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 | ₩17,123 | ₩17,564 | ₩17,123 | ₩17,404 | +1.64% | 2만 |
| 2026.10.08 | ₩17,163 | ₩17,176 | ₩16,989 | ₩17,123 | -0.23% | 1.6만 |
| 2026.10.07 | ₩17,270 | ₩17,377 | ₩17,150 | ₩17,176 | -0.54% | 3.1만 |
| 2026.10.06 | ₩17,083 | ₩17,330 | ₩17,029 | ₩17,283 | +1.17% | 4.2만 |
| 2026.10.05 | ₩17,457 | ₩17,457 | ₩16,976 | ₩17,083 | -2.14% | 2.3만 |
| 2026.10.02 | ₩17,511 | ₩17,564 | ₩17,297 | ₩17,377 | -0.76% | 1.7만 |
| 2026.10.01 | ₩17,230 | ₩17,410 | ₩17,111 | ₩17,337 | +0.62% | 1.6만 |
| 2026.09.30 | ₩17,096 | ₩17,339 | ₩17,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,176 |
| +0.47% |
| 4.1만 |
| 2026.09.29 | ₩17,043 | ₩17,103 | ₩16,942 | ₩16,949 | -0.55% | 3.7만 |
|---|
| 2026.09.28 | ₩17,310 | ₩17,564 | ₩16,735 | ₩17,029 | -1.62% | 8.1만 |
|---|
| 2026.09.25 | ₩17,631 | ₩17,631 | ₩17,390 | ₩17,430 | -1.14% | 1.1만 |
|---|
| 2026.09.24 | ₩17,831 | ₩17,932 | ₩17,444 | ₩17,544 | -1.61% | 3.9만 |
|---|
| 2026.09.23 | ₩17,952 | ₩17,952 | ₩17,751 | ₩17,798 | -0.86% | 4.7만 |
|---|
| 2026.09.22 | ₩17,938 | ₩18,052 | ₩17,938 | ₩17,965 | +0.15% | 2.4만 |
|---|
| 2026.09.21 | ₩18,045 | ₩18,099 | ₩18,005 | ₩18,005 | -0.22% | 9.7천 |
|---|
| 2026.09.18 | ₩18,192 | ₩18,192 | ₩17,978 | ₩18,045 | -0.81% | 1.7만 |
|---|
| 2026.09.17 | ₩18,072 | ₩18,500 | ₩18,032 | ₩18,206 | +0.74% | 4만 |
|---|
| 2026.09.16 | ₩17,684 | ₩18,112 | ₩17,684 | ₩18,045 | +2.04% | 5.1만 |
|---|
| 2026.09.15 | ₩18,339 | ₩18,339 | ₩18,018 | ₩18,018 | -1.75% | 2.3만 |
|---|
| 2026.09.14 | ₩18,673 | ₩18,673 | ₩18,353 | ₩18,393 | -1.50% | 2.5만 |
|---|
| 2026.09.11 | ₩18,780 | ₩18,861 | ₩18,526 | ₩18,526 | -1.35% | 1.3만 |
|---|
| 2026.09.10 | ₩18,740 | ₩19,045 | ₩18,526 | ₩18,607 | -0.71% | 3.1만 |
|---|
| 2026.09.09 | ₩18,847 | ₩18,861 | ₩18,740 | ₩18,740 | -0.57% | 5.6천 |
|---|
| 2026.09.08 | ₩18,874 | ₩18,941 | ₩18,807 | ₩18,834 | -0.21% | 8.3천 |
|---|
| 2026.09.04 | ₩19,008 | ₩19,008 | ₩18,867 | ₩18,901 | -0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩19,155 | ₩19,155 | ₩18,955 | ₩18,981 | -0.91% | 1.1만 |
|---|
| 2026.09.02 | ₩19,248 | ₩19,248 | ₩19,034 | ₩19,088 | -0.83% | 1.7만 |
|---|
| 2026.09.01 | ₩19,275 | ₩19,275 | ₩19,168 | ₩19,168 | -0.55% | 2.4만 |
|---|
| 2026.08.31 | ₩19,168 | ₩19,449 | ₩19,168 | ₩19,282 | +0.59% | 8.6천 |
|---|
| 2026.08.28 | ₩19,195 | ₩19,311 | ₩19,181 | ₩19,208 | +0.07% | 9.4천 |
|---|
| 2026.08.27 | ₩19,382 | ₩19,382 | ₩18,994 | ₩19,155 | -1.17% | 1.8만 |
|---|
| 2026.08.26 | ₩19,168 | ₩19,355 | ₩19,128 | ₩19,262 | +0.49% | 3만 |
|---|
| 2026.08.25 | ₩19,395 | ₩19,489 | ₩19,302 | ₩19,342 | -0.28% | 3.2천 |
|---|
| 2026.08.24 | ₩19,449 | ₩19,449 | ₩19,288 | ₩19,308 | -0.72% | 6.3천 |
|---|
| 2026.08.21 | ₩19,395 | ₩19,395 | ₩19,342 | ₩19,342 | -0.28% | 1.3만 |
|---|
| 2026.08.20 | ₩19,556 | ₩19,569 | ₩19,328 | ₩19,368 | -0.96% | 1.3만 |
|---|
| 2026.08.19 | ₩19,568 | ₩19,656 | ₩19,542 | ₩19,580 | +0.06% | 8.2천 |
|---|
| 2026.08.18 | ₩19,890 | ₩19,903 | ₩19,422 | ₩19,582 | -1.55% | 1.3만 |
|---|
| 2026.08.17 | ₩19,850 | ₩19,943 | ₩19,663 | ₩19,810 | -0.20% | 1.1만 |
|---|
| 2026.08.14 | ₩20,010 | ₩20,010 | ₩19,656 | ₩19,729 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩19,890 | ₩20,050 | ₩19,863 | ₩19,914 | +0.12% | 6천 |
|---|
| 2026.08.12 | ₩19,943 | ₩20,077 | ₩19,810 | ₩19,943 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩19,957 | ₩20,023 | ₩19,943 | ₩19,982 | +0.13% | 6.4천 |
|---|
| 2026.08.10 | ₩19,917 | ₩19,943 | ₩19,903 | ₩19,943 | +0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩19,609 | ₩19,938 | ₩19,609 | ₩19,930 | +1.64% | 1.7만 |
|---|
| 2026.08.06 | ₩19,569 | ₩19,663 | ₩19,449 | ₩19,475 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩19,649 | ₩19,649 | ₩19,409 | ₩19,409 | -1.22% | 1.3만 |
|---|
| 2026.08.04 | ₩19,502 | ₩19,636 | ₩19,502 | ₩19,636 | +0.69% | 1.1천 |
|---|
| 2026.08.03 | ₩19,609 | ₩19,609 | ₩19,451 | ₩19,451 | -0.80% | 3.1천 |
|---|
| 2026.07.31 | ₩19,475 | ₩19,676 | ₩19,475 | ₩19,475 | 0.00% | 6.9천 |
|---|
| 2026.07.30 | ₩19,636 | ₩19,636 | ₩19,409 | ₩19,516 | -0.61% | 5천 |
|---|
| 2026.07.29 | ₩19,582 | ₩19,582 | ₩19,449 | ₩19,556 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩19,649 | ₩19,649 | ₩19,502 | ₩19,542 | -0.54% | 8.9천 |
|---|
| 2026.07.27 | ₩19,582 | ₩19,669 | ₩19,556 | ₩19,556 | -0.14% | 2.7천 |
|---|
| 2026.07.24 | ₩19,663 | ₩19,663 | ₩19,462 | ₩19,475 | -0.95% | 7.7천 |
|---|
| 2026.07.23 | ₩19,689 | ₩19,689 | ₩19,556 | ₩19,609 | -0.41% | 3.4천 |
|---|
| 2026.07.22 | ₩19,836 | ₩19,836 | ₩19,676 | ₩19,703 | -0.67% | 9.3천 |
|---|
| 2026.07.21 | ₩19,970 | ₩19,970 | ₩19,769 | ₩19,783 | -0.94% | 2.2천 |
|---|
| 2026.07.20 | ₩19,970 | ₩20,077 | ₩19,859 | ₩19,990 | +0.10% | 2.4만 |
|---|
| 2026.07.17 | ₩19,943 | ₩20,064 | ₩19,823 | ₩19,957 | +0.07% | 8.3천 |
|---|
| 2026.07.16 | ₩19,997 | ₩19,997 | ₩19,890 | ₩19,890 | -0.53% | 2.2천 |
|---|
| 2026.07.15 | ₩19,983 | ₩20,090 | ₩19,970 | ₩19,983 | 0.00% | 3.7천 |
|---|
| 2026.07.14 | ₩19,970 | ₩20,050 | ₩19,930 | ₩20,010 | +0.20% | 4.6천 |
|---|
| 2026.07.13 | ₩20,050 | ₩20,050 | ₩19,890 | ₩19,930 | -0.60% | 1만 |
|---|
| 2026.07.10 | ₩19,930 | ₩19,983 | ₩19,890 | ₩19,970 | +0.20% | 5.3천 |
|---|
| 2026.07.09 | ₩19,783 | ₩19,957 | ₩19,783 | ₩19,930 | +0.74% | 9.8천 |
|---|
| 2026.07.08 | ₩19,796 | ₩19,876 | ₩19,756 | ₩19,876 | +0.41% | 8.7천 |
|---|
| 2026.07.07 | ₩19,917 | ₩19,930 | ₩19,692 | ₩19,836 | -0.40% | 9.1천 |
|---|
| 2026.07.06 | ₩19,863 | ₩19,863 | ₩19,783 | ₩19,863 | 0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩19,783 | ₩19,896 | ₩19,782 | ₩19,863 | +0.41% | 1.9만 |
|---|
| 2026.07.01 | ₩19,810 | ₩19,870 | ₩19,783 | ₩19,796 | -0.07% | 1.9만 |
|---|
| 2026.06.30 | ₩19,716 | ₩19,876 | ₩19,663 | ₩19,756 | +0.20% | 4만 |
|---|
| 2026.06.29 | ₩19,596 | ₩19,783 | ₩19,382 | ₩19,783 | +0.95% | 2.1만 |
|---|
| 2026.06.26 | ₩19,475 | ₩19,596 | ₩19,462 | ₩19,552 | +0.39% | 5.4천 |
|---|
| 2026.06.25 | ₩19,475 | ₩19,620 | ₩19,475 | ₩19,529 | +0.27% | 5.4천 |
|---|
| 2026.06.24 | ₩19,542 | ₩19,663 | ₩19,449 | ₩19,529 | -0.07% | 2.4만 |
|---|
| 2026.06.23 | ₩19,395 | ₩19,636 | ₩19,395 | ₩19,536 | +0.72% | 2.4만 |
|---|
| 2026.06.22 | ₩19,516 | ₩19,516 | ₩19,382 | ₩19,516 | 0.00% | 2.7천 |
|---|
| 2026.06.18 | ₩19,475 | ₩19,602 | ₩19,475 | ₩19,516 | +0.21% | 4천 |
|---|
| 2026.06.17 | ₩19,475 | ₩19,489 | ₩19,395 | ₩19,435 | -0.21% | 1.2만 |
|---|
| 2026.06.16 | ₩19,596 | ₩19,596 | ₩19,415 | ₩19,516 | -0.41% | 1.1만 |
|---|
| 2026.06.15 | ₩19,502 | ₩19,562 | ₩19,368 | ₩19,542 | +0.21% | 1.1만 |
|---|
| 2026.06.12 | ₩19,529 | ₩19,629 | ₩19,529 | ₩19,589 | +0.31% | 4.4천 |
|---|
| 2026.06.11 | ₩19,529 | ₩19,569 | ₩19,516 | ₩19,529 | 0.00% | 8.1천 |
|---|
| 2026.06.10 | ₩19,542 | ₩19,569 | ₩19,475 | ₩19,536 | -0.03% | 1.6만 |
|---|
| 2026.06.09 | ₩19,342 | ₩19,569 | ₩19,342 | ₩19,499 | +0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩19,355 | ₩19,489 | ₩19,275 | ₩19,355 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩19,409 | ₩19,501 | ₩19,288 | ₩19,355 | -0.28% | 1.9천 |
|---|
| 2026.06.04 | ₩19,502 | ₩19,554 | ₩19,275 | ₩19,554 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩19,568 | ₩19,568 | ₩19,469 | ₩19,556 | -0.06% | 7.6천 |
|---|
| 2026.06.02 | ₩19,449 | ₩19,516 | ₩19,449 | ₩19,502 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩19,516 | ₩19,546 | ₩19,435 | ₩19,516 | 0.00% | 9.7천 |
|---|
| 2026.05.29 | ₩19,502 | ₩19,542 | ₩19,302 | ₩19,429 | -0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩19,409 | ₩19,529 | ₩19,342 | ₩19,529 | +0.62% | 6.1천 |
|---|
| 2026.05.27 | ₩19,409 | ₩19,409 | ₩19,262 | ₩19,362 | -0.24% | 5.7천 |
|---|
| 2026.05.26 | ₩19,382 | ₩19,435 | ₩19,155 | ₩19,208 | -0.90% | 1.2만 |
|---|
| 2026.05.22 | ₩19,155 | ₩19,302 | ₩19,155 | ₩19,221 | +0.35% | 1.9천 |
|---|
| 2026.05.21 | ₩19,115 | ₩19,168 | ₩19,115 | ₩19,168 | +0.28% | 1.5천 |
|---|
| 2026.05.20 | ₩19,181 | ₩19,435 | ₩19,181 | ₩19,215 | +0.17% | 3.1천 |
|---|
| 2026.05.19 | ₩19,256 | ₩19,282 | ₩18,954 | ₩19,181 | -0.39% | 7.6천 |
|---|
| 2026.05.18 | ₩19,409 | ₩19,449 | ₩19,221 | ₩19,449 | +0.21% | 1만 |
|---|
| 2026.05.15 | ₩19,609 | ₩19,609 | ₩19,342 | ₩19,489 | -0.61% | 3.1천 |
|---|
| 2026.05.14 | ₩19,462 | ₩19,823 | ₩19,422 | ₩19,743 | +1.44% | 3.7만 |
|---|
| 2026.05.13 | ₩19,422 | ₩19,609 | ₩19,409 | ₩19,409 | -0.07% | 1.1만 |
|---|
| 2026.05.12 | ₩19,489 | ₩19,582 | ₩19,409 | ₩19,409 | -0.41% | 1.4만 |
|---|
| 2026.05.11 | ₩19,569 | ₩19,657 | ₩19,431 | ₩19,613 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩19,462 | ₩19,669 | ₩19,449 | ₩19,569 | +0.55% | 1.5만 |
|---|
| 2026.05.07 | ₩19,302 | ₩19,503 | ₩19,302 | ₩19,489 | +0.97% | 3천 |
|---|
| 2026.05.06 | ₩19,288 | ₩19,339 | ₩19,235 | ₩19,339 | +0.26% | 7.1천 |
|---|
| 2026.05.05 | ₩18,967 | ₩19,288 | ₩18,967 | ₩19,181 | +1.13% | 1만 |
|---|
| 2026.05.04 | ₩19,302 | ₩19,302 | ₩18,973 | ₩19,008 | -1.52% | 9.2천 |
|---|
| 2026.05.01 | ₩19,128 | ₩19,302 | ₩19,128 | ₩19,235 | +0.56% | 6만 |
|---|
| 2026.04.30 | ₩19,074 | ₩19,280 | ₩19,074 | ₩19,195 | +0.63% | 1.9만 |
|---|
| 2026.04.29 | ₩19,128 | ₩19,128 | ₩18,861 | ₩18,994 | -0.70% | 8.3천 |
|---|
| 2026.04.28 | ₩19,208 | ₩19,208 | ₩19,061 | ₩19,074 | -0.70% | 2.4천 |
|---|
| 2026.04.27 | ₩19,101 | ₩19,101 | ₩19,021 | ₩19,074 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩19,155 | ₩19,155 | ₩18,941 | ₩19,101 | -0.28% | 7.3천 |
|---|
| 2026.04.23 | ₩19,221 | ₩19,221 | ₩19,048 | ₩19,062 | -0.83% | 5.6천 |
|---|
| 2026.04.22 | ₩19,355 | ₩19,355 | ₩19,061 | ₩19,141 | -1.10% | 8.4천 |
|---|
| 2026.04.21 | ₩19,262 | ₩19,262 | ₩19,159 | ₩19,181 | -0.42% | 4.1천 |
|---|
| 2026.04.20 | ₩19,302 | ₩19,302 | ₩19,128 | ₩19,155 | -0.76% | 1.4만 |
|---|
| 2026.04.17 | ₩19,288 | ₩19,422 | ₩19,181 | ₩19,262 | -0.14% | 1만 |
|---|
| 2026.04.16 | ₩19,208 | ₩19,208 | ₩19,094 | ₩19,115 | -0.49% | 8천 |
|---|
| 2026.04.15 | ₩19,248 | ₩19,248 | ₩18,996 | ₩19,088 | -0.83% | 2.1만 |
|---|
| 2026.04.14 | ₩19,342 | ₩19,382 | ₩18,981 | ₩19,275 | -0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩19,462 | ₩19,462 | ₩19,235 | ₩19,235 | -1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩19,422 | ₩19,422 | ₩19,235 | ₩19,302 | -0.62% | 7천 |
|---|
| 2026.04.09 | ₩19,221 | ₩19,315 | ₩19,181 | ₩19,302 | +0.42% | 1.4만 |
|---|
| 2026.04.08 | ₩18,861 | ₩19,155 | ₩18,861 | ₩19,155 | +1.56% | 1.1만 |
|---|
| 2026.04.07 | ₩18,673 | ₩18,754 | ₩18,566 | ₩18,687 | +0.07% | 1.3만 |
|---|
| 2026.04.06 | ₩18,834 | ₩18,939 | ₩18,740 | ₩18,807 | -0.14% | 9.1천 |
|---|
| 2026.04.02 | ₩18,834 | ₩18,901 | ₩18,727 | ₩18,887 | +0.28% | 5.7천 |
|---|
| 2026.04.01 | ₩18,633 | ₩19,101 | ₩18,633 | ₩18,767 | +0.72% | 9.7천 |
|---|
| 2026.03.31 | ₩18,473 | ₩18,760 | ₩18,339 | ₩18,754 | +1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩18,393 | ₩18,533 | ₩18,339 | ₩18,379 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩18,353 | ₩18,446 | ₩18,339 | ₩18,366 | +0.07% | 2만 |
|---|
| 2026.03.26 | ₩18,620 | ₩18,727 | ₩18,339 | ₩18,353 | -1.44% | 1.2만 |
|---|
| 2026.03.25 | ₩18,513 | ₩18,807 | ₩18,513 | ₩18,560 | +0.25% | 1.8만 |
|---|
| 2026.03.24 | ₩18,807 | ₩18,807 | ₩18,433 | ₩18,440 | -1.95% | 3.3만 |
|---|
| 2026.03.23 | ₩18,901 | ₩18,941 | ₩18,673 | ₩18,807 | -0.50% | 2.7만 |
|---|
| 2026.03.20 | ₩19,021 | ₩19,221 | ₩18,754 | ₩18,754 | -1.41% | 2.2만 |
|---|
| 2026.03.19 | ₩19,034 | ₩19,048 | ₩18,974 | ₩18,981 | -0.28% | 1.4만 |
|---|
| 2026.03.18 | ₩19,074 | ₩19,107 | ₩18,887 | ₩19,008 | -0.35% | 3.1만 |
|---|
| 2026.03.17 | ₩19,275 | ₩19,275 | ₩18,973 | ₩19,021 | -1.32% | 1.8만 |
|---|
| 2026.03.16 | ₩19,235 | ₩19,235 | ₩19,195 | ₩19,221 | -0.07% | 4.9천 |
|---|
| 2026.03.13 | ₩19,221 | ₩19,382 | ₩19,195 | ₩19,235 | +0.07% | 2만 |
|---|
| 2026.03.12 | ₩19,168 | ₩19,235 | ₩19,155 | ₩19,195 | +0.14% | 6.4천 |
|---|
| 2026.03.11 | ₩19,181 | ₩19,221 | ₩19,065 | ₩19,155 | -0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩19,422 | ₩19,422 | ₩19,034 | ₩19,040 | -1.97% | 5.6만 |
|---|
| 2026.03.09 | ₩19,489 | ₩19,489 | ₩19,409 | ₩19,409 | -0.41% | 7.2천 |
|---|
| 2026.03.06 | ₩19,582 | ₩19,582 | ₩19,375 | ₩19,413 | -0.87% | 6.1천 |
|---|
| 2026.03.05 | ₩19,582 | ₩19,582 | ₩19,399 | ₩19,556 | -0.14% | 2만 |
|---|
| 2026.03.04 | ₩19,489 | ₩19,596 | ₩19,489 | ₩19,582 | +0.48% | 7.6천 |
|---|
| 2026.03.03 | ₩19,516 | ₩19,516 | ₩19,433 | ₩19,435 | -0.41% | 1.5만 |
|---|
| 2026.03.02 | ₩19,542 | ₩19,629 | ₩19,449 | ₩19,449 | -0.48% | 2.4만 |
|---|
| 2026.02.27 | ₩19,489 | ₩19,703 | ₩19,489 | ₩19,542 | +0.27% | 1.2만 |
|---|
| 2026.02.26 | ₩19,609 | ₩19,743 | ₩19,409 | ₩19,435 | -0.89% | 3만 |
|---|
| 2026.02.25 | ₩19,462 | ₩19,649 | ₩19,308 | ₩19,609 | +0.76% | 11.5만 |
|---|
| 2026.02.24 | ₩19,168 | ₩19,409 | ₩18,967 | ₩19,409 | +1.26% | 5.1만 |
|---|
| 2026.02.23 | ₩19,462 | ₩19,580 | ₩19,181 | ₩19,181 | -1.44% | 2.3만 |
|---|
| 2026.02.20 | ₩19,516 | ₩19,569 | ₩19,382 | ₩19,409 | -0.55% | 1.7만 |
|---|
| 2026.02.19 | ₩19,756 | ₩19,756 | ₩19,221 | ₩19,449 | -1.56% | 3.9만 |
|---|
| 2026.02.18 | ₩19,903 | ₩19,903 | ₩19,358 | ₩19,395 | -2.55% | 1.7만 |
|---|
| 2026.02.17 | ₩19,542 | ₩19,542 | ₩19,395 | ₩19,489 | -0.27% | 1.5만 |
|---|
| 2026.02.13 | ₩19,542 | ₩19,629 | ₩19,449 | ₩19,596 | +0.27% | 1.6만 |
|---|
| 2026.02.12 | ₩19,917 | ₩19,917 | ₩19,544 | ₩19,663 | -1.28% | 1.6만 |
|---|
| 2026.02.11 | ₩19,756 | ₩19,756 | ₩19,609 | ₩19,622 | -0.68% | 1.7만 |
|---|
| 2026.02.10 | ₩19,783 | ₩19,783 | ₩19,649 | ₩19,683 | -0.51% | 1.3만 |
|---|
| 2026.02.09 | ₩19,850 | ₩19,850 | ₩19,689 | ₩19,716 | -0.67% | 2.5만 |
|---|
| 2026.02.06 | ₩19,582 | ₩19,716 | ₩19,435 | ₩19,676 | +0.48% | 3.8만 |
|---|
| 2026.02.05 | ₩19,582 | ₩19,703 | ₩19,382 | ₩19,580 | -0.01% | 5.3만 |
|---|
| 2026.02.04 | ₩19,475 | ₩19,822 | ₩19,382 | ₩19,475 | 0.00% | 6.2만 |
|---|
| 2026.02.03 | ₩19,382 | ₩19,569 | ₩19,248 | ₩19,475 | +0.48% | 3.5만 |
|---|
| 2026.02.02 | ₩19,235 | ₩19,368 | ₩19,179 | ₩19,307 | +0.38% | 3.2만 |
|---|
| 2026.01.30 | ₩19,208 | ₩19,328 | ₩19,021 | ₩19,296 | +0.46% | 1.8만 |
|---|
| 2026.01.29 | ₩19,115 | ₩19,195 | ₩19,094 | ₩19,195 | +0.42% | 2.4만 |
|---|
| 2026.01.28 | ₩18,927 | ₩19,074 | ₩18,854 | ₩19,061 | +0.71% | 1.4만 |
|---|
| 2026.01.27 | ₩18,914 | ₩18,914 | ₩18,834 | ₩18,847 | -0.35% | 2.7만 |
|---|
| 2026.01.26 | ₩19,021 | ₩19,057 | ₩18,887 | ₩18,901 | -0.63% | 2만 |
|---|
| 2026.01.23 | ₩18,901 | ₩19,088 | ₩18,861 | ₩18,994 | +0.50% | 8.5만 |
|---|
| 2026.01.22 | ₩18,874 | ₩18,941 | ₩18,820 | ₩18,834 | -0.21% | 3만 |
|---|
| 2026.01.21 | ₩18,994 | ₩19,024 | ₩18,847 | ₩18,954 | -0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩18,994 | ₩18,994 | ₩18,927 | ₩18,941 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩18,981 | ₩18,994 | ₩18,847 | ₩18,994 | +0.07% | 2.2만 |
|---|
| 2026.01.15 | ₩18,914 | ₩19,034 | ₩18,886 | ₩18,967 | +0.28% | 5.6만 |
|---|
| 2026.01.14 | ₩18,927 | ₩19,048 | ₩18,927 | ₩19,008 | +0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩19,021 | ₩19,034 | ₩18,980 | ₩18,994 | -0.14% | 3.3만 |
|---|
| 2026.01.12 | ₩18,927 | ₩18,981 | ₩18,909 | ₩18,954 | +0.14% | 1.5만 |
|---|
| 2026.01.09 | ₩18,887 | ₩19,021 | ₩18,874 | ₩18,914 | +0.14% | 3.4만 |
|---|
| 2026.01.08 | ₩18,887 | ₩18,887 | ₩18,715 | ₩18,820 | -0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩18,714 | ₩18,861 | ₩18,714 | ₩18,845 | +0.70% | 3.6만 |
|---|
| 2026.01.06 | ₩18,794 | ₩18,834 | ₩18,673 | ₩18,794 | 0.00% | 2.6만 |
|---|
| 2026.01.05 | ₩18,754 | ₩18,839 | ₩18,754 | ₩18,794 | +0.21% | 2.7만 |
|---|
| 2026.01.02 | ₩18,754 | ₩18,807 | ₩18,673 | ₩18,780 | +0.14% | 2.1만 |
|---|
| 2025.12.31 | ₩18,767 | ₩18,767 | ₩18,660 | ₩18,673 | -0.50% | 9.2만 |
|---|
| 2025.12.30 | ₩18,607 | ₩18,714 | ₩18,591 | ₩18,700 | +0.50% | 4.8만 |
|---|
| 2025.12.29 | ₩18,660 | ₩18,660 | ₩18,526 | ₩18,580 | -0.43% | 11.2만 |
|---|
| 2025.12.26 | ₩18,714 | ₩18,727 | ₩18,580 | ₩18,647 | -0.36% | 5만 |
|---|
| 2025.12.24 | ₩18,727 | ₩18,748 | ₩18,714 | ₩18,727 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩18,887 | ₩18,941 | ₩18,727 | ₩18,734 | -0.81% | 6.6만 |
|---|
| 2025.12.22 | ₩18,820 | ₩18,874 | ₩18,820 | ₩18,861 | +0.21% | 3.1만 |
|---|
| 2025.12.19 | ₩18,874 | ₩18,887 | ₩18,794 | ₩18,874 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩18,874 | ₩18,874 | ₩18,807 | ₩18,854 | -0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩18,874 | ₩18,874 | ₩18,740 | ₩18,834 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩18,901 | ₩18,914 | ₩18,807 | ₩18,874 | -0.14% | 5.7만 |
|---|
| 2025.12.15 | ₩18,887 | ₩18,927 | ₩18,834 | ₩18,927 | +0.21% | 4.1만 |
|---|
| 2025.12.12 | ₩19,074 | ₩19,074 | ₩18,941 | ₩19,048 | -0.14% | 3.2만 |
|---|
| 2025.12.11 | ₩19,168 | ₩19,177 | ₩19,021 | ₩19,101 | -0.35% | 3.2만 |
|---|
| 2025.12.10 | ₩19,101 | ₩19,168 | ₩18,989 | ₩19,088 | -0.07% | 2.2만 |
|---|
| 2025.12.09 | ₩19,074 | ₩19,074 | ₩18,977 | ₩19,013 | -0.32% | 3.5만 |
|---|
| 2025.12.08 | ₩19,048 | ₩19,061 | ₩18,914 | ₩18,954 | -0.49% | 5.5만 |
|---|
| 2025.12.05 | ₩19,034 | ₩19,111 | ₩18,914 | ₩19,074 | +0.21% | 4.3만 |
|---|
| 2025.12.04 | ₩18,967 | ₩19,048 | ₩18,914 | ₩18,967 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩18,827 | ₩19,014 | ₩18,827 | ₩18,941 | +0.60% | 3.8만 |
|---|
| 2025.12.02 | ₩18,914 | ₩18,967 | ₩18,727 | ₩18,901 | -0.07% | 4.5만 |
|---|
| 2025.12.01 | ₩18,834 | ₩18,965 | ₩18,820 | ₩18,861 | +0.14% | 4.3만 |
|---|
| 2025.11.28 | ₩18,847 | ₩18,894 | ₩18,820 | ₩18,861 | +0.07% | 2만 |
|---|
| 2025.11.26 | ₩18,780 | ₩18,901 | ₩18,774 | ₩18,794 | +0.07% | 3.4만 |
|---|
| 2025.11.25 | ₩18,780 | ₩18,967 | ₩18,754 | ₩18,847 | +0.36% | 6.3만 |
|---|
| 2025.11.24 | ₩18,740 | ₩18,847 | ₩18,727 | ₩18,807 | +0.36% | 4.6만 |
|---|
| 2025.11.21 | ₩18,687 | ₩18,847 | ₩18,687 | ₩18,740 | +0.29% | 2.1만 |
|---|
| 2025.11.20 | ₩19,048 | ₩19,144 | ₩18,697 | ₩18,740 | -1.61% | 6.8만 |
|---|
| 2025.11.19 | ₩19,168 | ₩19,168 | ₩19,021 | ₩19,021 | -0.77% | 7.3천 |
|---|
| 2025.11.18 | ₩19,355 | ₩19,355 | ₩19,048 | ₩19,115 | -1.24% | 1.7만 |
|---|
| 2025.11.17 | ₩19,462 | ₩19,462 | ₩19,288 | ₩19,288 | -0.89% | 4천 |
|---|
| 2025.11.14 | ₩19,221 | ₩19,502 | ₩19,168 | ₩19,502 | +1.46% | 7.7만 |
|---|
| 2025.11.13 | ₩19,328 | ₩19,342 | ₩19,181 | ₩19,302 | -0.14% | 1.8만 |
|---|
| 2025.11.12 | ₩19,248 | ₩19,382 | ₩19,248 | ₩19,355 | +0.56% | 1.2만 |
|---|
| 2025.11.11 | ₩19,155 | ₩19,342 | ₩19,155 | ₩19,221 | +0.35% | 3.2만 |
|---|
| 2025.11.10 | ₩19,155 | ₩19,228 | ₩19,048 | ₩19,181 | +0.14% | 2.7만 |
|---|
| 2025.11.07 | ₩19,221 | ₩19,221 | ₩19,115 | ₩19,115 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩19,382 | ₩19,382 | ₩19,208 | ₩19,235 | -0.76% | 6.2천 |
|---|
| 2025.11.05 | ₩19,382 | ₩19,382 | ₩19,228 | ₩19,315 | -0.34% | 1.1만 |
|---|
| 2025.11.04 | ₩19,302 | ₩19,422 | ₩19,141 | ₩19,382 | +0.42% | 4.4만 |
|---|
| 2025.11.03 | ₩19,288 | ₩19,288 | ₩19,248 | ₩19,268 | -0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩19,155 | ₩19,411 | ₩19,116 | ₩19,288 | +0.70% | 2.6만 |
|---|
| 2025.10.30 | ₩19,115 | ₩19,128 | ₩19,048 | ₩19,074 | -0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩19,141 | ₩19,207 | ₩19,115 | ₩19,141 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩19,128 | ₩19,195 | ₩19,081 | ₩19,141 | +0.07% | 3.6만 |
|---|
| 2025.10.27 | ₩19,168 | ₩19,168 | ₩19,074 | ₩19,115 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩19,128 | ₩19,195 | ₩19,042 | ₩19,115 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩19,128 | ₩19,141 | ₩19,054 | ₩19,088 | -0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩19,208 | ₩19,208 | ₩19,101 | ₩19,155 | -0.28% | 1.9만 |
|---|
| 2025.10.21 | ₩19,181 | ₩19,294 | ₩19,155 | ₩19,208 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩19,088 | ₩19,235 | ₩19,034 | ₩19,101 | +0.07% | 3.2만 |
|---|
| 2025.10.17 | ₩19,208 | ₩19,208 | ₩19,021 | ₩19,088 | -0.63% | 4만 |
|---|
| 2025.10.16 | ₩19,342 | ₩19,390 | ₩19,101 | ₩19,355 | +0.07% | 2.6만 |
|---|
| 2025.10.15 | ₩19,288 | ₩19,409 | ₩19,141 | ₩19,328 | +0.21% | 2.6만 |
|---|
| 2025.10.14 | ₩19,288 | ₩19,395 | ₩19,275 | ₩19,395 | +0.55% | 7천 |
|---|
| 2025.10.13 | ₩19,315 | ₩19,398 | ₩19,235 | ₩19,342 | +0.14% | 7.4천 |
|---|
| 2025.10.10 | ₩19,302 | ₩19,355 | ₩19,248 | ₩19,328 | +0.14% | 1.8만 |
|---|