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 | ₩17,118 | ₩17,559 | ₩17,118 | ₩17,398 | +1.64% | 2만 |
| 2026.10.08 | ₩17,158 | ₩17,171 | ₩16,984 | ₩17,118 | -0.23% | 1.6만 |
| 2026.10.07 | ₩17,265 | ₩17,372 | ₩17,144 | ₩17,171 | -0.54% | 3.1만 |
| 2026.10.06 | ₩17,078 | ₩17,325 | ₩17,024 | ₩17,278 | +1.17% | 4.2만 |
| 2026.10.05 | ₩17,452 | ₩17,452 | ₩16,971 | ₩17,078 | -2.14% | 2.3만 |
| 2026.10.02 | ₩17,505 | ₩17,559 | ₩17,291 | ₩17,372 | -0.76% | 1.7만 |
| 2026.10.01 | ₩17,225 | ₩17,405 | ₩17,106 | ₩17,332 | +0.62% | 1.6만 |
| 2026.09.30 | ₩17,091 | ₩17,334 | ₩17,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,171 |
| +0.47% |
| 4.1만 |
| 2026.09.29 | ₩17,038 | ₩17,098 | ₩16,937 | ₩16,944 | -0.55% | 3.7만 |
|---|
| 2026.09.28 | ₩17,305 | ₩17,559 | ₩16,730 | ₩17,024 | -1.62% | 8.1만 |
|---|
| 2026.09.25 | ₩17,626 | ₩17,626 | ₩17,385 | ₩17,425 | -1.14% | 1.1만 |
|---|
| 2026.09.24 | ₩17,826 | ₩17,926 | ₩17,438 | ₩17,539 | -1.61% | 3.9만 |
|---|
| 2026.09.23 | ₩17,946 | ₩17,946 | ₩17,746 | ₩17,793 | -0.86% | 4.7만 |
|---|
| 2026.09.22 | ₩17,933 | ₩18,046 | ₩17,933 | ₩17,960 | +0.15% | 2.4만 |
|---|
| 2026.09.21 | ₩18,040 | ₩18,093 | ₩18,000 | ₩18,000 | -0.22% | 9.7천 |
|---|
| 2026.09.18 | ₩18,187 | ₩18,187 | ₩17,973 | ₩18,040 | -0.81% | 1.7만 |
|---|
| 2026.09.17 | ₩18,067 | ₩18,494 | ₩18,026 | ₩18,200 | +0.74% | 4만 |
|---|
| 2026.09.16 | ₩17,679 | ₩18,107 | ₩17,679 | ₩18,040 | +2.04% | 5.1만 |
|---|
| 2026.09.15 | ₩18,334 | ₩18,334 | ₩18,013 | ₩18,013 | -1.75% | 2.3만 |
|---|
| 2026.09.14 | ₩18,668 | ₩18,668 | ₩18,347 | ₩18,387 | -1.50% | 2.5만 |
|---|
| 2026.09.11 | ₩18,775 | ₩18,855 | ₩18,521 | ₩18,521 | -1.35% | 1.3만 |
|---|
| 2026.09.10 | ₩18,735 | ₩19,039 | ₩18,521 | ₩18,601 | -0.71% | 3.1만 |
|---|
| 2026.09.09 | ₩18,842 | ₩18,855 | ₩18,735 | ₩18,735 | -0.57% | 5.6천 |
|---|
| 2026.09.08 | ₩18,868 | ₩18,935 | ₩18,801 | ₩18,828 | -0.21% | 8.3천 |
|---|
| 2026.09.04 | ₩19,002 | ₩19,002 | ₩18,862 | ₩18,895 | -0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩19,149 | ₩19,149 | ₩18,950 | ₩18,975 | -0.91% | 1.1만 |
|---|
| 2026.09.02 | ₩19,242 | ₩19,242 | ₩19,029 | ₩19,082 | -0.83% | 1.7만 |
|---|
| 2026.09.01 | ₩19,269 | ₩19,269 | ₩19,162 | ₩19,162 | -0.55% | 2.4만 |
|---|
| 2026.08.31 | ₩19,162 | ₩19,443 | ₩19,162 | ₩19,276 | +0.59% | 8.6천 |
|---|
| 2026.08.28 | ₩19,189 | ₩19,305 | ₩19,176 | ₩19,202 | +0.07% | 9.4천 |
|---|
| 2026.08.27 | ₩19,376 | ₩19,376 | ₩18,989 | ₩19,149 | -1.17% | 1.8만 |
|---|
| 2026.08.26 | ₩19,162 | ₩19,349 | ₩19,122 | ₩19,256 | +0.49% | 3만 |
|---|
| 2026.08.25 | ₩19,389 | ₩19,483 | ₩19,296 | ₩19,336 | -0.28% | 3.2천 |
|---|
| 2026.08.24 | ₩19,443 | ₩19,443 | ₩19,283 | ₩19,303 | -0.72% | 6.3천 |
|---|
| 2026.08.21 | ₩19,389 | ₩19,389 | ₩19,336 | ₩19,336 | -0.28% | 1.3만 |
|---|
| 2026.08.20 | ₩19,550 | ₩19,563 | ₩19,323 | ₩19,363 | -0.96% | 1.3만 |
|---|
| 2026.08.19 | ₩19,562 | ₩19,650 | ₩19,536 | ₩19,574 | +0.06% | 8.2천 |
|---|
| 2026.08.18 | ₩19,884 | ₩19,897 | ₩19,416 | ₩19,577 | -1.55% | 1.3만 |
|---|
| 2026.08.17 | ₩19,844 | ₩19,937 | ₩19,657 | ₩19,804 | -0.20% | 1.1만 |
|---|
| 2026.08.14 | ₩20,004 | ₩20,004 | ₩19,650 | ₩19,723 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩19,884 | ₩20,044 | ₩19,857 | ₩19,908 | +0.12% | 6천 |
|---|
| 2026.08.12 | ₩19,937 | ₩20,071 | ₩19,804 | ₩19,937 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩19,951 | ₩20,017 | ₩19,937 | ₩19,976 | +0.13% | 6.4천 |
|---|
| 2026.08.10 | ₩19,911 | ₩19,937 | ₩19,897 | ₩19,937 | +0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩19,603 | ₩19,932 | ₩19,603 | ₩19,924 | +1.64% | 1.7만 |
|---|
| 2026.08.06 | ₩19,563 | ₩19,657 | ₩19,443 | ₩19,470 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩19,643 | ₩19,643 | ₩19,403 | ₩19,403 | -1.22% | 1.3만 |
|---|
| 2026.08.04 | ₩19,496 | ₩19,630 | ₩19,496 | ₩19,630 | +0.69% | 1.1천 |
|---|
| 2026.08.03 | ₩19,603 | ₩19,603 | ₩19,446 | ₩19,446 | -0.80% | 3.1천 |
|---|
| 2026.07.31 | ₩19,470 | ₩19,670 | ₩19,470 | ₩19,470 | 0.00% | 6.9천 |
|---|
| 2026.07.30 | ₩19,630 | ₩19,630 | ₩19,403 | ₩19,510 | -0.61% | 5천 |
|---|
| 2026.07.29 | ₩19,577 | ₩19,577 | ₩19,443 | ₩19,550 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩19,643 | ₩19,643 | ₩19,496 | ₩19,536 | -0.54% | 8.9천 |
|---|
| 2026.07.27 | ₩19,577 | ₩19,663 | ₩19,550 | ₩19,550 | -0.14% | 2.7천 |
|---|
| 2026.07.24 | ₩19,657 | ₩19,657 | ₩19,456 | ₩19,470 | -0.95% | 7.7천 |
|---|
| 2026.07.23 | ₩19,683 | ₩19,683 | ₩19,550 | ₩19,603 | -0.41% | 3.4천 |
|---|
| 2026.07.22 | ₩19,830 | ₩19,830 | ₩19,670 | ₩19,697 | -0.67% | 9.3천 |
|---|
| 2026.07.21 | ₩19,964 | ₩19,964 | ₩19,764 | ₩19,777 | -0.94% | 2.2천 |
|---|
| 2026.07.20 | ₩19,964 | ₩20,071 | ₩19,853 | ₩19,984 | +0.10% | 2.4만 |
|---|
| 2026.07.17 | ₩19,937 | ₩20,058 | ₩19,817 | ₩19,951 | +0.07% | 8.3천 |
|---|
| 2026.07.16 | ₩19,991 | ₩19,991 | ₩19,884 | ₩19,884 | -0.53% | 2.2천 |
|---|
| 2026.07.15 | ₩19,977 | ₩20,084 | ₩19,964 | ₩19,977 | 0.00% | 3.7천 |
|---|
| 2026.07.14 | ₩19,964 | ₩20,044 | ₩19,924 | ₩20,004 | +0.20% | 4.6천 |
|---|
| 2026.07.13 | ₩20,044 | ₩20,044 | ₩19,884 | ₩19,924 | -0.60% | 1만 |
|---|
| 2026.07.10 | ₩19,924 | ₩19,977 | ₩19,884 | ₩19,964 | +0.20% | 5.3천 |
|---|
| 2026.07.09 | ₩19,777 | ₩19,951 | ₩19,777 | ₩19,924 | +0.74% | 9.8천 |
|---|
| 2026.07.08 | ₩19,790 | ₩19,870 | ₩19,750 | ₩19,870 | +0.41% | 8.7천 |
|---|
| 2026.07.07 | ₩19,911 | ₩19,924 | ₩19,686 | ₩19,830 | -0.40% | 9.1천 |
|---|
| 2026.07.06 | ₩19,857 | ₩19,857 | ₩19,777 | ₩19,857 | 0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩19,777 | ₩19,891 | ₩19,776 | ₩19,857 | +0.41% | 1.9만 |
|---|
| 2026.07.01 | ₩19,804 | ₩19,864 | ₩19,777 | ₩19,790 | -0.07% | 1.9만 |
|---|
| 2026.06.30 | ₩19,710 | ₩19,870 | ₩19,657 | ₩19,750 | +0.20% | 4만 |
|---|
| 2026.06.29 | ₩19,590 | ₩19,777 | ₩19,376 | ₩19,777 | +0.95% | 2.1만 |
|---|
| 2026.06.26 | ₩19,470 | ₩19,590 | ₩19,456 | ₩19,546 | +0.39% | 5.4천 |
|---|
| 2026.06.25 | ₩19,470 | ₩19,614 | ₩19,470 | ₩19,523 | +0.27% | 5.4천 |
|---|
| 2026.06.24 | ₩19,536 | ₩19,657 | ₩19,443 | ₩19,523 | -0.07% | 2.4만 |
|---|
| 2026.06.23 | ₩19,389 | ₩19,630 | ₩19,389 | ₩19,530 | +0.72% | 2.4만 |
|---|
| 2026.06.22 | ₩19,510 | ₩19,510 | ₩19,376 | ₩19,510 | 0.00% | 2.7천 |
|---|
| 2026.06.18 | ₩19,470 | ₩19,597 | ₩19,470 | ₩19,510 | +0.21% | 4천 |
|---|
| 2026.06.17 | ₩19,470 | ₩19,483 | ₩19,389 | ₩19,430 | -0.21% | 1.2만 |
|---|
| 2026.06.16 | ₩19,590 | ₩19,590 | ₩19,409 | ₩19,510 | -0.41% | 1.1만 |
|---|
| 2026.06.15 | ₩19,496 | ₩19,556 | ₩19,363 | ₩19,536 | +0.21% | 1.1만 |
|---|
| 2026.06.12 | ₩19,523 | ₩19,623 | ₩19,523 | ₩19,583 | +0.31% | 4.4천 |
|---|
| 2026.06.11 | ₩19,523 | ₩19,563 | ₩19,510 | ₩19,523 | 0.00% | 8.1천 |
|---|
| 2026.06.10 | ₩19,536 | ₩19,563 | ₩19,470 | ₩19,530 | -0.03% | 1.6만 |
|---|
| 2026.06.09 | ₩19,336 | ₩19,563 | ₩19,336 | ₩19,494 | +0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩19,349 | ₩19,483 | ₩19,269 | ₩19,349 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩19,403 | ₩19,495 | ₩19,283 | ₩19,349 | -0.28% | 1.9천 |
|---|
| 2026.06.04 | ₩19,496 | ₩19,548 | ₩19,269 | ₩19,548 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩19,562 | ₩19,562 | ₩19,463 | ₩19,550 | -0.06% | 7.6천 |
|---|
| 2026.06.02 | ₩19,443 | ₩19,510 | ₩19,443 | ₩19,496 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩19,510 | ₩19,540 | ₩19,430 | ₩19,510 | 0.00% | 9.7천 |
|---|
| 2026.05.29 | ₩19,496 | ₩19,536 | ₩19,296 | ₩19,423 | -0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩19,403 | ₩19,523 | ₩19,336 | ₩19,523 | +0.62% | 6.1천 |
|---|
| 2026.05.27 | ₩19,403 | ₩19,403 | ₩19,256 | ₩19,356 | -0.24% | 5.7천 |
|---|
| 2026.05.26 | ₩19,376 | ₩19,430 | ₩19,149 | ₩19,202 | -0.90% | 1.2만 |
|---|
| 2026.05.22 | ₩19,149 | ₩19,296 | ₩19,149 | ₩19,216 | +0.35% | 1.9천 |
|---|
| 2026.05.21 | ₩19,109 | ₩19,162 | ₩19,109 | ₩19,162 | +0.28% | 1.5천 |
|---|
| 2026.05.20 | ₩19,176 | ₩19,430 | ₩19,176 | ₩19,209 | +0.17% | 3.1천 |
|---|
| 2026.05.19 | ₩19,250 | ₩19,276 | ₩18,948 | ₩19,176 | -0.39% | 7.6천 |
|---|
| 2026.05.18 | ₩19,403 | ₩19,443 | ₩19,216 | ₩19,443 | +0.21% | 1만 |
|---|
| 2026.05.15 | ₩19,603 | ₩19,603 | ₩19,336 | ₩19,483 | -0.61% | 3.1천 |
|---|
| 2026.05.14 | ₩19,456 | ₩19,817 | ₩19,416 | ₩19,737 | +1.44% | 3.7만 |
|---|
| 2026.05.13 | ₩19,416 | ₩19,603 | ₩19,403 | ₩19,403 | -0.07% | 1.1만 |
|---|
| 2026.05.12 | ₩19,483 | ₩19,577 | ₩19,403 | ₩19,403 | -0.41% | 1.4만 |
|---|
| 2026.05.11 | ₩19,563 | ₩19,651 | ₩19,426 | ₩19,607 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩19,456 | ₩19,663 | ₩19,443 | ₩19,563 | +0.55% | 1.5만 |
|---|
| 2026.05.07 | ₩19,296 | ₩19,498 | ₩19,296 | ₩19,483 | +0.97% | 3천 |
|---|
| 2026.05.06 | ₩19,283 | ₩19,333 | ₩19,229 | ₩19,333 | +0.26% | 7.1천 |
|---|
| 2026.05.05 | ₩18,962 | ₩19,283 | ₩18,962 | ₩19,176 | +1.13% | 1만 |
|---|
| 2026.05.04 | ₩19,296 | ₩19,296 | ₩18,967 | ₩19,002 | -1.52% | 9.2천 |
|---|
| 2026.05.01 | ₩19,122 | ₩19,296 | ₩19,122 | ₩19,229 | +0.56% | 6만 |
|---|
| 2026.04.30 | ₩19,069 | ₩19,275 | ₩19,069 | ₩19,189 | +0.63% | 1.9만 |
|---|
| 2026.04.29 | ₩19,122 | ₩19,122 | ₩18,855 | ₩18,989 | -0.70% | 8.3천 |
|---|
| 2026.04.28 | ₩19,202 | ₩19,202 | ₩19,055 | ₩19,069 | -0.70% | 2.4천 |
|---|
| 2026.04.27 | ₩19,095 | ₩19,095 | ₩19,015 | ₩19,069 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩19,149 | ₩19,149 | ₩18,935 | ₩19,095 | -0.28% | 7.3천 |
|---|
| 2026.04.23 | ₩19,216 | ₩19,216 | ₩19,042 | ₩19,057 | -0.83% | 5.6천 |
|---|
| 2026.04.22 | ₩19,349 | ₩19,349 | ₩19,055 | ₩19,136 | -1.10% | 8.4천 |
|---|
| 2026.04.21 | ₩19,256 | ₩19,256 | ₩19,153 | ₩19,176 | -0.42% | 4.1천 |
|---|
| 2026.04.20 | ₩19,296 | ₩19,296 | ₩19,122 | ₩19,149 | -0.76% | 1.4만 |
|---|
| 2026.04.17 | ₩19,283 | ₩19,416 | ₩19,176 | ₩19,256 | -0.14% | 1만 |
|---|
| 2026.04.16 | ₩19,202 | ₩19,202 | ₩19,089 | ₩19,109 | -0.49% | 8천 |
|---|
| 2026.04.15 | ₩19,242 | ₩19,242 | ₩18,990 | ₩19,082 | -0.83% | 2.1만 |
|---|
| 2026.04.14 | ₩19,336 | ₩19,376 | ₩18,975 | ₩19,269 | -0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩19,456 | ₩19,456 | ₩19,229 | ₩19,229 | -1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩19,416 | ₩19,416 | ₩19,229 | ₩19,296 | -0.62% | 7천 |
|---|
| 2026.04.09 | ₩19,216 | ₩19,309 | ₩19,176 | ₩19,296 | +0.42% | 1.4만 |
|---|
| 2026.04.08 | ₩18,855 | ₩19,149 | ₩18,855 | ₩19,149 | +1.56% | 1.1만 |
|---|
| 2026.04.07 | ₩18,668 | ₩18,748 | ₩18,561 | ₩18,681 | +0.07% | 1.3만 |
|---|
| 2026.04.06 | ₩18,828 | ₩18,934 | ₩18,735 | ₩18,801 | -0.14% | 9.1천 |
|---|
| 2026.04.02 | ₩18,828 | ₩18,895 | ₩18,721 | ₩18,882 | +0.28% | 5.7천 |
|---|
| 2026.04.01 | ₩18,628 | ₩19,095 | ₩18,628 | ₩18,761 | +0.72% | 9.7천 |
|---|
| 2026.03.31 | ₩18,467 | ₩18,755 | ₩18,334 | ₩18,748 | +1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩18,387 | ₩18,528 | ₩18,334 | ₩18,374 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩18,347 | ₩18,441 | ₩18,334 | ₩18,360 | +0.07% | 2만 |
|---|
| 2026.03.26 | ₩18,614 | ₩18,721 | ₩18,334 | ₩18,347 | -1.44% | 1.2만 |
|---|
| 2026.03.25 | ₩18,507 | ₩18,801 | ₩18,507 | ₩18,554 | +0.25% | 1.8만 |
|---|
| 2026.03.24 | ₩18,801 | ₩18,801 | ₩18,427 | ₩18,434 | -1.95% | 3.3만 |
|---|
| 2026.03.23 | ₩18,895 | ₩18,935 | ₩18,668 | ₩18,801 | -0.50% | 2.7만 |
|---|
| 2026.03.20 | ₩19,015 | ₩19,216 | ₩18,748 | ₩18,748 | -1.41% | 2.2만 |
|---|
| 2026.03.19 | ₩19,029 | ₩19,042 | ₩18,968 | ₩18,975 | -0.28% | 1.4만 |
|---|
| 2026.03.18 | ₩19,069 | ₩19,101 | ₩18,882 | ₩19,002 | -0.35% | 3.1만 |
|---|
| 2026.03.17 | ₩19,269 | ₩19,269 | ₩18,967 | ₩19,015 | -1.32% | 1.8만 |
|---|
| 2026.03.16 | ₩19,229 | ₩19,229 | ₩19,189 | ₩19,216 | -0.07% | 4.9천 |
|---|
| 2026.03.13 | ₩19,216 | ₩19,376 | ₩19,189 | ₩19,229 | +0.07% | 2만 |
|---|
| 2026.03.12 | ₩19,162 | ₩19,229 | ₩19,149 | ₩19,189 | +0.14% | 6.4천 |
|---|
| 2026.03.11 | ₩19,176 | ₩19,216 | ₩19,059 | ₩19,149 | -0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩19,416 | ₩19,416 | ₩19,029 | ₩19,034 | -1.97% | 5.6만 |
|---|
| 2026.03.09 | ₩19,483 | ₩19,483 | ₩19,403 | ₩19,403 | -0.41% | 7.2천 |
|---|
| 2026.03.06 | ₩19,577 | ₩19,577 | ₩19,369 | ₩19,407 | -0.87% | 6.1천 |
|---|
| 2026.03.05 | ₩19,577 | ₩19,577 | ₩19,393 | ₩19,550 | -0.14% | 2만 |
|---|
| 2026.03.04 | ₩19,483 | ₩19,590 | ₩19,483 | ₩19,577 | +0.48% | 7.6천 |
|---|
| 2026.03.03 | ₩19,510 | ₩19,510 | ₩19,427 | ₩19,430 | -0.41% | 1.5만 |
|---|
| 2026.03.02 | ₩19,536 | ₩19,623 | ₩19,443 | ₩19,443 | -0.48% | 2.4만 |
|---|
| 2026.02.27 | ₩19,483 | ₩19,697 | ₩19,483 | ₩19,536 | +0.27% | 1.2만 |
|---|
| 2026.02.26 | ₩19,603 | ₩19,737 | ₩19,403 | ₩19,430 | -0.89% | 3만 |
|---|
| 2026.02.25 | ₩19,456 | ₩19,643 | ₩19,303 | ₩19,603 | +0.76% | 11.5만 |
|---|
| 2026.02.24 | ₩19,162 | ₩19,403 | ₩18,962 | ₩19,403 | +1.26% | 5.1만 |
|---|
| 2026.02.23 | ₩19,456 | ₩19,574 | ₩19,176 | ₩19,176 | -1.44% | 2.3만 |
|---|
| 2026.02.20 | ₩19,510 | ₩19,563 | ₩19,376 | ₩19,403 | -0.55% | 1.7만 |
|---|
| 2026.02.19 | ₩19,750 | ₩19,750 | ₩19,216 | ₩19,443 | -1.56% | 3.9만 |
|---|
| 2026.02.18 | ₩19,897 | ₩19,897 | ₩19,352 | ₩19,389 | -2.55% | 1.7만 |
|---|
| 2026.02.17 | ₩19,536 | ₩19,536 | ₩19,389 | ₩19,483 | -0.27% | 1.5만 |
|---|
| 2026.02.13 | ₩19,536 | ₩19,623 | ₩19,443 | ₩19,590 | +0.27% | 1.6만 |
|---|
| 2026.02.12 | ₩19,911 | ₩19,911 | ₩19,538 | ₩19,657 | -1.28% | 1.6만 |
|---|
| 2026.02.11 | ₩19,750 | ₩19,750 | ₩19,603 | ₩19,617 | -0.68% | 1.7만 |
|---|
| 2026.02.10 | ₩19,777 | ₩19,777 | ₩19,643 | ₩19,677 | -0.51% | 1.3만 |
|---|
| 2026.02.09 | ₩19,844 | ₩19,844 | ₩19,683 | ₩19,710 | -0.67% | 2.5만 |
|---|
| 2026.02.06 | ₩19,577 | ₩19,710 | ₩19,430 | ₩19,670 | +0.48% | 3.8만 |
|---|
| 2026.02.05 | ₩19,577 | ₩19,697 | ₩19,376 | ₩19,574 | -0.01% | 5.3만 |
|---|
| 2026.02.04 | ₩19,470 | ₩19,816 | ₩19,376 | ₩19,470 | 0.00% | 6.2만 |
|---|
| 2026.02.03 | ₩19,376 | ₩19,563 | ₩19,242 | ₩19,470 | +0.48% | 3.5만 |
|---|
| 2026.02.02 | ₩19,229 | ₩19,363 | ₩19,173 | ₩19,301 | +0.38% | 3.2만 |
|---|
| 2026.01.30 | ₩19,202 | ₩19,323 | ₩19,015 | ₩19,291 | +0.46% | 1.8만 |
|---|
| 2026.01.29 | ₩19,109 | ₩19,189 | ₩19,089 | ₩19,189 | +0.42% | 2.4만 |
|---|
| 2026.01.28 | ₩18,922 | ₩19,069 | ₩18,848 | ₩19,055 | +0.71% | 1.4만 |
|---|
| 2026.01.27 | ₩18,908 | ₩18,908 | ₩18,828 | ₩18,842 | -0.35% | 2.7만 |
|---|
| 2026.01.26 | ₩19,015 | ₩19,051 | ₩18,882 | ₩18,895 | -0.63% | 2만 |
|---|
| 2026.01.23 | ₩18,895 | ₩19,082 | ₩18,855 | ₩18,989 | +0.50% | 8.5만 |
|---|
| 2026.01.22 | ₩18,868 | ₩18,935 | ₩18,815 | ₩18,828 | -0.21% | 3만 |
|---|
| 2026.01.21 | ₩18,989 | ₩19,018 | ₩18,842 | ₩18,948 | -0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩18,989 | ₩18,989 | ₩18,922 | ₩18,935 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩18,975 | ₩18,989 | ₩18,842 | ₩18,989 | +0.07% | 2.2만 |
|---|
| 2026.01.15 | ₩18,908 | ₩19,029 | ₩18,880 | ₩18,962 | +0.28% | 5.6만 |
|---|
| 2026.01.14 | ₩18,922 | ₩19,042 | ₩18,922 | ₩19,002 | +0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩19,015 | ₩19,029 | ₩18,974 | ₩18,989 | -0.14% | 3.3만 |
|---|
| 2026.01.12 | ₩18,922 | ₩18,975 | ₩18,903 | ₩18,948 | +0.14% | 1.5만 |
|---|
| 2026.01.09 | ₩18,882 | ₩19,015 | ₩18,868 | ₩18,908 | +0.14% | 3.4만 |
|---|
| 2026.01.08 | ₩18,882 | ₩18,882 | ₩18,709 | ₩18,815 | -0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩18,708 | ₩18,855 | ₩18,708 | ₩18,839 | +0.70% | 3.6만 |
|---|
| 2026.01.06 | ₩18,788 | ₩18,828 | ₩18,668 | ₩18,788 | 0.00% | 2.6만 |
|---|
| 2026.01.05 | ₩18,748 | ₩18,834 | ₩18,748 | ₩18,788 | +0.21% | 2.7만 |
|---|
| 2026.01.02 | ₩18,748 | ₩18,801 | ₩18,668 | ₩18,775 | +0.14% | 2.1만 |
|---|
| 2025.12.31 | ₩18,761 | ₩18,761 | ₩18,654 | ₩18,668 | -0.50% | 9.2만 |
|---|
| 2025.12.30 | ₩18,601 | ₩18,708 | ₩18,585 | ₩18,695 | +0.50% | 4.8만 |
|---|
| 2025.12.29 | ₩18,654 | ₩18,654 | ₩18,521 | ₩18,574 | -0.43% | 11.2만 |
|---|
| 2025.12.26 | ₩18,708 | ₩18,721 | ₩18,574 | ₩18,641 | -0.36% | 5만 |
|---|
| 2025.12.24 | ₩18,721 | ₩18,743 | ₩18,708 | ₩18,721 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩18,882 | ₩18,935 | ₩18,721 | ₩18,728 | -0.81% | 6.6만 |
|---|
| 2025.12.22 | ₩18,815 | ₩18,868 | ₩18,815 | ₩18,855 | +0.21% | 3.1만 |
|---|
| 2025.12.19 | ₩18,868 | ₩18,882 | ₩18,788 | ₩18,868 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩18,868 | ₩18,868 | ₩18,801 | ₩18,848 | -0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩18,868 | ₩18,868 | ₩18,735 | ₩18,828 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩18,895 | ₩18,908 | ₩18,801 | ₩18,868 | -0.14% | 5.7만 |
|---|
| 2025.12.15 | ₩18,882 | ₩18,922 | ₩18,828 | ₩18,922 | +0.21% | 4.1만 |
|---|
| 2025.12.12 | ₩19,069 | ₩19,069 | ₩18,935 | ₩19,042 | -0.14% | 3.2만 |
|---|
| 2025.12.11 | ₩19,162 | ₩19,172 | ₩19,015 | ₩19,095 | -0.35% | 3.2만 |
|---|
| 2025.12.10 | ₩19,095 | ₩19,162 | ₩18,983 | ₩19,082 | -0.07% | 2.2만 |
|---|
| 2025.12.09 | ₩19,069 | ₩19,069 | ₩18,971 | ₩19,007 | -0.32% | 3.5만 |
|---|
| 2025.12.08 | ₩19,042 | ₩19,055 | ₩18,908 | ₩18,948 | -0.49% | 5.5만 |
|---|
| 2025.12.05 | ₩19,029 | ₩19,105 | ₩18,908 | ₩19,069 | +0.21% | 4.3만 |
|---|
| 2025.12.04 | ₩18,962 | ₩19,042 | ₩18,908 | ₩18,962 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩18,822 | ₩19,009 | ₩18,822 | ₩18,935 | +0.60% | 3.8만 |
|---|
| 2025.12.02 | ₩18,908 | ₩18,962 | ₩18,721 | ₩18,895 | -0.07% | 4.5만 |
|---|
| 2025.12.01 | ₩18,828 | ₩18,959 | ₩18,815 | ₩18,855 | +0.14% | 4.3만 |
|---|
| 2025.11.28 | ₩18,842 | ₩18,888 | ₩18,815 | ₩18,855 | +0.07% | 2만 |
|---|
| 2025.11.26 | ₩18,775 | ₩18,895 | ₩18,768 | ₩18,788 | +0.07% | 3.4만 |
|---|
| 2025.11.25 | ₩18,775 | ₩18,962 | ₩18,748 | ₩18,842 | +0.36% | 6.3만 |
|---|
| 2025.11.24 | ₩18,735 | ₩18,842 | ₩18,721 | ₩18,801 | +0.36% | 4.6만 |
|---|
| 2025.11.21 | ₩18,681 | ₩18,842 | ₩18,681 | ₩18,735 | +0.29% | 2.1만 |
|---|
| 2025.11.20 | ₩19,042 | ₩19,138 | ₩18,692 | ₩18,735 | -1.61% | 6.8만 |
|---|
| 2025.11.19 | ₩19,162 | ₩19,162 | ₩19,015 | ₩19,015 | -0.77% | 7.3천 |
|---|
| 2025.11.18 | ₩19,349 | ₩19,349 | ₩19,042 | ₩19,109 | -1.24% | 1.7만 |
|---|
| 2025.11.17 | ₩19,456 | ₩19,456 | ₩19,283 | ₩19,283 | -0.89% | 4천 |
|---|
| 2025.11.14 | ₩19,216 | ₩19,496 | ₩19,162 | ₩19,496 | +1.46% | 7.7만 |
|---|
| 2025.11.13 | ₩19,323 | ₩19,336 | ₩19,176 | ₩19,296 | -0.14% | 1.8만 |
|---|
| 2025.11.12 | ₩19,242 | ₩19,376 | ₩19,242 | ₩19,349 | +0.56% | 1.2만 |
|---|
| 2025.11.11 | ₩19,149 | ₩19,336 | ₩19,149 | ₩19,216 | +0.35% | 3.2만 |
|---|
| 2025.11.10 | ₩19,149 | ₩19,222 | ₩19,042 | ₩19,176 | +0.14% | 2.7만 |
|---|
| 2025.11.07 | ₩19,216 | ₩19,216 | ₩19,109 | ₩19,109 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩19,376 | ₩19,376 | ₩19,202 | ₩19,229 | -0.76% | 6.2천 |
|---|
| 2025.11.05 | ₩19,376 | ₩19,376 | ₩19,222 | ₩19,309 | -0.34% | 1.1만 |
|---|
| 2025.11.04 | ₩19,296 | ₩19,416 | ₩19,136 | ₩19,376 | +0.42% | 4.4만 |
|---|
| 2025.11.03 | ₩19,283 | ₩19,283 | ₩19,242 | ₩19,262 | -0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩19,149 | ₩19,405 | ₩19,110 | ₩19,283 | +0.70% | 2.6만 |
|---|
| 2025.10.30 | ₩19,109 | ₩19,122 | ₩19,042 | ₩19,069 | -0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩19,136 | ₩19,201 | ₩19,109 | ₩19,136 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩19,122 | ₩19,189 | ₩19,075 | ₩19,136 | +0.07% | 3.6만 |
|---|
| 2025.10.27 | ₩19,162 | ₩19,162 | ₩19,069 | ₩19,109 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩19,122 | ₩19,189 | ₩19,037 | ₩19,109 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩19,122 | ₩19,136 | ₩19,049 | ₩19,082 | -0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩19,202 | ₩19,202 | ₩19,095 | ₩19,149 | -0.28% | 1.9만 |
|---|
| 2025.10.21 | ₩19,176 | ₩19,288 | ₩19,149 | ₩19,202 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩19,082 | ₩19,229 | ₩19,029 | ₩19,095 | +0.07% | 3.2만 |
|---|
| 2025.10.17 | ₩19,202 | ₩19,202 | ₩19,015 | ₩19,082 | -0.63% | 4만 |
|---|
| 2025.10.16 | ₩19,336 | ₩19,384 | ₩19,095 | ₩19,349 | +0.07% | 2.6만 |
|---|
| 2025.10.15 | ₩19,283 | ₩19,403 | ₩19,136 | ₩19,323 | +0.21% | 2.6만 |
|---|
| 2025.10.14 | ₩19,283 | ₩19,389 | ₩19,269 | ₩19,389 | +0.55% | 7천 |
|---|
| 2025.10.13 | ₩19,309 | ₩19,392 | ₩19,229 | ₩19,336 | +0.14% | 7.4천 |
|---|
| 2025.10.10 | ₩19,296 | ₩19,349 | ₩19,242 | ₩19,323 | +0.14% | 1.8만 |
|---|