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 | ₩17,110 | ₩17,551 | ₩17,110 | ₩17,391 | +1.64% | 2만 |
| 2026.10.08 | ₩17,150 | ₩17,163 | ₩16,976 | ₩17,110 | -0.23% | 1.6만 |
| 2026.10.07 | ₩17,257 | ₩17,364 | ₩17,137 | ₩17,163 | -0.54% | 3.1만 |
| 2026.10.06 | ₩17,070 | ₩17,317 | ₩17,017 | ₩17,270 | +1.17% | 4.2만 |
| 2026.10.05 | ₩17,444 | ₩17,444 | ₩16,963 | ₩17,070 | -2.14% | 2.3만 |
| 2026.10.02 | ₩17,497 | ₩17,551 | ₩17,284 | ₩17,364 | -0.76% | 1.7만 |
| 2026.10.01 | ₩17,217 | ₩17,397 | ₩17,098 | ₩17,324 | +0.62% | 1.6만 |
| 2026.09.30 | ₩17,083 | ₩17,326 | ₩17,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,163 |
| +0.47% |
| 4.1만 |
| 2026.09.29 | ₩17,030 | ₩17,090 | ₩16,930 | ₩16,936 | -0.55% | 3.7만 |
|---|
| 2026.09.28 | ₩17,297 | ₩17,551 | ₩16,723 | ₩17,017 | -1.62% | 8.1만 |
|---|
| 2026.09.25 | ₩17,618 | ₩17,618 | ₩17,377 | ₩17,417 | -1.14% | 1.1만 |
|---|
| 2026.09.24 | ₩17,818 | ₩17,918 | ₩17,431 | ₩17,531 | -1.61% | 3.9만 |
|---|
| 2026.09.23 | ₩17,938 | ₩17,938 | ₩17,738 | ₩17,785 | -0.86% | 4.7만 |
|---|
| 2026.09.22 | ₩17,925 | ₩18,038 | ₩17,925 | ₩17,952 | +0.15% | 2.4만 |
|---|
| 2026.09.21 | ₩18,032 | ₩18,085 | ₩17,992 | ₩17,992 | -0.22% | 9.7천 |
|---|
| 2026.09.18 | ₩18,179 | ₩18,179 | ₩17,965 | ₩18,032 | -0.81% | 1.7만 |
|---|
| 2026.09.17 | ₩18,058 | ₩18,486 | ₩18,018 | ₩18,192 | +0.74% | 4만 |
|---|
| 2026.09.16 | ₩17,671 | ₩18,098 | ₩17,671 | ₩18,032 | +2.04% | 5.1만 |
|---|
| 2026.09.15 | ₩18,326 | ₩18,326 | ₩18,005 | ₩18,005 | -1.75% | 2.3만 |
|---|
| 2026.09.14 | ₩18,659 | ₩18,659 | ₩18,339 | ₩18,379 | -1.50% | 2.5만 |
|---|
| 2026.09.11 | ₩18,766 | ₩18,846 | ₩18,513 | ₩18,513 | -1.35% | 1.3만 |
|---|
| 2026.09.10 | ₩18,726 | ₩19,031 | ₩18,513 | ₩18,593 | -0.71% | 3.1만 |
|---|
| 2026.09.09 | ₩18,833 | ₩18,846 | ₩18,726 | ₩18,726 | -0.57% | 5.6천 |
|---|
| 2026.09.08 | ₩18,860 | ₩18,927 | ₩18,793 | ₩18,820 | -0.21% | 8.3천 |
|---|
| 2026.09.04 | ₩18,993 | ₩18,993 | ₩18,853 | ₩18,887 | -0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩19,140 | ₩19,140 | ₩18,941 | ₩18,967 | -0.91% | 1.1만 |
|---|
| 2026.09.02 | ₩19,234 | ₩19,234 | ₩19,020 | ₩19,074 | -0.83% | 1.7만 |
|---|
| 2026.09.01 | ₩19,261 | ₩19,261 | ₩19,154 | ₩19,154 | -0.55% | 2.4만 |
|---|
| 2026.08.31 | ₩19,154 | ₩19,434 | ₩19,154 | ₩19,267 | +0.59% | 8.6천 |
|---|
| 2026.08.28 | ₩19,180 | ₩19,297 | ₩19,167 | ₩19,194 | +0.07% | 9.4천 |
|---|
| 2026.08.27 | ₩19,367 | ₩19,367 | ₩18,980 | ₩19,140 | -1.17% | 1.8만 |
|---|
| 2026.08.26 | ₩19,154 | ₩19,341 | ₩19,114 | ₩19,247 | +0.49% | 3만 |
|---|
| 2026.08.25 | ₩19,381 | ₩19,474 | ₩19,287 | ₩19,327 | -0.28% | 3.2천 |
|---|
| 2026.08.24 | ₩19,434 | ₩19,434 | ₩19,274 | ₩19,294 | -0.72% | 6.3천 |
|---|
| 2026.08.21 | ₩19,381 | ₩19,381 | ₩19,327 | ₩19,327 | -0.28% | 1.3만 |
|---|
| 2026.08.20 | ₩19,541 | ₩19,554 | ₩19,314 | ₩19,354 | -0.96% | 1.3만 |
|---|
| 2026.08.19 | ₩19,553 | ₩19,641 | ₩19,528 | ₩19,565 | +0.06% | 8.2천 |
|---|
| 2026.08.18 | ₩19,875 | ₩19,888 | ₩19,407 | ₩19,568 | -1.55% | 1.3만 |
|---|
| 2026.08.17 | ₩19,835 | ₩19,928 | ₩19,648 | ₩19,795 | -0.20% | 1.1만 |
|---|
| 2026.08.14 | ₩19,995 | ₩19,995 | ₩19,641 | ₩19,715 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩19,875 | ₩20,035 | ₩19,848 | ₩19,899 | +0.12% | 6천 |
|---|
| 2026.08.12 | ₩19,928 | ₩20,062 | ₩19,795 | ₩19,928 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩19,942 | ₩20,008 | ₩19,928 | ₩19,967 | +0.13% | 6.4천 |
|---|
| 2026.08.10 | ₩19,902 | ₩19,928 | ₩19,888 | ₩19,928 | +0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩19,594 | ₩19,923 | ₩19,594 | ₩19,915 | +1.64% | 1.7만 |
|---|
| 2026.08.06 | ₩19,554 | ₩19,648 | ₩19,434 | ₩19,461 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩19,634 | ₩19,634 | ₩19,394 | ₩19,394 | -1.22% | 1.3만 |
|---|
| 2026.08.04 | ₩19,488 | ₩19,621 | ₩19,488 | ₩19,621 | +0.69% | 1.1천 |
|---|
| 2026.08.03 | ₩19,594 | ₩19,594 | ₩19,437 | ₩19,437 | -0.80% | 3.1천 |
|---|
| 2026.07.31 | ₩19,461 | ₩19,661 | ₩19,461 | ₩19,461 | 0.00% | 6.9천 |
|---|
| 2026.07.30 | ₩19,621 | ₩19,621 | ₩19,394 | ₩19,501 | -0.61% | 5천 |
|---|
| 2026.07.29 | ₩19,568 | ₩19,568 | ₩19,434 | ₩19,541 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩19,634 | ₩19,634 | ₩19,488 | ₩19,528 | -0.54% | 8.9천 |
|---|
| 2026.07.27 | ₩19,568 | ₩19,655 | ₩19,541 | ₩19,541 | -0.14% | 2.7천 |
|---|
| 2026.07.24 | ₩19,648 | ₩19,648 | ₩19,448 | ₩19,461 | -0.95% | 7.7천 |
|---|
| 2026.07.23 | ₩19,675 | ₩19,675 | ₩19,541 | ₩19,594 | -0.41% | 3.4천 |
|---|
| 2026.07.22 | ₩19,821 | ₩19,821 | ₩19,661 | ₩19,688 | -0.67% | 9.3천 |
|---|
| 2026.07.21 | ₩19,955 | ₩19,955 | ₩19,755 | ₩19,768 | -0.94% | 2.2천 |
|---|
| 2026.07.20 | ₩19,955 | ₩20,062 | ₩19,844 | ₩19,975 | +0.10% | 2.4만 |
|---|
| 2026.07.17 | ₩19,928 | ₩20,049 | ₩19,808 | ₩19,942 | +0.07% | 8.3천 |
|---|
| 2026.07.16 | ₩19,982 | ₩19,982 | ₩19,875 | ₩19,875 | -0.53% | 2.2천 |
|---|
| 2026.07.15 | ₩19,968 | ₩20,075 | ₩19,955 | ₩19,968 | 0.00% | 3.7천 |
|---|
| 2026.07.14 | ₩19,955 | ₩20,035 | ₩19,915 | ₩19,995 | +0.20% | 4.6천 |
|---|
| 2026.07.13 | ₩20,035 | ₩20,035 | ₩19,875 | ₩19,915 | -0.60% | 1만 |
|---|
| 2026.07.10 | ₩19,915 | ₩19,968 | ₩19,875 | ₩19,955 | +0.20% | 5.3천 |
|---|
| 2026.07.09 | ₩19,768 | ₩19,942 | ₩19,768 | ₩19,915 | +0.74% | 9.8천 |
|---|
| 2026.07.08 | ₩19,781 | ₩19,862 | ₩19,741 | ₩19,862 | +0.41% | 8.7천 |
|---|
| 2026.07.07 | ₩19,902 | ₩19,915 | ₩19,677 | ₩19,821 | -0.40% | 9.1천 |
|---|
| 2026.07.06 | ₩19,848 | ₩19,848 | ₩19,768 | ₩19,848 | 0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩19,768 | ₩19,882 | ₩19,767 | ₩19,848 | +0.41% | 1.9만 |
|---|
| 2026.07.01 | ₩19,795 | ₩19,855 | ₩19,768 | ₩19,781 | -0.07% | 1.9만 |
|---|
| 2026.06.30 | ₩19,701 | ₩19,862 | ₩19,648 | ₩19,741 | +0.20% | 4만 |
|---|
| 2026.06.29 | ₩19,581 | ₩19,768 | ₩19,367 | ₩19,768 | +0.95% | 2.1만 |
|---|
| 2026.06.26 | ₩19,461 | ₩19,581 | ₩19,448 | ₩19,537 | +0.39% | 5.4천 |
|---|
| 2026.06.25 | ₩19,461 | ₩19,605 | ₩19,461 | ₩19,514 | +0.27% | 5.4천 |
|---|
| 2026.06.24 | ₩19,528 | ₩19,648 | ₩19,434 | ₩19,514 | -0.07% | 2.4만 |
|---|
| 2026.06.23 | ₩19,381 | ₩19,621 | ₩19,381 | ₩19,521 | +0.72% | 2.4만 |
|---|
| 2026.06.22 | ₩19,501 | ₩19,501 | ₩19,367 | ₩19,501 | 0.00% | 2.7천 |
|---|
| 2026.06.18 | ₩19,461 | ₩19,588 | ₩19,461 | ₩19,501 | +0.21% | 4천 |
|---|
| 2026.06.17 | ₩19,461 | ₩19,474 | ₩19,381 | ₩19,421 | -0.21% | 1.2만 |
|---|
| 2026.06.16 | ₩19,581 | ₩19,581 | ₩19,401 | ₩19,501 | -0.41% | 1.1만 |
|---|
| 2026.06.15 | ₩19,488 | ₩19,548 | ₩19,354 | ₩19,528 | +0.21% | 1.1만 |
|---|
| 2026.06.12 | ₩19,514 | ₩19,614 | ₩19,514 | ₩19,574 | +0.31% | 4.4천 |
|---|
| 2026.06.11 | ₩19,514 | ₩19,554 | ₩19,501 | ₩19,514 | 0.00% | 8.1천 |
|---|
| 2026.06.10 | ₩19,528 | ₩19,554 | ₩19,461 | ₩19,521 | -0.03% | 1.6만 |
|---|
| 2026.06.09 | ₩19,327 | ₩19,554 | ₩19,327 | ₩19,485 | +0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩19,341 | ₩19,474 | ₩19,261 | ₩19,341 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩19,394 | ₩19,486 | ₩19,274 | ₩19,341 | -0.28% | 1.9천 |
|---|
| 2026.06.04 | ₩19,488 | ₩19,540 | ₩19,261 | ₩19,540 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩19,553 | ₩19,553 | ₩19,454 | ₩19,541 | -0.06% | 7.6천 |
|---|
| 2026.06.02 | ₩19,434 | ₩19,501 | ₩19,434 | ₩19,488 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩19,501 | ₩19,532 | ₩19,421 | ₩19,501 | 0.00% | 9.7천 |
|---|
| 2026.05.29 | ₩19,488 | ₩19,528 | ₩19,287 | ₩19,414 | -0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩19,394 | ₩19,514 | ₩19,327 | ₩19,514 | +0.62% | 6.1천 |
|---|
| 2026.05.27 | ₩19,394 | ₩19,394 | ₩19,247 | ₩19,347 | -0.24% | 5.7천 |
|---|
| 2026.05.26 | ₩19,367 | ₩19,421 | ₩19,140 | ₩19,194 | -0.90% | 1.2만 |
|---|
| 2026.05.22 | ₩19,140 | ₩19,287 | ₩19,140 | ₩19,207 | +0.35% | 1.9천 |
|---|
| 2026.05.21 | ₩19,100 | ₩19,154 | ₩19,100 | ₩19,154 | +0.28% | 1.5천 |
|---|
| 2026.05.20 | ₩19,167 | ₩19,421 | ₩19,167 | ₩19,200 | +0.17% | 3.1천 |
|---|
| 2026.05.19 | ₩19,242 | ₩19,267 | ₩18,940 | ₩19,167 | -0.39% | 7.6천 |
|---|
| 2026.05.18 | ₩19,394 | ₩19,434 | ₩19,207 | ₩19,434 | +0.21% | 1만 |
|---|
| 2026.05.15 | ₩19,594 | ₩19,594 | ₩19,327 | ₩19,474 | -0.61% | 3.1천 |
|---|
| 2026.05.14 | ₩19,448 | ₩19,808 | ₩19,407 | ₩19,728 | +1.44% | 3.7만 |
|---|
| 2026.05.13 | ₩19,407 | ₩19,594 | ₩19,394 | ₩19,394 | -0.07% | 1.1만 |
|---|
| 2026.05.12 | ₩19,474 | ₩19,568 | ₩19,394 | ₩19,394 | -0.41% | 1.4만 |
|---|
| 2026.05.11 | ₩19,554 | ₩19,643 | ₩19,417 | ₩19,598 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩19,448 | ₩19,655 | ₩19,434 | ₩19,554 | +0.55% | 1.5만 |
|---|
| 2026.05.07 | ₩19,287 | ₩19,489 | ₩19,287 | ₩19,474 | +0.97% | 3천 |
|---|
| 2026.05.06 | ₩19,274 | ₩19,325 | ₩19,220 | ₩19,325 | +0.26% | 7.1천 |
|---|
| 2026.05.05 | ₩18,953 | ₩19,274 | ₩18,953 | ₩19,167 | +1.13% | 1만 |
|---|
| 2026.05.04 | ₩19,287 | ₩19,287 | ₩18,959 | ₩18,993 | -1.52% | 9.2천 |
|---|
| 2026.05.01 | ₩19,114 | ₩19,287 | ₩19,114 | ₩19,220 | +0.56% | 6만 |
|---|
| 2026.04.30 | ₩19,060 | ₩19,266 | ₩19,060 | ₩19,180 | +0.63% | 1.9만 |
|---|
| 2026.04.29 | ₩19,114 | ₩19,114 | ₩18,846 | ₩18,980 | -0.70% | 8.3천 |
|---|
| 2026.04.28 | ₩19,194 | ₩19,194 | ₩19,047 | ₩19,060 | -0.70% | 2.4천 |
|---|
| 2026.04.27 | ₩19,087 | ₩19,087 | ₩19,007 | ₩19,060 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩19,140 | ₩19,140 | ₩18,927 | ₩19,087 | -0.28% | 7.3천 |
|---|
| 2026.04.23 | ₩19,207 | ₩19,207 | ₩19,033 | ₩19,048 | -0.83% | 5.6천 |
|---|
| 2026.04.22 | ₩19,341 | ₩19,341 | ₩19,047 | ₩19,127 | -1.10% | 8.4천 |
|---|
| 2026.04.21 | ₩19,247 | ₩19,247 | ₩19,144 | ₩19,167 | -0.42% | 4.1천 |
|---|
| 2026.04.20 | ₩19,287 | ₩19,287 | ₩19,114 | ₩19,140 | -0.76% | 1.4만 |
|---|
| 2026.04.17 | ₩19,274 | ₩19,407 | ₩19,167 | ₩19,247 | -0.14% | 1만 |
|---|
| 2026.04.16 | ₩19,194 | ₩19,194 | ₩19,080 | ₩19,100 | -0.49% | 8천 |
|---|
| 2026.04.15 | ₩19,234 | ₩19,234 | ₩18,981 | ₩19,074 | -0.83% | 2.1만 |
|---|
| 2026.04.14 | ₩19,327 | ₩19,367 | ₩18,967 | ₩19,261 | -0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩19,448 | ₩19,448 | ₩19,220 | ₩19,220 | -1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩19,407 | ₩19,407 | ₩19,220 | ₩19,287 | -0.62% | 7천 |
|---|
| 2026.04.09 | ₩19,207 | ₩19,301 | ₩19,167 | ₩19,287 | +0.42% | 1.4만 |
|---|
| 2026.04.08 | ₩18,846 | ₩19,140 | ₩18,846 | ₩19,140 | +1.56% | 1.1만 |
|---|
| 2026.04.07 | ₩18,659 | ₩18,740 | ₩18,553 | ₩18,673 | +0.07% | 1.3만 |
|---|
| 2026.04.06 | ₩18,820 | ₩18,925 | ₩18,726 | ₩18,793 | -0.14% | 9.1천 |
|---|
| 2026.04.02 | ₩18,820 | ₩18,887 | ₩18,713 | ₩18,873 | +0.28% | 5.7천 |
|---|
| 2026.04.01 | ₩18,619 | ₩19,087 | ₩18,619 | ₩18,753 | +0.72% | 9.7천 |
|---|
| 2026.03.31 | ₩18,459 | ₩18,746 | ₩18,326 | ₩18,740 | +1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩18,379 | ₩18,519 | ₩18,326 | ₩18,366 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩18,339 | ₩18,432 | ₩18,326 | ₩18,352 | +0.07% | 2만 |
|---|
| 2026.03.26 | ₩18,606 | ₩18,713 | ₩18,326 | ₩18,339 | -1.44% | 1.2만 |
|---|
| 2026.03.25 | ₩18,499 | ₩18,793 | ₩18,499 | ₩18,546 | +0.25% | 1.8만 |
|---|
| 2026.03.24 | ₩18,793 | ₩18,793 | ₩18,419 | ₩18,426 | -1.95% | 3.3만 |
|---|
| 2026.03.23 | ₩18,887 | ₩18,927 | ₩18,659 | ₩18,793 | -0.50% | 2.7만 |
|---|
| 2026.03.20 | ₩19,007 | ₩19,207 | ₩18,740 | ₩18,740 | -1.41% | 2.2만 |
|---|
| 2026.03.19 | ₩19,020 | ₩19,033 | ₩18,960 | ₩18,967 | -0.28% | 1.4만 |
|---|
| 2026.03.18 | ₩19,060 | ₩19,092 | ₩18,873 | ₩18,993 | -0.35% | 3.1만 |
|---|
| 2026.03.17 | ₩19,261 | ₩19,261 | ₩18,959 | ₩19,007 | -1.32% | 1.8만 |
|---|
| 2026.03.16 | ₩19,220 | ₩19,220 | ₩19,180 | ₩19,207 | -0.07% | 4.9천 |
|---|
| 2026.03.13 | ₩19,207 | ₩19,367 | ₩19,180 | ₩19,220 | +0.07% | 2만 |
|---|
| 2026.03.12 | ₩19,154 | ₩19,220 | ₩19,140 | ₩19,180 | +0.14% | 6.4천 |
|---|
| 2026.03.11 | ₩19,167 | ₩19,207 | ₩19,051 | ₩19,140 | -0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩19,407 | ₩19,407 | ₩19,020 | ₩19,025 | -1.97% | 5.6만 |
|---|
| 2026.03.09 | ₩19,474 | ₩19,474 | ₩19,394 | ₩19,394 | -0.41% | 7.2천 |
|---|
| 2026.03.06 | ₩19,568 | ₩19,568 | ₩19,361 | ₩19,398 | -0.87% | 6.1천 |
|---|
| 2026.03.05 | ₩19,568 | ₩19,568 | ₩19,385 | ₩19,541 | -0.14% | 2만 |
|---|
| 2026.03.04 | ₩19,474 | ₩19,581 | ₩19,474 | ₩19,568 | +0.48% | 7.6천 |
|---|
| 2026.03.03 | ₩19,501 | ₩19,501 | ₩19,418 | ₩19,421 | -0.41% | 1.5만 |
|---|
| 2026.03.02 | ₩19,528 | ₩19,614 | ₩19,434 | ₩19,434 | -0.48% | 2.4만 |
|---|
| 2026.02.27 | ₩19,474 | ₩19,688 | ₩19,474 | ₩19,528 | +0.27% | 1.2만 |
|---|
| 2026.02.26 | ₩19,594 | ₩19,728 | ₩19,394 | ₩19,421 | -0.89% | 3만 |
|---|
| 2026.02.25 | ₩19,448 | ₩19,634 | ₩19,294 | ₩19,594 | +0.76% | 11.5만 |
|---|
| 2026.02.24 | ₩19,154 | ₩19,394 | ₩18,953 | ₩19,394 | +1.26% | 5.1만 |
|---|
| 2026.02.23 | ₩19,448 | ₩19,565 | ₩19,167 | ₩19,167 | -1.44% | 2.3만 |
|---|
| 2026.02.20 | ₩19,501 | ₩19,554 | ₩19,367 | ₩19,394 | -0.55% | 1.7만 |
|---|
| 2026.02.19 | ₩19,741 | ₩19,741 | ₩19,207 | ₩19,434 | -1.56% | 3.9만 |
|---|
| 2026.02.18 | ₩19,888 | ₩19,888 | ₩19,343 | ₩19,381 | -2.55% | 1.7만 |
|---|
| 2026.02.17 | ₩19,528 | ₩19,528 | ₩19,381 | ₩19,474 | -0.27% | 1.5만 |
|---|
| 2026.02.13 | ₩19,528 | ₩19,614 | ₩19,434 | ₩19,581 | +0.27% | 1.6만 |
|---|
| 2026.02.12 | ₩19,902 | ₩19,902 | ₩19,529 | ₩19,648 | -1.28% | 1.6만 |
|---|
| 2026.02.11 | ₩19,741 | ₩19,741 | ₩19,594 | ₩19,608 | -0.68% | 1.7만 |
|---|
| 2026.02.10 | ₩19,768 | ₩19,768 | ₩19,634 | ₩19,668 | -0.51% | 1.3만 |
|---|
| 2026.02.09 | ₩19,835 | ₩19,835 | ₩19,675 | ₩19,701 | -0.67% | 2.5만 |
|---|
| 2026.02.06 | ₩19,568 | ₩19,701 | ₩19,421 | ₩19,661 | +0.48% | 3.8만 |
|---|
| 2026.02.05 | ₩19,568 | ₩19,688 | ₩19,367 | ₩19,565 | -0.01% | 5.3만 |
|---|
| 2026.02.04 | ₩19,461 | ₩19,807 | ₩19,367 | ₩19,461 | 0.00% | 6.2만 |
|---|
| 2026.02.03 | ₩19,367 | ₩19,554 | ₩19,234 | ₩19,461 | +0.48% | 3.5만 |
|---|
| 2026.02.02 | ₩19,220 | ₩19,354 | ₩19,164 | ₩19,293 | +0.38% | 3.2만 |
|---|
| 2026.01.30 | ₩19,194 | ₩19,314 | ₩19,007 | ₩19,282 | +0.46% | 1.8만 |
|---|
| 2026.01.29 | ₩19,100 | ₩19,180 | ₩19,080 | ₩19,180 | +0.42% | 2.4만 |
|---|
| 2026.01.28 | ₩18,913 | ₩19,060 | ₩18,840 | ₩19,047 | +0.71% | 1.4만 |
|---|
| 2026.01.27 | ₩18,900 | ₩18,900 | ₩18,820 | ₩18,833 | -0.35% | 2.7만 |
|---|
| 2026.01.26 | ₩19,007 | ₩19,043 | ₩18,873 | ₩18,887 | -0.63% | 2만 |
|---|
| 2026.01.23 | ₩18,887 | ₩19,074 | ₩18,846 | ₩18,980 | +0.50% | 8.5만 |
|---|
| 2026.01.22 | ₩18,860 | ₩18,927 | ₩18,806 | ₩18,820 | -0.21% | 3만 |
|---|
| 2026.01.21 | ₩18,980 | ₩19,009 | ₩18,833 | ₩18,940 | -0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩18,980 | ₩18,980 | ₩18,913 | ₩18,927 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩18,967 | ₩18,980 | ₩18,833 | ₩18,980 | +0.07% | 2.2만 |
|---|
| 2026.01.15 | ₩18,900 | ₩19,020 | ₩18,872 | ₩18,953 | +0.28% | 5.6만 |
|---|
| 2026.01.14 | ₩18,913 | ₩19,033 | ₩18,913 | ₩18,993 | +0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩19,007 | ₩19,020 | ₩18,965 | ₩18,980 | -0.14% | 3.3만 |
|---|
| 2026.01.12 | ₩18,913 | ₩18,967 | ₩18,895 | ₩18,940 | +0.14% | 1.5만 |
|---|
| 2026.01.09 | ₩18,873 | ₩19,007 | ₩18,860 | ₩18,900 | +0.14% | 3.4만 |
|---|
| 2026.01.08 | ₩18,873 | ₩18,873 | ₩18,701 | ₩18,806 | -0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩18,700 | ₩18,846 | ₩18,700 | ₩18,830 | +0.70% | 3.6만 |
|---|
| 2026.01.06 | ₩18,780 | ₩18,820 | ₩18,659 | ₩18,780 | 0.00% | 2.6만 |
|---|
| 2026.01.05 | ₩18,740 | ₩18,825 | ₩18,740 | ₩18,780 | +0.21% | 2.7만 |
|---|
| 2026.01.02 | ₩18,740 | ₩18,793 | ₩18,659 | ₩18,766 | +0.14% | 2.1만 |
|---|
| 2025.12.31 | ₩18,753 | ₩18,753 | ₩18,646 | ₩18,659 | -0.50% | 9.2만 |
|---|
| 2025.12.30 | ₩18,593 | ₩18,700 | ₩18,577 | ₩18,686 | +0.50% | 4.8만 |
|---|
| 2025.12.29 | ₩18,646 | ₩18,646 | ₩18,513 | ₩18,566 | -0.43% | 11.2만 |
|---|
| 2025.12.26 | ₩18,700 | ₩18,713 | ₩18,566 | ₩18,633 | -0.36% | 5만 |
|---|
| 2025.12.24 | ₩18,713 | ₩18,734 | ₩18,700 | ₩18,713 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩18,873 | ₩18,927 | ₩18,713 | ₩18,720 | -0.81% | 6.6만 |
|---|
| 2025.12.22 | ₩18,806 | ₩18,860 | ₩18,806 | ₩18,846 | +0.21% | 3.1만 |
|---|
| 2025.12.19 | ₩18,860 | ₩18,873 | ₩18,780 | ₩18,860 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩18,860 | ₩18,860 | ₩18,793 | ₩18,840 | -0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩18,860 | ₩18,860 | ₩18,726 | ₩18,820 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩18,887 | ₩18,900 | ₩18,793 | ₩18,860 | -0.14% | 5.7만 |
|---|
| 2025.12.15 | ₩18,873 | ₩18,913 | ₩18,820 | ₩18,913 | +0.21% | 4.1만 |
|---|
| 2025.12.12 | ₩19,060 | ₩19,060 | ₩18,927 | ₩19,033 | -0.14% | 3.2만 |
|---|
| 2025.12.11 | ₩19,154 | ₩19,163 | ₩19,007 | ₩19,087 | -0.35% | 3.2만 |
|---|
| 2025.12.10 | ₩19,087 | ₩19,154 | ₩18,975 | ₩19,074 | -0.07% | 2.2만 |
|---|
| 2025.12.09 | ₩19,060 | ₩19,060 | ₩18,963 | ₩18,999 | -0.32% | 3.5만 |
|---|
| 2025.12.08 | ₩19,033 | ₩19,047 | ₩18,900 | ₩18,940 | -0.49% | 5.5만 |
|---|
| 2025.12.05 | ₩19,020 | ₩19,096 | ₩18,900 | ₩19,060 | +0.21% | 4.3만 |
|---|
| 2025.12.04 | ₩18,953 | ₩19,033 | ₩18,900 | ₩18,953 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩18,813 | ₩19,000 | ₩18,813 | ₩18,927 | +0.60% | 3.8만 |
|---|
| 2025.12.02 | ₩18,900 | ₩18,953 | ₩18,713 | ₩18,887 | -0.07% | 4.5만 |
|---|
| 2025.12.01 | ₩18,820 | ₩18,951 | ₩18,806 | ₩18,846 | +0.14% | 4.3만 |
|---|
| 2025.11.28 | ₩18,833 | ₩18,880 | ₩18,806 | ₩18,846 | +0.07% | 2만 |
|---|
| 2025.11.26 | ₩18,766 | ₩18,887 | ₩18,760 | ₩18,780 | +0.07% | 3.4만 |
|---|
| 2025.11.25 | ₩18,766 | ₩18,953 | ₩18,740 | ₩18,833 | +0.36% | 6.3만 |
|---|
| 2025.11.24 | ₩18,726 | ₩18,833 | ₩18,713 | ₩18,793 | +0.36% | 4.6만 |
|---|
| 2025.11.21 | ₩18,673 | ₩18,833 | ₩18,673 | ₩18,726 | +0.29% | 2.1만 |
|---|
| 2025.11.20 | ₩19,033 | ₩19,130 | ₩18,683 | ₩18,726 | -1.61% | 6.8만 |
|---|
| 2025.11.19 | ₩19,154 | ₩19,154 | ₩19,007 | ₩19,007 | -0.77% | 7.3천 |
|---|
| 2025.11.18 | ₩19,341 | ₩19,341 | ₩19,033 | ₩19,100 | -1.24% | 1.7만 |
|---|
| 2025.11.17 | ₩19,448 | ₩19,448 | ₩19,274 | ₩19,274 | -0.89% | 4천 |
|---|
| 2025.11.14 | ₩19,207 | ₩19,488 | ₩19,154 | ₩19,488 | +1.46% | 7.7만 |
|---|
| 2025.11.13 | ₩19,314 | ₩19,327 | ₩19,167 | ₩19,287 | -0.14% | 1.8만 |
|---|
| 2025.11.12 | ₩19,234 | ₩19,367 | ₩19,234 | ₩19,341 | +0.56% | 1.2만 |
|---|
| 2025.11.11 | ₩19,140 | ₩19,327 | ₩19,140 | ₩19,207 | +0.35% | 3.2만 |
|---|
| 2025.11.10 | ₩19,140 | ₩19,214 | ₩19,033 | ₩19,167 | +0.14% | 2.7만 |
|---|
| 2025.11.07 | ₩19,207 | ₩19,207 | ₩19,100 | ₩19,100 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩19,367 | ₩19,367 | ₩19,194 | ₩19,220 | -0.76% | 6.2천 |
|---|
| 2025.11.05 | ₩19,367 | ₩19,367 | ₩19,214 | ₩19,301 | -0.34% | 1.1만 |
|---|
| 2025.11.04 | ₩19,287 | ₩19,407 | ₩19,127 | ₩19,367 | +0.42% | 4.4만 |
|---|
| 2025.11.03 | ₩19,274 | ₩19,274 | ₩19,234 | ₩19,254 | -0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩19,140 | ₩19,397 | ₩19,102 | ₩19,274 | +0.70% | 2.6만 |
|---|
| 2025.10.30 | ₩19,100 | ₩19,114 | ₩19,033 | ₩19,060 | -0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩19,127 | ₩19,192 | ₩19,100 | ₩19,127 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩19,114 | ₩19,180 | ₩19,067 | ₩19,127 | +0.07% | 3.6만 |
|---|
| 2025.10.27 | ₩19,154 | ₩19,154 | ₩19,060 | ₩19,100 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩19,114 | ₩19,180 | ₩19,028 | ₩19,100 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩19,114 | ₩19,127 | ₩19,040 | ₩19,074 | -0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩19,194 | ₩19,194 | ₩19,087 | ₩19,140 | -0.28% | 1.9만 |
|---|
| 2025.10.21 | ₩19,167 | ₩19,279 | ₩19,140 | ₩19,194 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩19,074 | ₩19,220 | ₩19,020 | ₩19,087 | +0.07% | 3.2만 |
|---|
| 2025.10.17 | ₩19,194 | ₩19,194 | ₩19,007 | ₩19,074 | -0.63% | 4만 |
|---|
| 2025.10.16 | ₩19,327 | ₩19,375 | ₩19,087 | ₩19,341 | +0.07% | 2.6만 |
|---|
| 2025.10.15 | ₩19,274 | ₩19,394 | ₩19,127 | ₩19,314 | +0.21% | 2.6만 |
|---|
| 2025.10.14 | ₩19,274 | ₩19,381 | ₩19,261 | ₩19,381 | +0.55% | 7천 |
|---|
| 2025.10.13 | ₩19,301 | ₩19,383 | ₩19,220 | ₩19,327 | +0.14% | 7.4천 |
|---|
| 2025.10.10 | ₩19,287 | ₩19,341 | ₩19,234 | ₩19,314 | +0.14% | 1.8만 |
|---|