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 | ₩17,106 | ₩17,547 | ₩17,106 | ₩17,387 | +1.64% | 2만 |
| 2026.10.08 | ₩17,146 | ₩17,160 | ₩16,973 | ₩17,106 | -0.23% | 1.6만 |
| 2026.10.07 | ₩17,253 | ₩17,360 | ₩17,133 | ₩17,160 | -0.54% | 3.1만 |
| 2026.10.06 | ₩17,066 | ₩17,313 | ₩17,013 | ₩17,266 | +1.17% | 4.2만 |
| 2026.10.05 | ₩17,440 | ₩17,440 | ₩16,959 | ₩17,066 | -2.14% | 2.3만 |
| 2026.10.02 | ₩17,493 | ₩17,547 | ₩17,280 | ₩17,360 | -0.76% | 1.7만 |
| 2026.10.01 | ₩17,213 | ₩17,393 | ₩17,094 | ₩17,320 | +0.62% | 1.6만 |
| 2026.09.30 | ₩17,080 | ₩17,323 | ₩17,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,160 |
| +0.47% |
| 4.1만 |
| 2026.09.29 | ₩17,026 | ₩17,086 | ₩16,926 | ₩16,933 | -0.55% | 3.7만 |
|---|
| 2026.09.28 | ₩17,293 | ₩17,547 | ₩16,719 | ₩17,013 | -1.62% | 8.1만 |
|---|
| 2026.09.25 | ₩17,614 | ₩17,614 | ₩17,373 | ₩17,413 | -1.14% | 1.1만 |
|---|
| 2026.09.24 | ₩17,814 | ₩17,914 | ₩17,427 | ₩17,527 | -1.61% | 3.9만 |
|---|
| 2026.09.23 | ₩17,934 | ₩17,934 | ₩17,734 | ₩17,781 | -0.86% | 4.7만 |
|---|
| 2026.09.22 | ₩17,921 | ₩18,034 | ₩17,921 | ₩17,948 | +0.15% | 2.4만 |
|---|
| 2026.09.21 | ₩18,028 | ₩18,081 | ₩17,988 | ₩17,988 | -0.22% | 9.7천 |
|---|
| 2026.09.18 | ₩18,175 | ₩18,175 | ₩17,961 | ₩18,028 | -0.81% | 1.7만 |
|---|
| 2026.09.17 | ₩18,054 | ₩18,482 | ₩18,014 | ₩18,188 | +0.74% | 4만 |
|---|
| 2026.09.16 | ₩17,667 | ₩18,094 | ₩17,667 | ₩18,028 | +2.04% | 5.1만 |
|---|
| 2026.09.15 | ₩18,321 | ₩18,321 | ₩18,001 | ₩18,001 | -1.75% | 2.3만 |
|---|
| 2026.09.14 | ₩18,655 | ₩18,655 | ₩18,335 | ₩18,375 | -1.50% | 2.5만 |
|---|
| 2026.09.11 | ₩18,762 | ₩18,842 | ₩18,508 | ₩18,508 | -1.35% | 1.3만 |
|---|
| 2026.09.10 | ₩18,722 | ₩19,026 | ₩18,508 | ₩18,588 | -0.71% | 3.1만 |
|---|
| 2026.09.09 | ₩18,829 | ₩18,842 | ₩18,722 | ₩18,722 | -0.57% | 5.6천 |
|---|
| 2026.09.08 | ₩18,856 | ₩18,922 | ₩18,789 | ₩18,816 | -0.21% | 8.3천 |
|---|
| 2026.09.04 | ₩18,989 | ₩18,989 | ₩18,849 | ₩18,882 | -0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩19,136 | ₩19,136 | ₩18,937 | ₩18,962 | -0.91% | 1.1만 |
|---|
| 2026.09.02 | ₩19,229 | ₩19,229 | ₩19,016 | ₩19,069 | -0.83% | 1.7만 |
|---|
| 2026.09.01 | ₩19,256 | ₩19,256 | ₩19,149 | ₩19,149 | -0.55% | 2.4만 |
|---|
| 2026.08.31 | ₩19,149 | ₩19,430 | ₩19,149 | ₩19,263 | +0.59% | 8.6천 |
|---|
| 2026.08.28 | ₩19,176 | ₩19,292 | ₩19,163 | ₩19,189 | +0.07% | 9.4천 |
|---|
| 2026.08.27 | ₩19,363 | ₩19,363 | ₩18,976 | ₩19,136 | -1.17% | 1.8만 |
|---|
| 2026.08.26 | ₩19,149 | ₩19,336 | ₩19,109 | ₩19,243 | +0.49% | 3만 |
|---|
| 2026.08.25 | ₩19,376 | ₩19,470 | ₩19,283 | ₩19,323 | -0.28% | 3.2천 |
|---|
| 2026.08.24 | ₩19,430 | ₩19,430 | ₩19,270 | ₩19,290 | -0.72% | 6.3천 |
|---|
| 2026.08.21 | ₩19,376 | ₩19,376 | ₩19,323 | ₩19,323 | -0.28% | 1.3만 |
|---|
| 2026.08.20 | ₩19,537 | ₩19,550 | ₩19,310 | ₩19,350 | -0.96% | 1.3만 |
|---|
| 2026.08.19 | ₩19,549 | ₩19,637 | ₩19,523 | ₩19,561 | +0.06% | 8.2천 |
|---|
| 2026.08.18 | ₩19,870 | ₩19,884 | ₩19,403 | ₩19,563 | -1.55% | 1.3만 |
|---|
| 2026.08.17 | ₩19,830 | ₩19,924 | ₩19,643 | ₩19,790 | -0.20% | 1.1만 |
|---|
| 2026.08.14 | ₩19,991 | ₩19,991 | ₩19,637 | ₩19,710 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩19,870 | ₩20,031 | ₩19,844 | ₩19,894 | +0.12% | 6천 |
|---|
| 2026.08.12 | ₩19,924 | ₩20,057 | ₩19,790 | ₩19,924 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩19,937 | ₩20,004 | ₩19,924 | ₩19,963 | +0.13% | 6.4천 |
|---|
| 2026.08.10 | ₩19,897 | ₩19,924 | ₩19,884 | ₩19,924 | +0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩19,590 | ₩19,919 | ₩19,590 | ₩19,911 | +1.64% | 1.7만 |
|---|
| 2026.08.06 | ₩19,550 | ₩19,643 | ₩19,430 | ₩19,456 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩19,630 | ₩19,630 | ₩19,390 | ₩19,390 | -1.22% | 1.3만 |
|---|
| 2026.08.04 | ₩19,483 | ₩19,617 | ₩19,483 | ₩19,617 | +0.69% | 1.1천 |
|---|
| 2026.08.03 | ₩19,590 | ₩19,590 | ₩19,432 | ₩19,432 | -0.80% | 3.1천 |
|---|
| 2026.07.31 | ₩19,456 | ₩19,657 | ₩19,456 | ₩19,456 | 0.00% | 6.9천 |
|---|
| 2026.07.30 | ₩19,617 | ₩19,617 | ₩19,390 | ₩19,497 | -0.61% | 5천 |
|---|
| 2026.07.29 | ₩19,563 | ₩19,563 | ₩19,430 | ₩19,537 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩19,630 | ₩19,630 | ₩19,483 | ₩19,523 | -0.54% | 8.9천 |
|---|
| 2026.07.27 | ₩19,563 | ₩19,650 | ₩19,537 | ₩19,537 | -0.14% | 2.7천 |
|---|
| 2026.07.24 | ₩19,643 | ₩19,643 | ₩19,443 | ₩19,456 | -0.95% | 7.7천 |
|---|
| 2026.07.23 | ₩19,670 | ₩19,670 | ₩19,537 | ₩19,590 | -0.41% | 3.4천 |
|---|
| 2026.07.22 | ₩19,817 | ₩19,817 | ₩19,657 | ₩19,684 | -0.67% | 9.3천 |
|---|
| 2026.07.21 | ₩19,951 | ₩19,951 | ₩19,750 | ₩19,764 | -0.94% | 2.2천 |
|---|
| 2026.07.20 | ₩19,951 | ₩20,057 | ₩19,840 | ₩19,971 | +0.10% | 2.4만 |
|---|
| 2026.07.17 | ₩19,924 | ₩20,044 | ₩19,804 | ₩19,937 | +0.07% | 8.3천 |
|---|
| 2026.07.16 | ₩19,977 | ₩19,977 | ₩19,870 | ₩19,870 | -0.53% | 2.2천 |
|---|
| 2026.07.15 | ₩19,964 | ₩20,071 | ₩19,951 | ₩19,964 | 0.00% | 3.7천 |
|---|
| 2026.07.14 | ₩19,951 | ₩20,031 | ₩19,911 | ₩19,991 | +0.20% | 4.6천 |
|---|
| 2026.07.13 | ₩20,031 | ₩20,031 | ₩19,870 | ₩19,911 | -0.60% | 1만 |
|---|
| 2026.07.10 | ₩19,911 | ₩19,964 | ₩19,870 | ₩19,951 | +0.20% | 5.3천 |
|---|
| 2026.07.09 | ₩19,764 | ₩19,937 | ₩19,764 | ₩19,911 | +0.74% | 9.8천 |
|---|
| 2026.07.08 | ₩19,777 | ₩19,857 | ₩19,737 | ₩19,857 | +0.41% | 8.7천 |
|---|
| 2026.07.07 | ₩19,897 | ₩19,911 | ₩19,673 | ₩19,817 | -0.40% | 9.1천 |
|---|
| 2026.07.06 | ₩19,844 | ₩19,844 | ₩19,764 | ₩19,844 | 0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩19,764 | ₩19,877 | ₩19,762 | ₩19,844 | +0.41% | 1.9만 |
|---|
| 2026.07.01 | ₩19,790 | ₩19,850 | ₩19,764 | ₩19,777 | -0.07% | 1.9만 |
|---|
| 2026.06.30 | ₩19,697 | ₩19,857 | ₩19,643 | ₩19,737 | +0.20% | 4만 |
|---|
| 2026.06.29 | ₩19,577 | ₩19,764 | ₩19,363 | ₩19,764 | +0.95% | 2.1만 |
|---|
| 2026.06.26 | ₩19,456 | ₩19,577 | ₩19,443 | ₩19,533 | +0.39% | 5.4천 |
|---|
| 2026.06.25 | ₩19,456 | ₩19,601 | ₩19,456 | ₩19,510 | +0.27% | 5.4천 |
|---|
| 2026.06.24 | ₩19,523 | ₩19,643 | ₩19,430 | ₩19,510 | -0.07% | 2.4만 |
|---|
| 2026.06.23 | ₩19,376 | ₩19,617 | ₩19,376 | ₩19,517 | +0.72% | 2.4만 |
|---|
| 2026.06.22 | ₩19,497 | ₩19,497 | ₩19,363 | ₩19,497 | 0.00% | 2.7천 |
|---|
| 2026.06.18 | ₩19,456 | ₩19,583 | ₩19,456 | ₩19,497 | +0.21% | 4천 |
|---|
| 2026.06.17 | ₩19,456 | ₩19,470 | ₩19,376 | ₩19,416 | -0.21% | 1.2만 |
|---|
| 2026.06.16 | ₩19,577 | ₩19,577 | ₩19,396 | ₩19,497 | -0.41% | 1.1만 |
|---|
| 2026.06.15 | ₩19,483 | ₩19,543 | ₩19,350 | ₩19,523 | +0.21% | 1.1만 |
|---|
| 2026.06.12 | ₩19,510 | ₩19,610 | ₩19,510 | ₩19,570 | +0.31% | 4.4천 |
|---|
| 2026.06.11 | ₩19,510 | ₩19,550 | ₩19,497 | ₩19,510 | 0.00% | 8.1천 |
|---|
| 2026.06.10 | ₩19,523 | ₩19,550 | ₩19,456 | ₩19,517 | -0.03% | 1.6만 |
|---|
| 2026.06.09 | ₩19,323 | ₩19,550 | ₩19,323 | ₩19,481 | +0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩19,336 | ₩19,470 | ₩19,256 | ₩19,336 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩19,390 | ₩19,482 | ₩19,270 | ₩19,336 | -0.28% | 1.9천 |
|---|
| 2026.06.04 | ₩19,483 | ₩19,535 | ₩19,256 | ₩19,535 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩19,549 | ₩19,549 | ₩19,450 | ₩19,537 | -0.06% | 7.6천 |
|---|
| 2026.06.02 | ₩19,430 | ₩19,497 | ₩19,430 | ₩19,483 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩19,497 | ₩19,527 | ₩19,416 | ₩19,497 | 0.00% | 9.7천 |
|---|
| 2026.05.29 | ₩19,483 | ₩19,523 | ₩19,283 | ₩19,410 | -0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩19,390 | ₩19,510 | ₩19,323 | ₩19,510 | +0.62% | 6.1천 |
|---|
| 2026.05.27 | ₩19,390 | ₩19,390 | ₩19,243 | ₩19,343 | -0.24% | 5.7천 |
|---|
| 2026.05.26 | ₩19,363 | ₩19,416 | ₩19,136 | ₩19,189 | -0.90% | 1.2만 |
|---|
| 2026.05.22 | ₩19,136 | ₩19,283 | ₩19,136 | ₩19,203 | +0.35% | 1.9천 |
|---|
| 2026.05.21 | ₩19,096 | ₩19,149 | ₩19,096 | ₩19,149 | +0.28% | 1.5천 |
|---|
| 2026.05.20 | ₩19,163 | ₩19,416 | ₩19,163 | ₩19,196 | +0.17% | 3.1천 |
|---|
| 2026.05.19 | ₩19,237 | ₩19,263 | ₩18,936 | ₩19,163 | -0.39% | 7.6천 |
|---|
| 2026.05.18 | ₩19,390 | ₩19,430 | ₩19,203 | ₩19,430 | +0.21% | 1만 |
|---|
| 2026.05.15 | ₩19,590 | ₩19,590 | ₩19,323 | ₩19,470 | -0.61% | 3.1천 |
|---|
| 2026.05.14 | ₩19,443 | ₩19,804 | ₩19,403 | ₩19,724 | +1.44% | 3.7만 |
|---|
| 2026.05.13 | ₩19,403 | ₩19,590 | ₩19,390 | ₩19,390 | -0.07% | 1.1만 |
|---|
| 2026.05.12 | ₩19,470 | ₩19,563 | ₩19,390 | ₩19,390 | -0.41% | 1.4만 |
|---|
| 2026.05.11 | ₩19,550 | ₩19,638 | ₩19,412 | ₩19,594 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩19,443 | ₩19,650 | ₩19,430 | ₩19,550 | +0.55% | 1.5만 |
|---|
| 2026.05.07 | ₩19,283 | ₩19,485 | ₩19,283 | ₩19,470 | +0.97% | 3천 |
|---|
| 2026.05.06 | ₩19,270 | ₩19,320 | ₩19,216 | ₩19,320 | +0.26% | 7.1천 |
|---|
| 2026.05.05 | ₩18,949 | ₩19,270 | ₩18,949 | ₩19,163 | +1.13% | 1만 |
|---|
| 2026.05.04 | ₩19,283 | ₩19,283 | ₩18,954 | ₩18,989 | -1.52% | 9.2천 |
|---|
| 2026.05.01 | ₩19,109 | ₩19,283 | ₩19,109 | ₩19,216 | +0.56% | 6만 |
|---|
| 2026.04.30 | ₩19,056 | ₩19,262 | ₩19,056 | ₩19,176 | +0.63% | 1.9만 |
|---|
| 2026.04.29 | ₩19,109 | ₩19,109 | ₩18,842 | ₩18,976 | -0.70% | 8.3천 |
|---|
| 2026.04.28 | ₩19,189 | ₩19,189 | ₩19,043 | ₩19,056 | -0.70% | 2.4천 |
|---|
| 2026.04.27 | ₩19,083 | ₩19,083 | ₩19,002 | ₩19,056 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩19,136 | ₩19,136 | ₩18,922 | ₩19,083 | -0.28% | 7.3천 |
|---|
| 2026.04.23 | ₩19,203 | ₩19,203 | ₩19,029 | ₩19,044 | -0.83% | 5.6천 |
|---|
| 2026.04.22 | ₩19,336 | ₩19,336 | ₩19,043 | ₩19,123 | -1.10% | 8.4천 |
|---|
| 2026.04.21 | ₩19,243 | ₩19,243 | ₩19,140 | ₩19,163 | -0.42% | 4.1천 |
|---|
| 2026.04.20 | ₩19,283 | ₩19,283 | ₩19,109 | ₩19,136 | -0.76% | 1.4만 |
|---|
| 2026.04.17 | ₩19,270 | ₩19,403 | ₩19,163 | ₩19,243 | -0.14% | 1만 |
|---|
| 2026.04.16 | ₩19,189 | ₩19,189 | ₩19,076 | ₩19,096 | -0.49% | 8천 |
|---|
| 2026.04.15 | ₩19,229 | ₩19,229 | ₩18,977 | ₩19,069 | -0.83% | 2.1만 |
|---|
| 2026.04.14 | ₩19,323 | ₩19,363 | ₩18,962 | ₩19,256 | -0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩19,443 | ₩19,443 | ₩19,216 | ₩19,216 | -1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩19,403 | ₩19,403 | ₩19,216 | ₩19,283 | -0.62% | 7천 |
|---|
| 2026.04.09 | ₩19,203 | ₩19,296 | ₩19,163 | ₩19,283 | +0.42% | 1.4만 |
|---|
| 2026.04.08 | ₩18,842 | ₩19,136 | ₩18,842 | ₩19,136 | +1.56% | 1.1만 |
|---|
| 2026.04.07 | ₩18,655 | ₩18,735 | ₩18,548 | ₩18,669 | +0.07% | 1.3만 |
|---|
| 2026.04.06 | ₩18,816 | ₩18,921 | ₩18,722 | ₩18,789 | -0.14% | 9.1천 |
|---|
| 2026.04.02 | ₩18,816 | ₩18,882 | ₩18,709 | ₩18,869 | +0.28% | 5.7천 |
|---|
| 2026.04.01 | ₩18,615 | ₩19,083 | ₩18,615 | ₩18,749 | +0.72% | 9.7천 |
|---|
| 2026.03.31 | ₩18,455 | ₩18,742 | ₩18,321 | ₩18,735 | +1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩18,375 | ₩18,515 | ₩18,321 | ₩18,361 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩18,335 | ₩18,428 | ₩18,321 | ₩18,348 | +0.07% | 2만 |
|---|
| 2026.03.26 | ₩18,602 | ₩18,709 | ₩18,321 | ₩18,335 | -1.44% | 1.2만 |
|---|
| 2026.03.25 | ₩18,495 | ₩18,789 | ₩18,495 | ₩18,542 | +0.25% | 1.8만 |
|---|
| 2026.03.24 | ₩18,789 | ₩18,789 | ₩18,415 | ₩18,422 | -1.95% | 3.3만 |
|---|
| 2026.03.23 | ₩18,882 | ₩18,922 | ₩18,655 | ₩18,789 | -0.50% | 2.7만 |
|---|
| 2026.03.20 | ₩19,002 | ₩19,203 | ₩18,735 | ₩18,735 | -1.41% | 2.2만 |
|---|
| 2026.03.19 | ₩19,016 | ₩19,029 | ₩18,956 | ₩18,962 | -0.28% | 1.4만 |
|---|
| 2026.03.18 | ₩19,056 | ₩19,088 | ₩18,869 | ₩18,989 | -0.35% | 3.1만 |
|---|
| 2026.03.17 | ₩19,256 | ₩19,256 | ₩18,954 | ₩19,002 | -1.32% | 1.8만 |
|---|
| 2026.03.16 | ₩19,216 | ₩19,216 | ₩19,176 | ₩19,203 | -0.07% | 4.9천 |
|---|
| 2026.03.13 | ₩19,203 | ₩19,363 | ₩19,176 | ₩19,216 | +0.07% | 2만 |
|---|
| 2026.03.12 | ₩19,149 | ₩19,216 | ₩19,136 | ₩19,176 | +0.14% | 6.4천 |
|---|
| 2026.03.11 | ₩19,163 | ₩19,203 | ₩19,047 | ₩19,136 | -0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩19,403 | ₩19,403 | ₩19,016 | ₩19,021 | -1.97% | 5.6만 |
|---|
| 2026.03.09 | ₩19,470 | ₩19,470 | ₩19,390 | ₩19,390 | -0.41% | 7.2천 |
|---|
| 2026.03.06 | ₩19,563 | ₩19,563 | ₩19,356 | ₩19,394 | -0.87% | 6.1천 |
|---|
| 2026.03.05 | ₩19,563 | ₩19,563 | ₩19,380 | ₩19,537 | -0.14% | 2만 |
|---|
| 2026.03.04 | ₩19,470 | ₩19,577 | ₩19,470 | ₩19,563 | +0.48% | 7.6천 |
|---|
| 2026.03.03 | ₩19,497 | ₩19,497 | ₩19,414 | ₩19,416 | -0.41% | 1.5만 |
|---|
| 2026.03.02 | ₩19,523 | ₩19,610 | ₩19,430 | ₩19,430 | -0.48% | 2.4만 |
|---|
| 2026.02.27 | ₩19,470 | ₩19,684 | ₩19,470 | ₩19,523 | +0.27% | 1.2만 |
|---|
| 2026.02.26 | ₩19,590 | ₩19,724 | ₩19,390 | ₩19,416 | -0.89% | 3만 |
|---|
| 2026.02.25 | ₩19,443 | ₩19,630 | ₩19,290 | ₩19,590 | +0.76% | 11.5만 |
|---|
| 2026.02.24 | ₩19,149 | ₩19,390 | ₩18,949 | ₩19,390 | +1.26% | 5.1만 |
|---|
| 2026.02.23 | ₩19,443 | ₩19,561 | ₩19,163 | ₩19,163 | -1.44% | 2.3만 |
|---|
| 2026.02.20 | ₩19,497 | ₩19,550 | ₩19,363 | ₩19,390 | -0.55% | 1.7만 |
|---|
| 2026.02.19 | ₩19,737 | ₩19,737 | ₩19,203 | ₩19,430 | -1.56% | 3.9만 |
|---|
| 2026.02.18 | ₩19,884 | ₩19,884 | ₩19,339 | ₩19,376 | -2.55% | 1.7만 |
|---|
| 2026.02.17 | ₩19,523 | ₩19,523 | ₩19,376 | ₩19,470 | -0.27% | 1.5만 |
|---|
| 2026.02.13 | ₩19,523 | ₩19,610 | ₩19,430 | ₩19,577 | +0.27% | 1.6만 |
|---|
| 2026.02.12 | ₩19,897 | ₩19,897 | ₩19,525 | ₩19,643 | -1.28% | 1.6만 |
|---|
| 2026.02.11 | ₩19,737 | ₩19,737 | ₩19,590 | ₩19,603 | -0.68% | 1.7만 |
|---|
| 2026.02.10 | ₩19,764 | ₩19,764 | ₩19,630 | ₩19,663 | -0.51% | 1.3만 |
|---|
| 2026.02.09 | ₩19,830 | ₩19,830 | ₩19,670 | ₩19,697 | -0.67% | 2.5만 |
|---|
| 2026.02.06 | ₩19,563 | ₩19,697 | ₩19,416 | ₩19,657 | +0.48% | 3.8만 |
|---|
| 2026.02.05 | ₩19,563 | ₩19,684 | ₩19,363 | ₩19,561 | -0.01% | 5.3만 |
|---|
| 2026.02.04 | ₩19,456 | ₩19,802 | ₩19,363 | ₩19,456 | 0.00% | 6.2만 |
|---|
| 2026.02.03 | ₩19,363 | ₩19,550 | ₩19,229 | ₩19,456 | +0.48% | 3.5만 |
|---|
| 2026.02.02 | ₩19,216 | ₩19,350 | ₩19,160 | ₩19,288 | +0.38% | 3.2만 |
|---|
| 2026.01.30 | ₩19,189 | ₩19,310 | ₩19,002 | ₩19,278 | +0.46% | 1.8만 |
|---|
| 2026.01.29 | ₩19,096 | ₩19,176 | ₩19,076 | ₩19,176 | +0.42% | 2.4만 |
|---|
| 2026.01.28 | ₩18,909 | ₩19,056 | ₩18,836 | ₩19,043 | +0.71% | 1.4만 |
|---|
| 2026.01.27 | ₩18,896 | ₩18,896 | ₩18,816 | ₩18,829 | -0.35% | 2.7만 |
|---|
| 2026.01.26 | ₩19,002 | ₩19,039 | ₩18,869 | ₩18,882 | -0.63% | 2만 |
|---|
| 2026.01.23 | ₩18,882 | ₩19,069 | ₩18,842 | ₩18,976 | +0.50% | 8.5만 |
|---|
| 2026.01.22 | ₩18,856 | ₩18,922 | ₩18,802 | ₩18,816 | -0.21% | 3만 |
|---|
| 2026.01.21 | ₩18,976 | ₩19,005 | ₩18,829 | ₩18,936 | -0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩18,976 | ₩18,976 | ₩18,909 | ₩18,922 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩18,962 | ₩18,976 | ₩18,829 | ₩18,976 | +0.07% | 2.2만 |
|---|
| 2026.01.15 | ₩18,896 | ₩19,016 | ₩18,868 | ₩18,949 | +0.28% | 5.6만 |
|---|
| 2026.01.14 | ₩18,909 | ₩19,029 | ₩18,909 | ₩18,989 | +0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩19,002 | ₩19,016 | ₩18,961 | ₩18,976 | -0.14% | 3.3만 |
|---|
| 2026.01.12 | ₩18,909 | ₩18,962 | ₩18,890 | ₩18,936 | +0.14% | 1.5만 |
|---|
| 2026.01.09 | ₩18,869 | ₩19,002 | ₩18,856 | ₩18,896 | +0.14% | 3.4만 |
|---|
| 2026.01.08 | ₩18,869 | ₩18,869 | ₩18,697 | ₩18,802 | -0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩18,695 | ₩18,842 | ₩18,695 | ₩18,826 | +0.70% | 3.6만 |
|---|
| 2026.01.06 | ₩18,775 | ₩18,816 | ₩18,655 | ₩18,775 | 0.00% | 2.6만 |
|---|
| 2026.01.05 | ₩18,735 | ₩18,821 | ₩18,735 | ₩18,775 | +0.21% | 2.7만 |
|---|
| 2026.01.02 | ₩18,735 | ₩18,789 | ₩18,655 | ₩18,762 | +0.14% | 2.1만 |
|---|
| 2025.12.31 | ₩18,749 | ₩18,749 | ₩18,642 | ₩18,655 | -0.50% | 9.2만 |
|---|
| 2025.12.30 | ₩18,588 | ₩18,695 | ₩18,572 | ₩18,682 | +0.50% | 4.8만 |
|---|
| 2025.12.29 | ₩18,642 | ₩18,642 | ₩18,508 | ₩18,562 | -0.43% | 11.2만 |
|---|
| 2025.12.26 | ₩18,695 | ₩18,709 | ₩18,562 | ₩18,629 | -0.36% | 5만 |
|---|
| 2025.12.24 | ₩18,709 | ₩18,730 | ₩18,695 | ₩18,709 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩18,869 | ₩18,922 | ₩18,709 | ₩18,715 | -0.81% | 6.6만 |
|---|
| 2025.12.22 | ₩18,802 | ₩18,856 | ₩18,802 | ₩18,842 | +0.21% | 3.1만 |
|---|
| 2025.12.19 | ₩18,856 | ₩18,869 | ₩18,775 | ₩18,856 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩18,856 | ₩18,856 | ₩18,789 | ₩18,836 | -0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩18,856 | ₩18,856 | ₩18,722 | ₩18,816 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩18,882 | ₩18,896 | ₩18,789 | ₩18,856 | -0.14% | 5.7만 |
|---|
| 2025.12.15 | ₩18,869 | ₩18,909 | ₩18,816 | ₩18,909 | +0.21% | 4.1만 |
|---|
| 2025.12.12 | ₩19,056 | ₩19,056 | ₩18,922 | ₩19,029 | -0.14% | 3.2만 |
|---|
| 2025.12.11 | ₩19,149 | ₩19,159 | ₩19,002 | ₩19,083 | -0.35% | 3.2만 |
|---|
| 2025.12.10 | ₩19,083 | ₩19,149 | ₩18,970 | ₩19,069 | -0.07% | 2.2만 |
|---|
| 2025.12.09 | ₩19,056 | ₩19,056 | ₩18,958 | ₩18,994 | -0.32% | 3.5만 |
|---|
| 2025.12.08 | ₩19,029 | ₩19,043 | ₩18,896 | ₩18,936 | -0.49% | 5.5만 |
|---|
| 2025.12.05 | ₩19,016 | ₩19,092 | ₩18,896 | ₩19,056 | +0.21% | 4.3만 |
|---|
| 2025.12.04 | ₩18,949 | ₩19,029 | ₩18,896 | ₩18,949 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩18,809 | ₩18,996 | ₩18,809 | ₩18,922 | +0.60% | 3.8만 |
|---|
| 2025.12.02 | ₩18,896 | ₩18,949 | ₩18,709 | ₩18,882 | -0.07% | 4.5만 |
|---|
| 2025.12.01 | ₩18,816 | ₩18,946 | ₩18,802 | ₩18,842 | +0.14% | 4.3만 |
|---|
| 2025.11.28 | ₩18,829 | ₩18,876 | ₩18,802 | ₩18,842 | +0.07% | 2만 |
|---|
| 2025.11.26 | ₩18,762 | ₩18,882 | ₩18,755 | ₩18,775 | +0.07% | 3.4만 |
|---|
| 2025.11.25 | ₩18,762 | ₩18,949 | ₩18,735 | ₩18,829 | +0.36% | 6.3만 |
|---|
| 2025.11.24 | ₩18,722 | ₩18,829 | ₩18,709 | ₩18,789 | +0.36% | 4.6만 |
|---|
| 2025.11.21 | ₩18,669 | ₩18,829 | ₩18,669 | ₩18,722 | +0.29% | 2.1만 |
|---|
| 2025.11.20 | ₩19,029 | ₩19,125 | ₩18,679 | ₩18,722 | -1.61% | 6.8만 |
|---|
| 2025.11.19 | ₩19,149 | ₩19,149 | ₩19,002 | ₩19,002 | -0.77% | 7.3천 |
|---|
| 2025.11.18 | ₩19,336 | ₩19,336 | ₩19,029 | ₩19,096 | -1.24% | 1.7만 |
|---|
| 2025.11.17 | ₩19,443 | ₩19,443 | ₩19,270 | ₩19,270 | -0.89% | 4천 |
|---|
| 2025.11.14 | ₩19,203 | ₩19,483 | ₩19,149 | ₩19,483 | +1.46% | 7.7만 |
|---|
| 2025.11.13 | ₩19,310 | ₩19,323 | ₩19,163 | ₩19,283 | -0.14% | 1.8만 |
|---|
| 2025.11.12 | ₩19,229 | ₩19,363 | ₩19,229 | ₩19,336 | +0.56% | 1.2만 |
|---|
| 2025.11.11 | ₩19,136 | ₩19,323 | ₩19,136 | ₩19,203 | +0.35% | 3.2만 |
|---|
| 2025.11.10 | ₩19,136 | ₩19,209 | ₩19,029 | ₩19,163 | +0.14% | 2.7만 |
|---|
| 2025.11.07 | ₩19,203 | ₩19,203 | ₩19,096 | ₩19,096 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩19,363 | ₩19,363 | ₩19,189 | ₩19,216 | -0.76% | 6.2천 |
|---|
| 2025.11.05 | ₩19,363 | ₩19,363 | ₩19,209 | ₩19,296 | -0.34% | 1.1만 |
|---|
| 2025.11.04 | ₩19,283 | ₩19,403 | ₩19,123 | ₩19,363 | +0.42% | 4.4만 |
|---|
| 2025.11.03 | ₩19,270 | ₩19,270 | ₩19,229 | ₩19,250 | -0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩19,136 | ₩19,392 | ₩19,097 | ₩19,270 | +0.70% | 2.6만 |
|---|
| 2025.10.30 | ₩19,096 | ₩19,109 | ₩19,029 | ₩19,056 | -0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩19,123 | ₩19,188 | ₩19,096 | ₩19,123 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩19,109 | ₩19,176 | ₩19,063 | ₩19,123 | +0.07% | 3.6만 |
|---|
| 2025.10.27 | ₩19,149 | ₩19,149 | ₩19,056 | ₩19,096 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩19,109 | ₩19,176 | ₩19,024 | ₩19,096 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩19,109 | ₩19,123 | ₩19,036 | ₩19,069 | -0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩19,189 | ₩19,189 | ₩19,083 | ₩19,136 | -0.28% | 1.9만 |
|---|
| 2025.10.21 | ₩19,163 | ₩19,275 | ₩19,136 | ₩19,189 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩19,069 | ₩19,216 | ₩19,016 | ₩19,083 | +0.07% | 3.2만 |
|---|
| 2025.10.17 | ₩19,189 | ₩19,189 | ₩19,002 | ₩19,069 | -0.63% | 4만 |
|---|
| 2025.10.16 | ₩19,323 | ₩19,371 | ₩19,083 | ₩19,336 | +0.07% | 2.6만 |
|---|
| 2025.10.15 | ₩19,270 | ₩19,390 | ₩19,123 | ₩19,310 | +0.21% | 2.6만 |
|---|
| 2025.10.14 | ₩19,270 | ₩19,376 | ₩19,256 | ₩19,376 | +0.55% | 7천 |
|---|
| 2025.10.13 | ₩19,296 | ₩19,379 | ₩19,216 | ₩19,323 | +0.14% | 7.4천 |
|---|
| 2025.10.10 | ₩19,283 | ₩19,336 | ₩19,229 | ₩19,310 | +0.14% | 1.8만 |
|---|