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 | ₩17,557 | ₩17,116 | ₩17,397 | +1.64% | 2만 |
| 2026.10.08 | ₩17,157 | ₩17,170 | ₩16,983 | ₩17,116 | -0.23% | 1.6만 |
| 2026.10.07 | ₩17,263 | ₩17,370 | ₩17,143 | ₩17,170 | -0.54% | 3.1만 |
| 2026.10.06 | ₩17,076 | ₩17,324 | ₩17,023 | ₩17,277 | +1.17% | 4.2만 |
| 2026.10.05 | ₩17,451 | ₩17,451 | ₩16,969 | ₩17,076 | -2.14% | 2.3만 |
| 2026.10.02 | ₩17,504 | ₩17,557 | ₩17,290 | ₩17,370 | -0.76% | 1.7만 |
| 2026.10.01 | ₩17,223 | ₩17,404 | ₩17,104 | ₩17,330 | +0.62% | 1.6만 |
| 2026.09.30 | ₩17,090 | ₩17,333 | ₩17,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,170 |
| +0.47% |
| 4.1만 |
| 2026.09.29 | ₩17,036 | ₩17,096 | ₩16,936 | ₩16,943 | -0.55% | 3.7만 |
|---|
| 2026.09.28 | ₩17,304 | ₩17,557 | ₩16,729 | ₩17,023 | -1.62% | 8.1만 |
|---|
| 2026.09.25 | ₩17,624 | ₩17,624 | ₩17,384 | ₩17,424 | -1.14% | 1.1만 |
|---|
| 2026.09.24 | ₩17,825 | ₩17,925 | ₩17,437 | ₩17,537 | -1.61% | 3.9만 |
|---|
| 2026.09.23 | ₩17,945 | ₩17,945 | ₩17,744 | ₩17,791 | -0.86% | 4.7만 |
|---|
| 2026.09.22 | ₩17,932 | ₩18,045 | ₩17,932 | ₩17,958 | +0.15% | 2.4만 |
|---|
| 2026.09.21 | ₩18,038 | ₩18,092 | ₩17,998 | ₩17,998 | -0.22% | 9.7천 |
|---|
| 2026.09.18 | ₩18,185 | ₩18,185 | ₩17,972 | ₩18,038 | -0.81% | 1.7만 |
|---|
| 2026.09.17 | ₩18,065 | ₩18,493 | ₩18,025 | ₩18,199 | +0.74% | 4만 |
|---|
| 2026.09.16 | ₩17,678 | ₩18,105 | ₩17,678 | ₩18,038 | +2.04% | 5.1만 |
|---|
| 2026.09.15 | ₩18,332 | ₩18,332 | ₩18,012 | ₩18,012 | -1.75% | 2.3만 |
|---|
| 2026.09.14 | ₩18,666 | ₩18,666 | ₩18,346 | ₩18,386 | -1.50% | 2.5만 |
|---|
| 2026.09.11 | ₩18,773 | ₩18,853 | ₩18,519 | ₩18,519 | -1.35% | 1.3만 |
|---|
| 2026.09.10 | ₩18,733 | ₩19,038 | ₩18,519 | ₩18,600 | -0.71% | 3.1만 |
|---|
| 2026.09.09 | ₩18,840 | ₩18,853 | ₩18,733 | ₩18,733 | -0.57% | 5.6천 |
|---|
| 2026.09.08 | ₩18,867 | ₩18,934 | ₩18,800 | ₩18,827 | -0.21% | 8.3천 |
|---|
| 2026.09.04 | ₩19,000 | ₩19,000 | ₩18,860 | ₩18,894 | -0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩19,147 | ₩19,147 | ₩18,948 | ₩18,974 | -0.91% | 1.1만 |
|---|
| 2026.09.02 | ₩19,241 | ₩19,241 | ₩19,027 | ₩19,081 | -0.83% | 1.7만 |
|---|
| 2026.09.01 | ₩19,268 | ₩19,268 | ₩19,161 | ₩19,161 | -0.55% | 2.4만 |
|---|
| 2026.08.31 | ₩19,161 | ₩19,441 | ₩19,161 | ₩19,274 | +0.59% | 8.6천 |
|---|
| 2026.08.28 | ₩19,188 | ₩19,304 | ₩19,174 | ₩19,201 | +0.07% | 9.4천 |
|---|
| 2026.08.27 | ₩19,375 | ₩19,375 | ₩18,987 | ₩19,147 | -1.17% | 1.8만 |
|---|
| 2026.08.26 | ₩19,161 | ₩19,348 | ₩19,121 | ₩19,254 | +0.49% | 3만 |
|---|
| 2026.08.25 | ₩19,388 | ₩19,482 | ₩19,294 | ₩19,335 | -0.28% | 3.2천 |
|---|
| 2026.08.24 | ₩19,441 | ₩19,441 | ₩19,281 | ₩19,301 | -0.72% | 6.3천 |
|---|
| 2026.08.21 | ₩19,388 | ₩19,388 | ₩19,335 | ₩19,335 | -0.28% | 1.3만 |
|---|
| 2026.08.20 | ₩19,548 | ₩19,562 | ₩19,321 | ₩19,361 | -0.96% | 1.3만 |
|---|
| 2026.08.19 | ₩19,560 | ₩19,649 | ₩19,535 | ₩19,572 | +0.06% | 8.2천 |
|---|
| 2026.08.18 | ₩19,882 | ₩19,896 | ₩19,415 | ₩19,575 | -1.55% | 1.3만 |
|---|
| 2026.08.17 | ₩19,842 | ₩19,936 | ₩19,655 | ₩19,802 | -0.20% | 1.1만 |
|---|
| 2026.08.14 | ₩20,003 | ₩20,003 | ₩19,649 | ₩19,722 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩19,882 | ₩20,043 | ₩19,856 | ₩19,906 | +0.12% | 6천 |
|---|
| 2026.08.12 | ₩19,936 | ₩20,069 | ₩19,802 | ₩19,936 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩19,949 | ₩20,016 | ₩19,936 | ₩19,975 | +0.13% | 6.4천 |
|---|
| 2026.08.10 | ₩19,909 | ₩19,936 | ₩19,896 | ₩19,936 | +0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩19,602 | ₩19,930 | ₩19,602 | ₩19,922 | +1.64% | 1.7만 |
|---|
| 2026.08.06 | ₩19,562 | ₩19,655 | ₩19,441 | ₩19,468 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩19,642 | ₩19,642 | ₩19,401 | ₩19,401 | -1.22% | 1.3만 |
|---|
| 2026.08.04 | ₩19,495 | ₩19,628 | ₩19,495 | ₩19,628 | +0.69% | 1.1천 |
|---|
| 2026.08.03 | ₩19,602 | ₩19,602 | ₩19,444 | ₩19,444 | -0.80% | 3.1천 |
|---|
| 2026.07.31 | ₩19,468 | ₩19,669 | ₩19,468 | ₩19,468 | 0.00% | 6.9천 |
|---|
| 2026.07.30 | ₩19,628 | ₩19,628 | ₩19,401 | ₩19,508 | -0.61% | 5천 |
|---|
| 2026.07.29 | ₩19,575 | ₩19,575 | ₩19,441 | ₩19,548 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩19,642 | ₩19,642 | ₩19,495 | ₩19,535 | -0.54% | 8.9천 |
|---|
| 2026.07.27 | ₩19,575 | ₩19,662 | ₩19,548 | ₩19,548 | -0.14% | 2.7천 |
|---|
| 2026.07.24 | ₩19,655 | ₩19,655 | ₩19,455 | ₩19,468 | -0.95% | 7.7천 |
|---|
| 2026.07.23 | ₩19,682 | ₩19,682 | ₩19,548 | ₩19,602 | -0.41% | 3.4천 |
|---|
| 2026.07.22 | ₩19,829 | ₩19,829 | ₩19,669 | ₩19,695 | -0.67% | 9.3천 |
|---|
| 2026.07.21 | ₩19,963 | ₩19,963 | ₩19,762 | ₩19,775 | -0.94% | 2.2천 |
|---|
| 2026.07.20 | ₩19,963 | ₩20,069 | ₩19,852 | ₩19,983 | +0.10% | 2.4만 |
|---|
| 2026.07.17 | ₩19,936 | ₩20,056 | ₩19,816 | ₩19,949 | +0.07% | 8.3천 |
|---|
| 2026.07.16 | ₩19,989 | ₩19,989 | ₩19,882 | ₩19,882 | -0.53% | 2.2천 |
|---|
| 2026.07.15 | ₩19,976 | ₩20,083 | ₩19,963 | ₩19,976 | 0.00% | 3.7천 |
|---|
| 2026.07.14 | ₩19,963 | ₩20,043 | ₩19,922 | ₩20,003 | +0.20% | 4.6천 |
|---|
| 2026.07.13 | ₩20,043 | ₩20,043 | ₩19,882 | ₩19,922 | -0.60% | 1만 |
|---|
| 2026.07.10 | ₩19,922 | ₩19,976 | ₩19,882 | ₩19,963 | +0.20% | 5.3천 |
|---|
| 2026.07.09 | ₩19,775 | ₩19,949 | ₩19,775 | ₩19,922 | +0.74% | 9.8천 |
|---|
| 2026.07.08 | ₩19,789 | ₩19,869 | ₩19,749 | ₩19,869 | +0.41% | 8.7천 |
|---|
| 2026.07.07 | ₩19,909 | ₩19,922 | ₩19,685 | ₩19,829 | -0.40% | 9.1천 |
|---|
| 2026.07.06 | ₩19,856 | ₩19,856 | ₩19,775 | ₩19,856 | 0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩19,775 | ₩19,889 | ₩19,774 | ₩19,856 | +0.41% | 1.9만 |
|---|
| 2026.07.01 | ₩19,802 | ₩19,862 | ₩19,775 | ₩19,789 | -0.07% | 1.9만 |
|---|
| 2026.06.30 | ₩19,709 | ₩19,869 | ₩19,655 | ₩19,749 | +0.20% | 4만 |
|---|
| 2026.06.29 | ₩19,588 | ₩19,775 | ₩19,375 | ₩19,775 | +0.95% | 2.1만 |
|---|
| 2026.06.26 | ₩19,468 | ₩19,588 | ₩19,455 | ₩19,544 | +0.39% | 5.4천 |
|---|
| 2026.06.25 | ₩19,468 | ₩19,612 | ₩19,468 | ₩19,522 | +0.27% | 5.4천 |
|---|
| 2026.06.24 | ₩19,535 | ₩19,655 | ₩19,441 | ₩19,522 | -0.07% | 2.4만 |
|---|
| 2026.06.23 | ₩19,388 | ₩19,628 | ₩19,388 | ₩19,528 | +0.72% | 2.4만 |
|---|
| 2026.06.22 | ₩19,508 | ₩19,508 | ₩19,375 | ₩19,508 | 0.00% | 2.7천 |
|---|
| 2026.06.18 | ₩19,468 | ₩19,595 | ₩19,468 | ₩19,508 | +0.21% | 4천 |
|---|
| 2026.06.17 | ₩19,468 | ₩19,482 | ₩19,388 | ₩19,428 | -0.21% | 1.2만 |
|---|
| 2026.06.16 | ₩19,588 | ₩19,588 | ₩19,408 | ₩19,508 | -0.41% | 1.1만 |
|---|
| 2026.06.15 | ₩19,495 | ₩19,555 | ₩19,361 | ₩19,535 | +0.21% | 1.1만 |
|---|
| 2026.06.12 | ₩19,522 | ₩19,622 | ₩19,522 | ₩19,582 | +0.31% | 4.4천 |
|---|
| 2026.06.11 | ₩19,522 | ₩19,562 | ₩19,508 | ₩19,522 | 0.00% | 8.1천 |
|---|
| 2026.06.10 | ₩19,535 | ₩19,562 | ₩19,468 | ₩19,528 | -0.03% | 1.6만 |
|---|
| 2026.06.09 | ₩19,335 | ₩19,562 | ₩19,335 | ₩19,492 | +0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩19,348 | ₩19,482 | ₩19,268 | ₩19,348 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩19,401 | ₩19,494 | ₩19,281 | ₩19,348 | -0.28% | 1.9천 |
|---|
| 2026.06.04 | ₩19,495 | ₩19,547 | ₩19,268 | ₩19,547 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩19,560 | ₩19,560 | ₩19,461 | ₩19,548 | -0.06% | 7.6천 |
|---|
| 2026.06.02 | ₩19,441 | ₩19,508 | ₩19,441 | ₩19,495 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩19,508 | ₩19,539 | ₩19,428 | ₩19,508 | 0.00% | 9.7천 |
|---|
| 2026.05.29 | ₩19,495 | ₩19,535 | ₩19,294 | ₩19,421 | -0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩19,401 | ₩19,522 | ₩19,335 | ₩19,522 | +0.62% | 6.1천 |
|---|
| 2026.05.27 | ₩19,401 | ₩19,401 | ₩19,254 | ₩19,355 | -0.24% | 5.7천 |
|---|
| 2026.05.26 | ₩19,375 | ₩19,428 | ₩19,147 | ₩19,201 | -0.90% | 1.2만 |
|---|
| 2026.05.22 | ₩19,147 | ₩19,294 | ₩19,147 | ₩19,214 | +0.35% | 1.9천 |
|---|
| 2026.05.21 | ₩19,107 | ₩19,161 | ₩19,107 | ₩19,161 | +0.28% | 1.5천 |
|---|
| 2026.05.20 | ₩19,174 | ₩19,428 | ₩19,174 | ₩19,208 | +0.17% | 3.1천 |
|---|
| 2026.05.19 | ₩19,249 | ₩19,274 | ₩18,947 | ₩19,174 | -0.39% | 7.6천 |
|---|
| 2026.05.18 | ₩19,401 | ₩19,441 | ₩19,214 | ₩19,441 | +0.21% | 1만 |
|---|
| 2026.05.15 | ₩19,602 | ₩19,602 | ₩19,335 | ₩19,482 | -0.61% | 3.1천 |
|---|
| 2026.05.14 | ₩19,455 | ₩19,816 | ₩19,415 | ₩19,735 | +1.44% | 3.7만 |
|---|
| 2026.05.13 | ₩19,415 | ₩19,602 | ₩19,401 | ₩19,401 | -0.07% | 1.1만 |
|---|
| 2026.05.12 | ₩19,482 | ₩19,575 | ₩19,401 | ₩19,401 | -0.41% | 1.4만 |
|---|
| 2026.05.11 | ₩19,562 | ₩19,650 | ₩19,424 | ₩19,606 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩19,455 | ₩19,662 | ₩19,441 | ₩19,562 | +0.55% | 1.5만 |
|---|
| 2026.05.07 | ₩19,294 | ₩19,496 | ₩19,294 | ₩19,482 | +0.97% | 3천 |
|---|
| 2026.05.06 | ₩19,281 | ₩19,332 | ₩19,228 | ₩19,332 | +0.26% | 7.1천 |
|---|
| 2026.05.05 | ₩18,960 | ₩19,281 | ₩18,960 | ₩19,174 | +1.13% | 1만 |
|---|
| 2026.05.04 | ₩19,294 | ₩19,294 | ₩18,966 | ₩19,000 | -1.52% | 9.2천 |
|---|
| 2026.05.01 | ₩19,121 | ₩19,294 | ₩19,121 | ₩19,228 | +0.56% | 6만 |
|---|
| 2026.04.30 | ₩19,067 | ₩19,273 | ₩19,067 | ₩19,188 | +0.63% | 1.9만 |
|---|
| 2026.04.29 | ₩19,121 | ₩19,121 | ₩18,853 | ₩18,987 | -0.70% | 8.3천 |
|---|
| 2026.04.28 | ₩19,201 | ₩19,201 | ₩19,054 | ₩19,067 | -0.70% | 2.4천 |
|---|
| 2026.04.27 | ₩19,094 | ₩19,094 | ₩19,014 | ₩19,067 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩19,147 | ₩19,147 | ₩18,934 | ₩19,094 | -0.28% | 7.3천 |
|---|
| 2026.04.23 | ₩19,214 | ₩19,214 | ₩19,041 | ₩19,055 | -0.83% | 5.6천 |
|---|
| 2026.04.22 | ₩19,348 | ₩19,348 | ₩19,054 | ₩19,134 | -1.10% | 8.4천 |
|---|
| 2026.04.21 | ₩19,254 | ₩19,254 | ₩19,151 | ₩19,174 | -0.42% | 4.1천 |
|---|
| 2026.04.20 | ₩19,294 | ₩19,294 | ₩19,121 | ₩19,147 | -0.76% | 1.4만 |
|---|
| 2026.04.17 | ₩19,281 | ₩19,415 | ₩19,174 | ₩19,254 | -0.14% | 1만 |
|---|
| 2026.04.16 | ₩19,201 | ₩19,201 | ₩19,087 | ₩19,107 | -0.49% | 8천 |
|---|
| 2026.04.15 | ₩19,241 | ₩19,241 | ₩18,988 | ₩19,081 | -0.83% | 2.1만 |
|---|
| 2026.04.14 | ₩19,335 | ₩19,375 | ₩18,974 | ₩19,268 | -0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩19,455 | ₩19,455 | ₩19,228 | ₩19,228 | -1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩19,415 | ₩19,415 | ₩19,228 | ₩19,294 | -0.62% | 7천 |
|---|
| 2026.04.09 | ₩19,214 | ₩19,308 | ₩19,174 | ₩19,294 | +0.42% | 1.4만 |
|---|
| 2026.04.08 | ₩18,853 | ₩19,147 | ₩18,853 | ₩19,147 | +1.56% | 1.1만 |
|---|
| 2026.04.07 | ₩18,666 | ₩18,747 | ₩18,560 | ₩18,680 | +0.07% | 1.3만 |
|---|
| 2026.04.06 | ₩18,827 | ₩18,932 | ₩18,733 | ₩18,800 | -0.14% | 9.1천 |
|---|
| 2026.04.02 | ₩18,827 | ₩18,894 | ₩18,720 | ₩18,880 | +0.28% | 5.7천 |
|---|
| 2026.04.01 | ₩18,626 | ₩19,094 | ₩18,626 | ₩18,760 | +0.72% | 9.7천 |
|---|
| 2026.03.31 | ₩18,466 | ₩18,753 | ₩18,332 | ₩18,747 | +1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩18,386 | ₩18,526 | ₩18,332 | ₩18,372 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩18,346 | ₩18,439 | ₩18,332 | ₩18,359 | +0.07% | 2만 |
|---|
| 2026.03.26 | ₩18,613 | ₩18,720 | ₩18,332 | ₩18,346 | -1.44% | 1.2만 |
|---|
| 2026.03.25 | ₩18,506 | ₩18,800 | ₩18,506 | ₩18,553 | +0.25% | 1.8만 |
|---|
| 2026.03.24 | ₩18,800 | ₩18,800 | ₩18,426 | ₩18,433 | -1.95% | 3.3만 |
|---|
| 2026.03.23 | ₩18,894 | ₩18,934 | ₩18,666 | ₩18,800 | -0.50% | 2.7만 |
|---|
| 2026.03.20 | ₩19,014 | ₩19,214 | ₩18,747 | ₩18,747 | -1.41% | 2.2만 |
|---|
| 2026.03.19 | ₩19,027 | ₩19,041 | ₩18,967 | ₩18,974 | -0.28% | 1.4만 |
|---|
| 2026.03.18 | ₩19,067 | ₩19,099 | ₩18,880 | ₩19,000 | -0.35% | 3.1만 |
|---|
| 2026.03.17 | ₩19,268 | ₩19,268 | ₩18,966 | ₩19,014 | -1.32% | 1.8만 |
|---|
| 2026.03.16 | ₩19,228 | ₩19,228 | ₩19,188 | ₩19,214 | -0.07% | 4.9천 |
|---|
| 2026.03.13 | ₩19,214 | ₩19,375 | ₩19,188 | ₩19,228 | +0.07% | 2만 |
|---|
| 2026.03.12 | ₩19,161 | ₩19,228 | ₩19,147 | ₩19,188 | +0.14% | 6.4천 |
|---|
| 2026.03.11 | ₩19,174 | ₩19,214 | ₩19,058 | ₩19,147 | -0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩19,415 | ₩19,415 | ₩19,027 | ₩19,033 | -1.97% | 5.6만 |
|---|
| 2026.03.09 | ₩19,482 | ₩19,482 | ₩19,401 | ₩19,401 | -0.41% | 7.2천 |
|---|
| 2026.03.06 | ₩19,575 | ₩19,575 | ₩19,368 | ₩19,405 | -0.87% | 6.1천 |
|---|
| 2026.03.05 | ₩19,575 | ₩19,575 | ₩19,392 | ₩19,548 | -0.14% | 2만 |
|---|
| 2026.03.04 | ₩19,482 | ₩19,588 | ₩19,482 | ₩19,575 | +0.48% | 7.6천 |
|---|
| 2026.03.03 | ₩19,508 | ₩19,508 | ₩19,425 | ₩19,428 | -0.41% | 1.5만 |
|---|
| 2026.03.02 | ₩19,535 | ₩19,622 | ₩19,441 | ₩19,441 | -0.48% | 2.4만 |
|---|
| 2026.02.27 | ₩19,482 | ₩19,695 | ₩19,482 | ₩19,535 | +0.27% | 1.2만 |
|---|
| 2026.02.26 | ₩19,602 | ₩19,735 | ₩19,401 | ₩19,428 | -0.89% | 3만 |
|---|
| 2026.02.25 | ₩19,455 | ₩19,642 | ₩19,301 | ₩19,602 | +0.76% | 11.5만 |
|---|
| 2026.02.24 | ₩19,161 | ₩19,401 | ₩18,960 | ₩19,401 | +1.26% | 5.1만 |
|---|
| 2026.02.23 | ₩19,455 | ₩19,572 | ₩19,174 | ₩19,174 | -1.44% | 2.3만 |
|---|
| 2026.02.20 | ₩19,508 | ₩19,562 | ₩19,375 | ₩19,401 | -0.55% | 1.7만 |
|---|
| 2026.02.19 | ₩19,749 | ₩19,749 | ₩19,214 | ₩19,441 | -1.56% | 3.9만 |
|---|
| 2026.02.18 | ₩19,896 | ₩19,896 | ₩19,351 | ₩19,388 | -2.55% | 1.7만 |
|---|
| 2026.02.17 | ₩19,535 | ₩19,535 | ₩19,388 | ₩19,482 | -0.27% | 1.5만 |
|---|
| 2026.02.13 | ₩19,535 | ₩19,622 | ₩19,441 | ₩19,588 | +0.27% | 1.6만 |
|---|
| 2026.02.12 | ₩19,909 | ₩19,909 | ₩19,536 | ₩19,655 | -1.28% | 1.6만 |
|---|
| 2026.02.11 | ₩19,749 | ₩19,749 | ₩19,602 | ₩19,615 | -0.68% | 1.7만 |
|---|
| 2026.02.10 | ₩19,775 | ₩19,775 | ₩19,642 | ₩19,675 | -0.51% | 1.3만 |
|---|
| 2026.02.09 | ₩19,842 | ₩19,842 | ₩19,682 | ₩19,709 | -0.67% | 2.5만 |
|---|
| 2026.02.06 | ₩19,575 | ₩19,709 | ₩19,428 | ₩19,669 | +0.48% | 3.8만 |
|---|
| 2026.02.05 | ₩19,575 | ₩19,695 | ₩19,375 | ₩19,572 | -0.01% | 5.3만 |
|---|
| 2026.02.04 | ₩19,468 | ₩19,814 | ₩19,375 | ₩19,468 | 0.00% | 6.2만 |
|---|
| 2026.02.03 | ₩19,375 | ₩19,562 | ₩19,241 | ₩19,468 | +0.48% | 3.5만 |
|---|
| 2026.02.02 | ₩19,228 | ₩19,361 | ₩19,172 | ₩19,300 | +0.38% | 3.2만 |
|---|
| 2026.01.30 | ₩19,201 | ₩19,321 | ₩19,014 | ₩19,289 | +0.46% | 1.8만 |
|---|
| 2026.01.29 | ₩19,107 | ₩19,188 | ₩19,087 | ₩19,188 | +0.42% | 2.4만 |
|---|
| 2026.01.28 | ₩18,920 | ₩19,067 | ₩18,847 | ₩19,054 | +0.71% | 1.4만 |
|---|
| 2026.01.27 | ₩18,907 | ₩18,907 | ₩18,827 | ₩18,840 | -0.35% | 2.7만 |
|---|
| 2026.01.26 | ₩19,014 | ₩19,050 | ₩18,880 | ₩18,894 | -0.63% | 2만 |
|---|
| 2026.01.23 | ₩18,894 | ₩19,081 | ₩18,853 | ₩18,987 | +0.50% | 8.5만 |
|---|
| 2026.01.22 | ₩18,867 | ₩18,934 | ₩18,813 | ₩18,827 | -0.21% | 3만 |
|---|
| 2026.01.21 | ₩18,987 | ₩19,017 | ₩18,840 | ₩18,947 | -0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩18,987 | ₩18,987 | ₩18,920 | ₩18,934 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩18,974 | ₩18,987 | ₩18,840 | ₩18,987 | +0.07% | 2.2만 |
|---|
| 2026.01.15 | ₩18,907 | ₩19,027 | ₩18,879 | ₩18,960 | +0.28% | 5.6만 |
|---|
| 2026.01.14 | ₩18,920 | ₩19,041 | ₩18,920 | ₩19,000 | +0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩19,014 | ₩19,027 | ₩18,972 | ₩18,987 | -0.14% | 3.3만 |
|---|
| 2026.01.12 | ₩18,920 | ₩18,974 | ₩18,902 | ₩18,947 | +0.14% | 1.5만 |
|---|
| 2026.01.09 | ₩18,880 | ₩19,014 | ₩18,867 | ₩18,907 | +0.14% | 3.4만 |
|---|
| 2026.01.08 | ₩18,880 | ₩18,880 | ₩18,708 | ₩18,813 | -0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩18,707 | ₩18,853 | ₩18,707 | ₩18,837 | +0.70% | 3.6만 |
|---|
| 2026.01.06 | ₩18,787 | ₩18,827 | ₩18,666 | ₩18,787 | 0.00% | 2.6만 |
|---|
| 2026.01.05 | ₩18,747 | ₩18,832 | ₩18,747 | ₩18,787 | +0.21% | 2.7만 |
|---|
| 2026.01.02 | ₩18,747 | ₩18,800 | ₩18,666 | ₩18,773 | +0.14% | 2.1만 |
|---|
| 2025.12.31 | ₩18,760 | ₩18,760 | ₩18,653 | ₩18,666 | -0.50% | 9.2만 |
|---|
| 2025.12.30 | ₩18,600 | ₩18,707 | ₩18,584 | ₩18,693 | +0.50% | 4.8만 |
|---|
| 2025.12.29 | ₩18,653 | ₩18,653 | ₩18,519 | ₩18,573 | -0.43% | 11.2만 |
|---|
| 2025.12.26 | ₩18,707 | ₩18,720 | ₩18,573 | ₩18,640 | -0.36% | 5만 |
|---|
| 2025.12.24 | ₩18,720 | ₩18,741 | ₩18,707 | ₩18,720 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩18,880 | ₩18,934 | ₩18,720 | ₩18,727 | -0.81% | 6.6만 |
|---|
| 2025.12.22 | ₩18,813 | ₩18,867 | ₩18,813 | ₩18,853 | +0.21% | 3.1만 |
|---|
| 2025.12.19 | ₩18,867 | ₩18,880 | ₩18,787 | ₩18,867 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩18,867 | ₩18,867 | ₩18,800 | ₩18,847 | -0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩18,867 | ₩18,867 | ₩18,733 | ₩18,827 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩18,894 | ₩18,907 | ₩18,800 | ₩18,867 | -0.14% | 5.7만 |
|---|
| 2025.12.15 | ₩18,880 | ₩18,920 | ₩18,827 | ₩18,920 | +0.21% | 4.1만 |
|---|
| 2025.12.12 | ₩19,067 | ₩19,067 | ₩18,934 | ₩19,041 | -0.14% | 3.2만 |
|---|
| 2025.12.11 | ₩19,161 | ₩19,170 | ₩19,014 | ₩19,094 | -0.35% | 3.2만 |
|---|
| 2025.12.10 | ₩19,094 | ₩19,161 | ₩18,982 | ₩19,081 | -0.07% | 2.2만 |
|---|
| 2025.12.09 | ₩19,067 | ₩19,067 | ₩18,970 | ₩19,006 | -0.32% | 3.5만 |
|---|
| 2025.12.08 | ₩19,041 | ₩19,054 | ₩18,907 | ₩18,947 | -0.49% | 5.5만 |
|---|
| 2025.12.05 | ₩19,027 | ₩19,103 | ₩18,907 | ₩19,067 | +0.21% | 4.3만 |
|---|
| 2025.12.04 | ₩18,960 | ₩19,041 | ₩18,907 | ₩18,960 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩18,820 | ₩19,007 | ₩18,820 | ₩18,934 | +0.60% | 3.8만 |
|---|
| 2025.12.02 | ₩18,907 | ₩18,960 | ₩18,720 | ₩18,894 | -0.07% | 4.5만 |
|---|
| 2025.12.01 | ₩18,827 | ₩18,958 | ₩18,813 | ₩18,853 | +0.14% | 4.3만 |
|---|
| 2025.11.28 | ₩18,840 | ₩18,887 | ₩18,813 | ₩18,853 | +0.07% | 2만 |
|---|
| 2025.11.26 | ₩18,773 | ₩18,894 | ₩18,767 | ₩18,787 | +0.07% | 3.4만 |
|---|
| 2025.11.25 | ₩18,773 | ₩18,960 | ₩18,747 | ₩18,840 | +0.36% | 6.3만 |
|---|
| 2025.11.24 | ₩18,733 | ₩18,840 | ₩18,720 | ₩18,800 | +0.36% | 4.6만 |
|---|
| 2025.11.21 | ₩18,680 | ₩18,840 | ₩18,680 | ₩18,733 | +0.29% | 2.1만 |
|---|
| 2025.11.20 | ₩19,041 | ₩19,137 | ₩18,690 | ₩18,733 | -1.61% | 6.8만 |
|---|
| 2025.11.19 | ₩19,161 | ₩19,161 | ₩19,014 | ₩19,014 | -0.77% | 7.3천 |
|---|
| 2025.11.18 | ₩19,348 | ₩19,348 | ₩19,041 | ₩19,107 | -1.24% | 1.7만 |
|---|
| 2025.11.17 | ₩19,455 | ₩19,455 | ₩19,281 | ₩19,281 | -0.89% | 4천 |
|---|
| 2025.11.14 | ₩19,214 | ₩19,495 | ₩19,161 | ₩19,495 | +1.46% | 7.7만 |
|---|
| 2025.11.13 | ₩19,321 | ₩19,335 | ₩19,174 | ₩19,294 | -0.14% | 1.8만 |
|---|
| 2025.11.12 | ₩19,241 | ₩19,375 | ₩19,241 | ₩19,348 | +0.56% | 1.2만 |
|---|
| 2025.11.11 | ₩19,147 | ₩19,335 | ₩19,147 | ₩19,214 | +0.35% | 3.2만 |
|---|
| 2025.11.10 | ₩19,147 | ₩19,221 | ₩19,041 | ₩19,174 | +0.14% | 2.7만 |
|---|
| 2025.11.07 | ₩19,214 | ₩19,214 | ₩19,107 | ₩19,107 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩19,375 | ₩19,375 | ₩19,201 | ₩19,228 | -0.76% | 6.2천 |
|---|
| 2025.11.05 | ₩19,375 | ₩19,375 | ₩19,221 | ₩19,308 | -0.34% | 1.1만 |
|---|
| 2025.11.04 | ₩19,294 | ₩19,415 | ₩19,134 | ₩19,375 | +0.42% | 4.4만 |
|---|
| 2025.11.03 | ₩19,281 | ₩19,281 | ₩19,241 | ₩19,261 | -0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩19,147 | ₩19,404 | ₩19,109 | ₩19,281 | +0.70% | 2.6만 |
|---|
| 2025.10.30 | ₩19,107 | ₩19,121 | ₩19,041 | ₩19,067 | -0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩19,134 | ₩19,200 | ₩19,107 | ₩19,134 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩19,121 | ₩19,188 | ₩19,074 | ₩19,134 | +0.07% | 3.6만 |
|---|
| 2025.10.27 | ₩19,161 | ₩19,161 | ₩19,067 | ₩19,107 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩19,121 | ₩19,188 | ₩19,035 | ₩19,107 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩19,121 | ₩19,134 | ₩19,047 | ₩19,081 | -0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩19,201 | ₩19,201 | ₩19,094 | ₩19,147 | -0.28% | 1.9만 |
|---|
| 2025.10.21 | ₩19,174 | ₩19,286 | ₩19,147 | ₩19,201 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩19,081 | ₩19,228 | ₩19,027 | ₩19,094 | +0.07% | 3.2만 |
|---|
| 2025.10.17 | ₩19,201 | ₩19,201 | ₩19,014 | ₩19,081 | -0.63% | 4만 |
|---|
| 2025.10.16 | ₩19,335 | ₩19,383 | ₩19,094 | ₩19,348 | +0.07% | 2.6만 |
|---|
| 2025.10.15 | ₩19,281 | ₩19,401 | ₩19,134 | ₩19,321 | +0.21% | 2.6만 |
|---|
| 2025.10.14 | ₩19,281 | ₩19,388 | ₩19,268 | ₩19,388 | +0.55% | 7천 |
|---|
| 2025.10.13 | ₩19,308 | ₩19,391 | ₩19,228 | ₩19,335 | +0.14% | 7.4천 |
|---|
| 2025.10.10 | ₩19,294 | ₩19,348 | ₩19,241 | ₩19,321 | +0.14% | 1.8만 |
|---|