₩19,054 | -0.83% | 5.6천 |
|---|
| 2026.04.22 | ₩19,347 | ₩19,347 | ₩19,053 | ₩19,133 | -1.10% | 8.4천 |
|---|
| 2026.04.21 | ₩19,253 | ₩19,253 | ₩19,150 | ₩19,173 | -0.42% | 4.1천 |
|---|
| 2026.04.20 | ₩19,293 | ₩19,293 | ₩19,120 | ₩19,146 | -0.76% | 1.4만 |
|---|
| 2026.04.17 | ₩19,280 | ₩19,414 | ₩19,173 | ₩19,253 | -0.14% | 1만 |
|---|
| 2026.04.16 | ₩19,200 | ₩19,200 | ₩19,086 | ₩19,106 | -0.49% | 8천 |
|---|
| 2026.04.15 | ₩19,240 | ₩19,240 | ₩18,987 | ₩19,080 | -0.83% | 2.1만 |
|---|
| 2026.04.14 | ₩19,334 | ₩19,374 | ₩18,973 | ₩19,267 | -0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩19,454 | ₩19,454 | ₩19,227 | ₩19,227 | -1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩19,414 | ₩19,414 | ₩19,227 | ₩19,293 | -0.62% | 7천 |
|---|
| 2026.04.09 | ₩19,213 | ₩19,307 | ₩19,173 | ₩19,293 | +0.42% | 1.4만 |
|---|
| 2026.04.08 | ₩18,853 | ₩19,146 | ₩18,853 | ₩19,146 | +1.56% | 1.1만 |
|---|
| 2026.04.07 | ₩18,665 | ₩18,746 | ₩18,559 | ₩18,679 | +0.07% | 1.3만 |
|---|
| 2026.04.06 | ₩18,826 | ₩18,931 | ₩18,732 | ₩18,799 | -0.14% | 9.1천 |
|---|
| 2026.04.02 | ₩18,826 | ₩18,893 | ₩18,719 | ₩18,879 | +0.28% | 5.7천 |
|---|
| 2026.04.01 | ₩18,625 | ₩19,093 | ₩18,625 | ₩18,759 | +0.72% | 9.7천 |
|---|
| 2026.03.31 | ₩18,465 | ₩18,752 | ₩18,331 | ₩18,746 | +1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩18,385 | ₩18,525 | ₩18,331 | ₩18,372 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩18,345 | ₩18,438 | ₩18,331 | ₩18,358 | +0.07% | 2만 |
|---|
| 2026.03.26 | ₩18,612 | ₩18,719 | ₩18,331 | ₩18,345 | -1.44% | 1.2만 |
|---|
| 2026.03.25 | ₩18,505 | ₩18,799 | ₩18,505 | ₩18,552 | +0.25% | 1.8만 |
|---|
| 2026.03.24 | ₩18,799 | ₩18,799 | ₩18,425 | ₩18,432 | -1.95% | 3.3만 |
|---|
| 2026.03.23 | ₩18,893 | ₩18,933 | ₩18,665 | ₩18,799 | -0.50% | 2.7만 |
|---|
| 2026.03.20 | ₩19,013 | ₩19,213 | ₩18,746 | ₩18,746 | -1.41% | 2.2만 |
|---|
| 2026.03.19 | ₩19,026 | ₩19,040 | ₩18,966 | ₩18,973 | -0.28% | 1.4만 |
|---|
| 2026.03.18 | ₩19,066 | ₩19,098 | ₩18,879 | ₩18,999 | -0.35% | 3.1만 |
|---|
| 2026.03.17 | ₩19,267 | ₩19,267 | ₩18,965 | ₩19,013 | -1.32% | 1.8만 |
|---|
| 2026.03.16 | ₩19,227 | ₩19,227 | ₩19,187 | ₩19,213 | -0.07% | 4.9천 |
|---|
| 2026.03.13 | ₩19,213 | ₩19,374 | ₩19,187 | ₩19,227 | +0.07% | 2만 |
|---|
| 2026.03.12 | ₩19,160 | ₩19,227 | ₩19,146 | ₩19,187 | +0.14% | 6.4천 |
|---|
| 2026.03.11 | ₩19,173 | ₩19,213 | ₩19,057 | ₩19,146 | -0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩19,414 | ₩19,414 | ₩19,026 | ₩19,032 | -1.97% | 5.6만 |
|---|
| 2026.03.09 | ₩19,480 | ₩19,480 | ₩19,400 | ₩19,400 | -0.41% | 7.2천 |
|---|
| 2026.03.06 | ₩19,574 | ₩19,574 | ₩19,367 | ₩19,404 | -0.87% | 6.1천 |
|---|
| 2026.03.05 | ₩19,574 | ₩19,574 | ₩19,391 | ₩19,547 | -0.14% | 2만 |
|---|
| 2026.03.04 | ₩19,480 | ₩19,587 | ₩19,480 | ₩19,574 | +0.48% | 7.6천 |
|---|
| 2026.03.03 | ₩19,507 | ₩19,507 | ₩19,424 | ₩19,427 | -0.41% | 1.5만 |
|---|
| 2026.03.02 | ₩19,534 | ₩19,621 | ₩19,440 | ₩19,440 | -0.48% | 2.4만 |
|---|
| 2026.02.27 | ₩19,480 | ₩19,694 | ₩19,480 | ₩19,534 | +0.27% | 1.2만 |
|---|
| 2026.02.26 | ₩19,601 | ₩19,734 | ₩19,400 | ₩19,427 | -0.89% | 3만 |
|---|
| 2026.02.25 | ₩19,454 | ₩19,641 | ₩19,300 | ₩19,601 | +0.76% | 11.5만 |
|---|
| 2026.02.24 | ₩19,160 | ₩19,400 | ₩18,959 | ₩19,400 | +1.26% | 5.1만 |
|---|
| 2026.02.23 | ₩19,454 | ₩19,571 | ₩19,173 | ₩19,173 | -1.44% | 2.3만 |
|---|
| 2026.02.20 | ₩19,507 | ₩19,561 | ₩19,374 | ₩19,400 | -0.55% | 1.7만 |
|---|
| 2026.02.19 | ₩19,748 | ₩19,748 | ₩19,213 | ₩19,440 | -1.56% | 3.9만 |
|---|
| 2026.02.18 | ₩19,895 | ₩19,895 | ₩19,350 | ₩19,387 | -2.55% | 1.7만 |
|---|
| 2026.02.17 | ₩19,534 | ₩19,534 | ₩19,387 | ₩19,480 | -0.27% | 1.5만 |
|---|
| 2026.02.13 | ₩19,534 | ₩19,621 | ₩19,440 | ₩19,587 | +0.27% | 1.6만 |
|---|
| 2026.02.12 | ₩19,908 | ₩19,908 | ₩19,535 | ₩19,654 | -1.28% | 1.6만 |
|---|
| 2026.02.11 | ₩19,748 | ₩19,748 | ₩19,601 | ₩19,614 | -0.68% | 1.7만 |
|---|
| 2026.02.10 | ₩19,774 | ₩19,774 | ₩19,641 | ₩19,674 | -0.51% | 1.3만 |
|---|
| 2026.02.09 | ₩19,841 | ₩19,841 | ₩19,681 | ₩19,708 | -0.67% | 2.5만 |
|---|
| 2026.02.06 | ₩19,574 | ₩19,708 | ₩19,427 | ₩19,668 | +0.48% | 3.8만 |
|---|
| 2026.02.05 | ₩19,574 | ₩19,694 | ₩19,374 | ₩19,571 | -0.01% | 5.3만 |
|---|
| 2026.02.04 | ₩19,467 | ₩19,813 | ₩19,374 | ₩19,467 | 0.00% | 6.2만 |
|---|
| 2026.02.03 | ₩19,374 | ₩19,561 | ₩19,240 | ₩19,467 | +0.48% | 3.5만 |
|---|
| 2026.02.02 | ₩19,227 | ₩19,360 | ₩19,171 | ₩19,299 | +0.38% | 3.2만 |
|---|
| 2026.01.30 | ₩19,200 | ₩19,320 | ₩19,013 | ₩19,288 | +0.46% | 1.8만 |
|---|
| 2026.01.29 | ₩19,106 | ₩19,187 | ₩19,086 | ₩19,187 | +0.42% | 2.4만 |
|---|
| 2026.01.28 | ₩18,919 | ₩19,066 | ₩18,846 | ₩19,053 | +0.71% | 1.4만 |
|---|
| 2026.01.27 | ₩18,906 | ₩18,906 | ₩18,826 | ₩18,839 | -0.35% | 2.7만 |
|---|
| 2026.01.26 | ₩19,013 | ₩19,049 | ₩18,879 | ₩18,893 | -0.63% | 2만 |
|---|
| 2026.01.23 | ₩18,893 | ₩19,080 | ₩18,853 | ₩18,986 | +0.50% | 8.5만 |
|---|
| 2026.01.22 | ₩18,866 | ₩18,933 | ₩18,812 | ₩18,826 | -0.21% | 3만 |
|---|
| 2026.01.21 | ₩18,986 | ₩19,016 | ₩18,839 | ₩18,946 | -0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩18,986 | ₩18,986 | ₩18,919 | ₩18,933 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩18,973 | ₩18,986 | ₩18,839 | ₩18,986 | +0.07% | 2.2만 |
|---|
| 2026.01.15 | ₩18,906 | ₩19,026 | ₩18,878 | ₩18,959 | +0.28% | 5.6만 |
|---|
| 2026.01.14 | ₩18,919 | ₩19,040 | ₩18,919 | ₩18,999 | +0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩19,013 | ₩19,026 | ₩18,971 | ₩18,986 | -0.14% | 3.3만 |
|---|
| 2026.01.12 | ₩18,919 | ₩18,973 | ₩18,901 | ₩18,946 | +0.14% | 1.5만 |
|---|
| 2026.01.09 | ₩18,879 | ₩19,013 | ₩18,866 | ₩18,906 | +0.14% | 3.4만 |
|---|
| 2026.01.08 | ₩18,879 | ₩18,879 | ₩18,707 | ₩18,812 | -0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩18,706 | ₩18,853 | ₩18,706 | ₩18,836 | +0.70% | 3.6만 |
|---|
| 2026.01.06 | ₩18,786 | ₩18,826 | ₩18,665 | ₩18,786 | 0.00% | 2.6만 |
|---|
| 2026.01.05 | ₩18,746 | ₩18,831 | ₩18,746 | ₩18,786 | +0.21% | 2.7만 |
|---|
| 2026.01.02 | ₩18,746 | ₩18,799 | ₩18,665 | ₩18,772 | +0.14% | 2.1만 |
|---|
| 2025.12.31 | ₩18,759 | ₩18,759 | ₩18,652 | ₩18,665 | -0.50% | 9.2만 |
|---|
| 2025.12.30 | ₩18,599 | ₩18,706 | ₩18,583 | ₩18,692 | +0.50% | 4.8만 |
|---|
| 2025.12.29 | ₩18,652 | ₩18,652 | ₩18,518 | ₩18,572 | -0.43% | 11.2만 |
|---|
| 2025.12.26 | ₩18,706 | ₩18,719 | ₩18,572 | ₩18,639 | -0.36% | 5만 |
|---|
| 2025.12.24 | ₩18,719 | ₩18,740 | ₩18,706 | ₩18,719 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩18,879 | ₩18,933 | ₩18,719 | ₩18,726 | -0.81% | 6.6만 |
|---|
| 2025.12.22 | ₩18,812 | ₩18,866 | ₩18,812 | ₩18,853 | +0.21% | 3.1만 |
|---|
| 2025.12.19 | ₩18,866 | ₩18,879 | ₩18,786 | ₩18,866 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩18,866 | ₩18,866 | ₩18,799 | ₩18,846 | -0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩18,866 | ₩18,866 | ₩18,732 | ₩18,826 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩18,893 | ₩18,906 | ₩18,799 | ₩18,866 | -0.14% | 5.7만 |
|---|
| 2025.12.15 | ₩18,879 | ₩18,919 | ₩18,826 | ₩18,919 | +0.21% | 4.1만 |
|---|
| 2025.12.12 | ₩19,066 | ₩19,066 | ₩18,933 | ₩19,040 | -0.14% | 3.2만 |
|---|
| 2025.12.11 | ₩19,160 | ₩19,169 | ₩19,013 | ₩19,093 | -0.35% | 3.2만 |
|---|
| 2025.12.10 | ₩19,093 | ₩19,160 | ₩18,981 | ₩19,080 | -0.07% | 2.2만 |
|---|
| 2025.12.09 | ₩19,066 | ₩19,066 | ₩18,969 | ₩19,005 | -0.32% | 3.5만 |
|---|
| 2025.12.08 | ₩19,040 | ₩19,053 | ₩18,906 | ₩18,946 | -0.49% | 5.5만 |
|---|
| 2025.12.05 | ₩19,026 | ₩19,102 | ₩18,906 | ₩19,066 | +0.21% | 4.3만 |
|---|
| 2025.12.04 | ₩18,959 | ₩19,040 | ₩18,906 | ₩18,959 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩18,819 | ₩19,006 | ₩18,819 | ₩18,933 | +0.60% | 3.8만 |
|---|
| 2025.12.02 | ₩18,906 | ₩18,959 | ₩18,719 | ₩18,893 | -0.07% | 4.5만 |
|---|
| 2025.12.01 | ₩18,826 | ₩18,957 | ₩18,812 | ₩18,853 | +0.14% | 4.3만 |
|---|
| 2025.11.28 | ₩18,839 | ₩18,886 | ₩18,812 | ₩18,853 | +0.07% | 2만 |
|---|
| 2025.11.26 | ₩18,772 | ₩18,893 | ₩18,766 | ₩18,786 | +0.07% | 3.4만 |
|---|
| 2025.11.25 | ₩18,772 | ₩18,959 | ₩18,746 | ₩18,839 | +0.36% | 6.3만 |
|---|
| 2025.11.24 | ₩18,732 | ₩18,839 | ₩18,719 | ₩18,799 | +0.36% | 4.6만 |
|---|
| 2025.11.21 | ₩18,679 | ₩18,839 | ₩18,679 | ₩18,732 | +0.29% | 2.1만 |
|---|
| 2025.11.20 | ₩19,040 | ₩19,136 | ₩18,690 | ₩18,732 | -1.61% | 6.8만 |
|---|
| 2025.11.19 | ₩19,160 | ₩19,160 | ₩19,013 | ₩19,013 | -0.77% | 7.3천 |
|---|
| 2025.11.18 | ₩19,347 | ₩19,347 | ₩19,040 | ₩19,106 | -1.24% | 1.7만 |
|---|
| 2025.11.17 | ₩19,454 | ₩19,454 | ₩19,280 | ₩19,280 | -0.89% | 4천 |
|---|
| 2025.11.14 | ₩19,213 | ₩19,494 | ₩19,160 | ₩19,494 | +1.46% | 7.7만 |
|---|
| 2025.11.13 | ₩19,320 | ₩19,334 | ₩19,173 | ₩19,293 | -0.14% | 1.8만 |
|---|
| 2025.11.12 | ₩19,240 | ₩19,374 | ₩19,240 | ₩19,347 | +0.56% | 1.2만 |
|---|
| 2025.11.11 | ₩19,146 | ₩19,334 | ₩19,146 | ₩19,213 | +0.35% | 3.2만 |
|---|
| 2025.11.10 | ₩19,146 | ₩19,220 | ₩19,040 | ₩19,173 | +0.14% | 2.7만 |
|---|
| 2025.11.07 | ₩19,213 | ₩19,213 | ₩19,106 | ₩19,106 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩19,374 | ₩19,374 | ₩19,200 | ₩19,227 | -0.76% | 6.2천 |
|---|
| 2025.11.05 | ₩19,374 | ₩19,374 | ₩19,220 | ₩19,307 | -0.34% | 1.1만 |
|---|
| 2025.11.04 | ₩19,293 | ₩19,414 | ₩19,133 | ₩19,374 | +0.42% | 4.4만 |
|---|
| 2025.11.03 | ₩19,280 | ₩19,280 | ₩19,240 | ₩19,260 | -0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩19,146 | ₩19,403 | ₩19,108 | ₩19,280 | +0.70% | 2.6만 |
|---|
| 2025.10.30 | ₩19,106 | ₩19,120 | ₩19,040 | ₩19,066 | -0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩19,133 | ₩19,199 | ₩19,106 | ₩19,133 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩19,120 | ₩19,187 | ₩19,073 | ₩19,133 | +0.07% | 3.6만 |
|---|
| 2025.10.27 | ₩19,160 | ₩19,160 | ₩19,066 | ₩19,106 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩19,120 | ₩19,187 | ₩19,034 | ₩19,106 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩19,120 | ₩19,133 | ₩19,046 | ₩19,080 | -0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩19,200 | ₩19,200 | ₩19,093 | ₩19,146 | -0.28% | 1.9만 |
|---|
| 2025.10.21 | ₩19,173 | ₩19,285 | ₩19,146 | ₩19,200 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩19,080 | ₩19,227 | ₩19,026 | ₩19,093 | +0.07% | 3.2만 |
|---|
| 2025.10.17 | ₩19,200 | ₩19,200 | ₩19,013 | ₩19,080 | -0.63% | 4만 |
|---|
| 2025.10.16 | ₩19,334 | ₩19,382 | ₩19,093 | ₩19,347 | +0.07% | 2.6만 |
|---|
| 2025.10.15 | ₩19,280 | ₩19,400 | ₩19,133 | ₩19,320 | +0.21% | 2.6만 |
|---|
| 2025.10.14 | ₩19,280 | ₩19,387 | ₩19,267 | ₩19,387 | +0.55% | 7천 |
|---|
| 2025.10.13 | ₩19,307 | ₩19,390 | ₩19,227 | ₩19,334 | +0.14% | 7.4천 |
|---|
| 2025.10.10 | ₩19,293 | ₩19,347 | ₩19,240 | ₩19,320 | +0.14% | 1.8만 |
|---|