시장 데이터를 불러오는 중
전체 종목
RiverNorth Flexible Municipal Income Fund II, Inc. Common Stock 과거 주가
RiverNorth Flexible Municipal Income Fund II, Inc. Common Stock · RFMZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Flexible Municipal Income Fund II, Inc. Common Stock · RFMZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,276 | ₩15,517 | ₩15,276 | ₩15,383 | +0.70% | 19.3만 |
| 2026.10.08 | ₩15,303 | ₩15,316 | ₩15,156 | ₩15,196 | -0.70% | 15.8만 |
| 2026.10.07 | ₩15,558 | ₩15,558 | ₩15,276 | ₩15,290 | -1.72% | 11만 |
| 2026.10.06 | ₩15,598 | ₩15,692 | ₩15,477 | ₩15,584 | -0.09% | 22만 |
| 2026.10.05 | ₩15,826 | ₩15,826 | ₩15,584 | ₩15,638 | -1.19% | 9.6만 |
| 2026.10.02 | ₩15,879 | ₩16,214 | ₩15,732 | ₩15,826 | -0.34% | 5.9만 |
| 2026.10.01 | ₩15,745 | ₩15,866 | ₩15,544 | ₩15,839 | +0.60% | 14.3만 |
| 2026.09.30 | ₩15,611 | ₩15,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,678 |
| +0.43% |
| 19.9만 |
| 2026.09.29 | ₩15,330 | ₩15,558 | ₩15,236 | ₩15,330 | 0.00% | 20.8만 |
|---|
| 2026.09.28 | ₩15,665 | ₩15,811 | ₩15,330 | ₩15,330 | -2.14% | 20.2만 |
|---|
| 2026.09.25 | ₩15,919 | ₩15,946 | ₩15,678 | ₩15,785 | -0.84% | 13.5만 |
|---|
| 2026.09.24 | ₩16,107 | ₩16,107 | ₩15,732 | ₩15,919 | -1.16% | 24.3만 |
|---|
| 2026.09.23 | ₩16,402 | ₩16,402 | ₩16,040 | ₩16,134 | -1.63% | 14.2만 |
|---|
| 2026.09.22 | ₩16,455 | ₩16,482 | ₩16,348 | ₩16,415 | -0.24% | 8.8만 |
|---|
| 2026.09.21 | ₩16,469 | ₩16,482 | ₩16,388 | ₩16,455 | -0.08% | 1.5만 |
|---|
| 2026.09.18 | ₩16,616 | ₩16,616 | ₩16,437 | ₩16,496 | -0.73% | 2.9만 |
|---|
| 2026.09.17 | ₩16,549 | ₩16,817 | ₩16,509 | ₩16,630 | +0.49% | 7.8만 |
|---|
| 2026.09.16 | ₩16,442 | ₩16,563 | ₩16,362 | ₩16,522 | +0.49% | 7.7만 |
|---|
| 2026.09.15 | ₩16,643 | ₩16,884 | ₩16,348 | ₩16,469 | -1.05% | 14.5만 |
|---|
| 2026.09.14 | ₩16,978 | ₩17,054 | ₩16,764 | ₩16,764 | -1.26% | 5.7만 |
|---|
| 2026.09.11 | ₩17,139 | ₩17,179 | ₩16,924 | ₩16,951 | -1.09% | 3.3만 |
|---|
| 2026.09.10 | ₩17,206 | ₩17,246 | ₩17,018 | ₩17,045 | -0.93% | 8.1만 |
|---|
| 2026.09.09 | ₩17,367 | ₩17,407 | ₩17,219 | ₩17,219 | -0.85% | 5.1만 |
|---|
| 2026.09.08 | ₩17,353 | ₩17,594 | ₩17,219 | ₩17,300 | -0.31% | 4.7만 |
|---|
| 2026.09.04 | ₩17,340 | ₩17,447 | ₩17,219 | ₩17,353 | +0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩17,300 | ₩17,440 | ₩17,259 | ₩17,286 | -0.08% | 3.3만 |
|---|
| 2026.09.02 | ₩17,434 | ₩17,541 | ₩17,259 | ₩17,286 | -0.85% | 6만 |
|---|
| 2026.09.01 | ₩17,581 | ₩17,589 | ₩17,306 | ₩17,353 | -1.30% | 7.3만 |
|---|
| 2026.08.31 | ₩17,661 | ₩17,769 | ₩17,501 | ₩17,501 | -0.91% | 2.5만 |
|---|
| 2026.08.28 | ₩17,554 | ₩17,621 | ₩17,501 | ₩17,621 | +0.38% | 4.6만 |
|---|
| 2026.08.27 | ₩17,635 | ₩17,659 | ₩17,434 | ₩17,514 | -0.68% | 6.7만 |
|---|
| 2026.08.26 | ₩17,621 | ₩17,750 | ₩17,541 | ₩17,554 | -0.38% | 2.3만 |
|---|
| 2026.08.25 | ₩17,661 | ₩17,715 | ₩17,621 | ₩17,648 | -0.08% | 2.1만 |
|---|
| 2026.08.24 | ₩17,648 | ₩17,769 | ₩17,581 | ₩17,581 | -0.38% | 4만 |
|---|
| 2026.08.21 | ₩17,514 | ₩17,621 | ₩17,514 | ₩17,621 | +0.61% | 11.3만 |
|---|
| 2026.08.20 | ₩17,929 | ₩17,929 | ₩17,527 | ₩17,541 | -2.17% | 14.2만 |
|---|
| 2026.08.19 | ₩17,862 | ₩17,876 | ₩17,708 | ₩17,809 | -0.30% | 3만 |
|---|
| 2026.08.18 | ₩17,876 | ₩17,943 | ₩17,702 | ₩17,862 | -0.07% | 6.7만 |
|---|
| 2026.08.17 | ₩17,956 | ₩17,956 | ₩17,876 | ₩17,876 | -0.45% | 2.4만 |
|---|
| 2026.08.14 | ₩17,822 | ₩18,063 | ₩17,702 | ₩17,956 | +0.75% | 13.6만 |
|---|
| 2026.08.13 | ₩17,862 | ₩18,023 | ₩17,833 | ₩17,943 | +0.45% | 2.3만 |
|---|
| 2026.08.12 | ₩17,822 | ₩17,956 | ₩17,822 | ₩17,903 | +0.45% | 3.5만 |
|---|
| 2026.08.11 | ₩17,795 | ₩17,896 | ₩17,769 | ₩17,822 | +0.15% | 3.7만 |
|---|
| 2026.08.10 | ₩17,688 | ₩17,909 | ₩17,688 | ₩17,795 | +0.61% | 7만 |
|---|
| 2026.08.07 | ₩17,608 | ₩17,816 | ₩17,608 | ₩17,728 | +0.68% | 4.9만 |
|---|
| 2026.08.06 | ₩17,568 | ₩17,581 | ₩17,514 | ₩17,554 | -0.08% | 4.1만 |
|---|
| 2026.08.05 | ₩17,581 | ₩17,816 | ₩17,460 | ₩17,514 | -0.38% | 3.2만 |
|---|
| 2026.08.04 | ₩17,527 | ₩17,750 | ₩17,460 | ₩17,568 | +0.23% | 6만 |
|---|
| 2026.08.03 | ₩17,527 | ₩17,615 | ₩17,474 | ₩17,527 | 0.00% | 6.2만 |
|---|
| 2026.07.31 | ₩17,621 | ₩17,716 | ₩17,474 | ₩17,501 | -0.68% | 4.6만 |
|---|
| 2026.07.30 | ₩17,661 | ₩17,675 | ₩17,474 | ₩17,581 | -0.46% | 4.3만 |
|---|
| 2026.07.29 | ₩17,594 | ₩17,769 | ₩17,527 | ₩17,635 | +0.23% | 5.8만 |
|---|
| 2026.07.28 | ₩17,581 | ₩17,675 | ₩17,554 | ₩17,554 | -0.15% | 4.5만 |
|---|
| 2026.07.27 | ₩17,755 | ₩17,836 | ₩17,574 | ₩17,621 | -0.75% | 3.5만 |
|---|
| 2026.07.24 | ₩17,661 | ₩17,876 | ₩17,635 | ₩17,661 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩17,822 | ₩17,943 | ₩17,661 | ₩17,702 | -0.68% | 6.2만 |
|---|
| 2026.07.22 | ₩17,956 | ₩18,063 | ₩17,849 | ₩17,849 | -0.60% | 7.6만 |
|---|
| 2026.07.21 | ₩18,037 | ₩18,090 | ₩17,970 | ₩17,996 | -0.22% | 4.5만 |
|---|
| 2026.07.20 | ₩18,063 | ₩18,184 | ₩17,904 | ₩18,023 | -0.22% | 4.4만 |
|---|
| 2026.07.17 | ₩18,171 | ₩18,216 | ₩18,090 | ₩18,090 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩18,197 | ₩18,224 | ₩18,104 | ₩18,171 | -0.15% | 1.9만 |
|---|
| 2026.07.15 | ₩18,238 | ₩18,278 | ₩18,104 | ₩18,197 | -0.22% | 3.6만 |
|---|
| 2026.07.14 | ₩18,278 | ₩18,305 | ₩18,211 | ₩18,278 | 0.00% | 7.2만 |
|---|
| 2026.07.13 | ₩18,238 | ₩18,278 | ₩18,184 | ₩18,197 | -0.22% | 4.9만 |
|---|
| 2026.07.10 | ₩18,278 | ₩18,278 | ₩18,144 | ₩18,238 | -0.22% | 3.4만 |
|---|
| 2026.07.09 | ₩18,197 | ₩18,238 | ₩18,077 | ₩18,224 | +0.15% | 2.2만 |
|---|
| 2026.07.08 | ₩18,211 | ₩18,238 | ₩18,104 | ₩18,157 | -0.29% | 2.4만 |
|---|
| 2026.07.07 | ₩18,278 | ₩18,291 | ₩18,117 | ₩18,197 | -0.44% | 3.4만 |
|---|
| 2026.07.06 | ₩18,278 | ₩18,305 | ₩18,224 | ₩18,238 | -0.22% | 6.9만 |
|---|
| 2026.07.02 | ₩18,291 | ₩18,358 | ₩18,224 | ₩18,305 | +0.07% | 3.6만 |
|---|
| 2026.07.01 | ₩18,278 | ₩18,278 | ₩18,191 | ₩18,251 | -0.15% | 3.3만 |
|---|
| 2026.06.30 | ₩18,224 | ₩18,291 | ₩18,157 | ₩18,264 | +0.22% | 6.2만 |
|---|
| 2026.06.29 | ₩18,144 | ₩18,264 | ₩18,077 | ₩18,144 | 0.00% | 4.9만 |
|---|
| 2026.06.26 | ₩18,090 | ₩18,184 | ₩18,077 | ₩18,090 | 0.00% | 2.3만 |
|---|
| 2026.06.25 | ₩18,050 | ₩18,184 | ₩18,023 | ₩18,063 | +0.07% | 3.7만 |
|---|
| 2026.06.24 | ₩18,050 | ₩18,184 | ₩18,010 | ₩18,063 | +0.07% | 2.8만 |
|---|
| 2026.06.23 | ₩17,996 | ₩18,104 | ₩17,996 | ₩18,037 | +0.22% | 7.8천 |
|---|
| 2026.06.22 | ₩17,956 | ₩18,050 | ₩17,956 | ₩18,023 | +0.37% | 2.3만 |
|---|
| 2026.06.18 | ₩17,970 | ₩18,090 | ₩17,950 | ₩18,037 | +0.37% | 4.6만 |
|---|
| 2026.06.17 | ₩17,916 | ₩18,010 | ₩17,836 | ₩17,970 | +0.30% | 4.8만 |
|---|
| 2026.06.16 | ₩17,889 | ₩18,010 | ₩17,889 | ₩17,916 | +0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩17,916 | ₩17,956 | ₩17,889 | ₩17,889 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩18,023 | ₩18,023 | ₩17,970 | ₩17,983 | -0.22% | 1만 |
|---|
| 2026.06.11 | ₩18,090 | ₩18,097 | ₩18,023 | ₩18,037 | -0.30% | 3.5만 |
|---|
| 2026.06.10 | ₩17,970 | ₩18,037 | ₩17,836 | ₩18,037 | +0.37% | 3.9만 |
|---|
| 2026.06.09 | ₩17,970 | ₩17,970 | ₩17,822 | ₩17,889 | -0.45% | 4.2만 |
|---|
| 2026.06.08 | ₩17,836 | ₩17,862 | ₩17,769 | ₩17,822 | -0.08% | 3.4만 |
|---|
| 2026.06.05 | ₩17,862 | ₩17,862 | ₩17,755 | ₩17,849 | -0.08% | 3.7만 |
|---|
| 2026.06.04 | ₩17,755 | ₩17,956 | ₩17,594 | ₩17,889 | +0.75% | 6.4만 |
|---|
| 2026.06.03 | ₩17,541 | ₩17,842 | ₩17,541 | ₩17,621 | +0.46% | 8.2만 |
|---|
| 2026.06.02 | ₩17,795 | ₩17,795 | ₩17,675 | ₩17,755 | -0.23% | 5.6만 |
|---|
| 2026.06.01 | ₩17,782 | ₩17,789 | ₩17,675 | ₩17,702 | -0.45% | 3.7만 |
|---|
| 2026.05.29 | ₩17,809 | ₩17,836 | ₩17,648 | ₩17,702 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩17,661 | ₩17,742 | ₩17,581 | ₩17,742 | +0.46% | 5.7만 |
|---|
| 2026.05.27 | ₩17,474 | ₩17,648 | ₩17,367 | ₩17,527 | +0.31% | 10.1만 |
|---|
| 2026.05.26 | ₩17,635 | ₩17,635 | ₩17,367 | ₩17,420 | -1.22% | 11.2만 |
|---|
| 2026.05.22 | ₩17,447 | ₩17,541 | ₩17,353 | ₩17,420 | -0.15% | 4.8만 |
|---|
| 2026.05.21 | ₩17,420 | ₩17,447 | ₩17,393 | ₩17,407 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩17,460 | ₩17,675 | ₩17,353 | ₩17,434 | -0.15% | 5.4만 |
|---|
| 2026.05.19 | ₩17,434 | ₩17,487 | ₩17,353 | ₩17,393 | -0.23% | 5.2만 |
|---|
| 2026.05.18 | ₩17,675 | ₩17,675 | ₩17,501 | ₩17,514 | -0.91% | 3.1만 |
|---|
| 2026.05.15 | ₩17,809 | ₩17,829 | ₩17,594 | ₩17,608 | -1.13% | 4.7만 |
|---|
| 2026.05.14 | ₩18,050 | ₩18,090 | ₩17,903 | ₩17,983 | -0.37% | 9.3만 |
|---|
| 2026.05.13 | ₩18,010 | ₩18,117 | ₩17,849 | ₩18,023 | +0.07% | 18.8만 |
|---|
| 2026.05.12 | ₩17,822 | ₩17,849 | ₩17,728 | ₩17,795 | -0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩17,648 | ₩17,889 | ₩17,648 | ₩17,849 | +1.14% | 10.6만 |
|---|
| 2026.05.08 | ₩17,608 | ₩17,742 | ₩17,608 | ₩17,688 | +0.46% | 3.8만 |
|---|
| 2026.05.07 | ₩17,621 | ₩17,675 | ₩17,568 | ₩17,592 | -0.17% | 3.2만 |
|---|
| 2026.05.06 | ₩17,460 | ₩17,702 | ₩17,440 | ₩17,608 | +0.84% | 15.7만 |
|---|
| 2026.05.05 | ₩17,380 | ₩17,414 | ₩17,340 | ₩17,393 | +0.08% | 13만 |
|---|
| 2026.05.04 | ₩17,447 | ₩17,447 | ₩17,273 | ₩17,340 | -0.61% | 5.8만 |
|---|
| 2026.05.01 | ₩17,447 | ₩17,474 | ₩17,380 | ₩17,447 | 0.00% | 5.1만 |
|---|
| 2026.04.30 | ₩17,474 | ₩17,474 | ₩17,353 | ₩17,407 | -0.38% | 9.5만 |
|---|
| 2026.04.29 | ₩17,434 | ₩17,460 | ₩17,326 | ₩17,393 | -0.23% | 9.1만 |
|---|
| 2026.04.28 | ₩17,407 | ₩17,447 | ₩17,380 | ₩17,420 | +0.08% | 6만 |
|---|
| 2026.04.27 | ₩17,380 | ₩17,407 | ₩17,340 | ₩17,407 | +0.15% | 3.2만 |
|---|
| 2026.04.24 | ₩17,393 | ₩17,420 | ₩17,353 | ₩17,407 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩17,407 | ₩17,434 | ₩17,326 | ₩17,340 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩17,447 | ₩17,447 | ₩17,340 | ₩17,407 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩17,474 | ₩17,474 | ₩17,353 | ₩17,393 | -0.46% | 5.5만 |
|---|
| 2026.04.20 | ₩17,474 | ₩17,474 | ₩17,367 | ₩17,407 | -0.38% | 4.4만 |
|---|
| 2026.04.17 | ₩17,447 | ₩17,487 | ₩17,340 | ₩17,487 | +0.23% | 17.6만 |
|---|
| 2026.04.16 | ₩17,367 | ₩17,460 | ₩17,313 | ₩17,353 | -0.08% | 4.3만 |
|---|
| 2026.04.15 | ₩17,434 | ₩17,434 | ₩17,192 | ₩17,326 | -0.61% | 5.7만 |
|---|
| 2026.04.14 | ₩17,501 | ₩17,501 | ₩17,420 | ₩17,501 | 0.00% | 5.5만 |
|---|
| 2026.04.13 | ₩17,474 | ₩17,474 | ₩17,407 | ₩17,434 | -0.23% | 3만 |
|---|
| 2026.04.10 | ₩17,527 | ₩17,581 | ₩17,380 | ₩17,434 | -0.54% | 5.3만 |
|---|
| 2026.04.09 | ₩17,326 | ₩17,447 | ₩17,300 | ₩17,447 | +0.70% | 8.8만 |
|---|
| 2026.04.08 | ₩17,206 | ₩17,286 | ₩17,018 | ₩17,233 | +0.16% | 7.1만 |
|---|
| 2026.04.07 | ₩17,032 | ₩17,099 | ₩16,911 | ₩17,032 | 0.00% | 3.6만 |
|---|
| 2026.04.06 | ₩17,139 | ₩17,139 | ₩16,912 | ₩17,018 | -0.70% | 5.9만 |
|---|
| 2026.04.02 | ₩17,085 | ₩17,085 | ₩16,924 | ₩17,085 | 0.00% | 6.7만 |
|---|
| 2026.04.01 | ₩17,032 | ₩17,179 | ₩16,891 | ₩17,152 | +0.71% | 6.8만 |
|---|
| 2026.03.31 | ₩16,723 | ₩16,978 | ₩16,643 | ₩16,951 | +1.36% | 8.2만 |
|---|
| 2026.03.30 | ₩16,576 | ₩16,683 | ₩16,496 | ₩16,603 | +0.16% | 10.3만 |
|---|
| 2026.03.27 | ₩16,589 | ₩16,603 | ₩16,482 | ₩16,496 | -0.57% | 13.8만 |
|---|
| 2026.03.26 | ₩16,670 | ₩16,717 | ₩16,589 | ₩16,603 | -0.40% | 7.9만 |
|---|
| 2026.03.25 | ₩16,831 | ₩16,985 | ₩16,710 | ₩16,764 | -0.40% | 8.3만 |
|---|
| 2026.03.24 | ₩16,857 | ₩16,911 | ₩16,777 | ₩16,790 | -0.40% | 6.3만 |
|---|
| 2026.03.23 | ₩16,924 | ₩17,105 | ₩16,844 | ₩16,857 | -0.40% | 8.5만 |
|---|
| 2026.03.20 | ₩17,099 | ₩17,172 | ₩16,898 | ₩16,898 | -1.18% | 7.6만 |
|---|
| 2026.03.19 | ₩17,125 | ₩17,152 | ₩17,045 | ₩17,058 | -0.39% | 4.1만 |
|---|
| 2026.03.18 | ₩17,233 | ₩17,233 | ₩17,085 | ₩17,085 | -0.86% | 4.1만 |
|---|
| 2026.03.17 | ₩17,286 | ₩17,286 | ₩17,125 | ₩17,179 | -0.62% | 4.9만 |
|---|
| 2026.03.16 | ₩17,300 | ₩17,300 | ₩17,219 | ₩17,233 | -0.39% | 2.5만 |
|---|
| 2026.03.13 | ₩17,259 | ₩17,313 | ₩17,259 | ₩17,313 | +0.31% | 2.9만 |
|---|
| 2026.03.12 | ₩17,246 | ₩17,313 | ₩17,192 | ₩17,300 | +0.31% | 5.8만 |
|---|
| 2026.03.11 | ₩17,286 | ₩17,300 | ₩17,192 | ₩17,259 | -0.16% | 7.9만 |
|---|
| 2026.03.10 | ₩17,206 | ₩17,259 | ₩17,099 | ₩17,233 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩17,152 | ₩17,293 | ₩17,112 | ₩17,246 | +0.55% | 8.7만 |
|---|
| 2026.03.06 | ₩17,259 | ₩17,340 | ₩17,152 | ₩17,179 | -0.47% | 7.8만 |
|---|
| 2026.03.05 | ₩17,460 | ₩17,474 | ₩17,300 | ₩17,326 | -0.77% | 12.1만 |
|---|
| 2026.03.04 | ₩17,474 | ₩17,601 | ₩17,460 | ₩17,501 | +0.15% | 7.5만 |
|---|
| 2026.03.03 | ₩17,608 | ₩17,608 | ₩17,460 | ₩17,460 | -0.84% | 5.1만 |
|---|
| 2026.03.02 | ₩17,648 | ₩17,648 | ₩17,568 | ₩17,648 | 0.00% | 6.2만 |
|---|
| 2026.02.27 | ₩17,608 | ₩17,661 | ₩17,554 | ₩17,661 | +0.30% | 7만 |
|---|
| 2026.02.26 | ₩17,675 | ₩17,750 | ₩17,568 | ₩17,621 | -0.30% | 7만 |
|---|
| 2026.02.25 | ₩17,460 | ₩17,688 | ₩17,367 | ₩17,648 | +1.07% | 22.6만 |
|---|
| 2026.02.24 | ₩17,367 | ₩17,434 | ₩17,313 | ₩17,420 | +0.31% | 6.1만 |
|---|
| 2026.02.23 | ₩17,514 | ₩17,527 | ₩17,326 | ₩17,380 | -0.77% | 6.1만 |
|---|
| 2026.02.20 | ₩17,501 | ₩17,541 | ₩17,420 | ₩17,460 | -0.23% | 9.6만 |
|---|
| 2026.02.19 | ₩17,514 | ₩17,541 | ₩17,434 | ₩17,460 | -0.31% | 5.2만 |
|---|
| 2026.02.18 | ₩17,554 | ₩17,621 | ₩17,367 | ₩17,474 | -0.46% | 8.8만 |
|---|
| 2026.02.17 | ₩17,460 | ₩17,594 | ₩17,460 | ₩17,527 | +0.38% | 11.5만 |
|---|
| 2026.02.13 | ₩17,648 | ₩17,688 | ₩17,487 | ₩17,554 | -0.53% | 20.4만 |
|---|
| 2026.02.12 | ₩17,715 | ₩17,782 | ₩17,661 | ₩17,728 | +0.08% | 6.7만 |
|---|
| 2026.02.11 | ₩17,661 | ₩17,702 | ₩17,594 | ₩17,661 | 0.00% | 4.3만 |
|---|
| 2026.02.10 | ₩17,675 | ₩17,702 | ₩17,632 | ₩17,661 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩17,621 | ₩17,653 | ₩17,568 | ₩17,608 | -0.08% | 4.6만 |
|---|
| 2026.02.06 | ₩17,581 | ₩17,621 | ₩17,466 | ₩17,568 | -0.08% | 7.2만 |
|---|
| 2026.02.05 | ₩17,608 | ₩17,621 | ₩17,554 | ₩17,581 | -0.15% | 7.7만 |
|---|
| 2026.02.04 | ₩17,501 | ₩17,661 | ₩17,501 | ₩17,608 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩17,541 | ₩17,608 | ₩17,514 | ₩17,568 | +0.15% | 10.4만 |
|---|
| 2026.02.02 | ₩17,554 | ₩17,651 | ₩17,459 | ₩17,541 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩17,608 | ₩17,672 | ₩17,393 | ₩17,541 | -0.38% | 7.4만 |
|---|
| 2026.01.29 | ₩17,420 | ₩17,487 | ₩17,294 | ₩17,487 | +0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩17,273 | ₩17,367 | ₩17,246 | ₩17,367 | +0.54% | 5.1만 |
|---|
| 2026.01.27 | ₩17,206 | ₩17,233 | ₩17,099 | ₩17,233 | +0.16% | 5.6만 |
|---|
| 2026.01.26 | ₩17,340 | ₩17,340 | ₩17,152 | ₩17,166 | -1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩17,353 | ₩17,353 | ₩17,219 | ₩17,286 | -0.39% | 7.9만 |
|---|
| 2026.01.22 | ₩17,420 | ₩17,420 | ₩17,239 | ₩17,300 | -0.69% | 6.8만 |
|---|
| 2026.01.21 | ₩17,420 | ₩17,420 | ₩17,326 | ₩17,353 | -0.38% | 3.3만 |
|---|
| 2026.01.20 | ₩17,367 | ₩17,393 | ₩17,259 | ₩17,353 | -0.08% | 5.7만 |
|---|
| 2026.01.16 | ₩17,648 | ₩17,648 | ₩17,353 | ₩17,420 | -1.29% | 5.2만 |
|---|
| 2026.01.15 | ₩17,447 | ₩17,574 | ₩17,434 | ₩17,447 | 0.00% | 4.7만 |
|---|
| 2026.01.14 | ₩17,541 | ₩17,648 | ₩17,434 | ₩17,541 | 0.00% | 6.1만 |
|---|
| 2026.01.13 | ₩17,434 | ₩17,541 | ₩17,393 | ₩17,527 | +0.54% | 10.1만 |
|---|
| 2026.01.12 | ₩17,393 | ₩17,434 | ₩17,337 | ₩17,420 | +0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩17,246 | ₩17,420 | ₩17,219 | ₩17,393 | +0.85% | 17.7만 |
|---|
| 2026.01.08 | ₩17,166 | ₩17,259 | ₩17,112 | ₩17,192 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩17,166 | ₩17,259 | ₩17,099 | ₩17,219 | +0.31% | 7.7만 |
|---|
| 2026.01.06 | ₩17,152 | ₩17,219 | ₩17,125 | ₩17,139 | -0.08% | 10.1만 |
|---|
| 2026.01.05 | ₩17,099 | ₩17,152 | ₩17,085 | ₩17,152 | +0.31% | 5.8만 |
|---|
| 2026.01.02 | ₩16,991 | ₩17,072 | ₩16,965 | ₩17,072 | +0.47% | 4만 |
|---|
| 2025.12.31 | ₩17,005 | ₩17,112 | ₩16,962 | ₩16,965 | -0.24% | 27.6만 |
|---|
| 2025.12.30 | ₩17,032 | ₩17,058 | ₩16,938 | ₩17,005 | -0.16% | 25.6만 |
|---|
| 2025.12.29 | ₩16,951 | ₩17,009 | ₩16,924 | ₩16,951 | 0.00% | 18.2만 |
|---|
| 2025.12.26 | ₩16,965 | ₩16,971 | ₩16,898 | ₩16,951 | -0.08% | 12.8만 |
|---|
| 2025.12.24 | ₩17,018 | ₩17,079 | ₩16,978 | ₩17,018 | 0.00% | 5.9만 |
|---|
| 2025.12.23 | ₩16,991 | ₩17,112 | ₩16,965 | ₩17,018 | +0.16% | 40.6만 |
|---|
| 2025.12.22 | ₩17,286 | ₩17,313 | ₩17,139 | ₩17,139 | -0.85% | 15.6만 |
|---|
| 2025.12.19 | ₩17,206 | ₩17,286 | ₩17,179 | ₩17,286 | +0.47% | 14.2만 |
|---|
| 2025.12.18 | ₩17,259 | ₩17,393 | ₩17,206 | ₩17,280 | +0.12% | 11.9만 |
|---|
| 2025.12.17 | ₩17,353 | ₩17,380 | ₩17,219 | ₩17,300 | -0.31% | 15.4만 |
|---|
| 2025.12.16 | ₩17,340 | ₩17,427 | ₩17,170 | ₩17,340 | 0.00% | 19.4만 |
|---|
| 2025.12.15 | ₩17,474 | ₩17,474 | ₩17,246 | ₩17,367 | -0.61% | 8.8만 |
|---|
| 2025.12.12 | ₩17,514 | ₩17,661 | ₩17,407 | ₩17,621 | +0.61% | 12.2만 |
|---|
| 2025.12.11 | ₩17,487 | ₩17,621 | ₩17,393 | ₩17,541 | +0.31% | 9.3만 |
|---|
| 2025.12.10 | ₩17,407 | ₩17,568 | ₩17,393 | ₩17,527 | +0.69% | 9.7만 |
|---|
| 2025.12.09 | ₩17,326 | ₩17,487 | ₩17,286 | ₩17,447 | +0.70% | 8.8만 |
|---|
| 2025.12.08 | ₩17,313 | ₩17,420 | ₩17,246 | ₩17,340 | +0.15% | 11.5만 |
|---|
| 2025.12.05 | ₩17,273 | ₩17,380 | ₩17,206 | ₩17,340 | +0.39% | 12.2만 |
|---|
| 2025.12.04 | ₩17,139 | ₩17,273 | ₩17,099 | ₩17,273 | +0.78% | 8.8만 |
|---|
| 2025.12.03 | ₩16,991 | ₩17,179 | ₩16,991 | ₩17,179 | +1.10% | 15.6만 |
|---|
| 2025.12.02 | ₩16,991 | ₩17,005 | ₩16,884 | ₩17,005 | +0.08% | 16.2만 |
|---|
| 2025.12.01 | ₩17,058 | ₩17,085 | ₩16,924 | ₩16,978 | -0.47% | 15.2만 |
|---|
| 2025.11.28 | ₩17,139 | ₩17,166 | ₩17,045 | ₩17,112 | -0.16% | 8.4만 |
|---|
| 2025.11.26 | ₩17,085 | ₩17,125 | ₩17,032 | ₩17,099 | +0.08% | 9.5만 |
|---|
| 2025.11.25 | ₩17,058 | ₩17,085 | ₩17,005 | ₩17,058 | 0.00% | 12.8만 |
|---|
| 2025.11.24 | ₩17,058 | ₩17,085 | ₩16,990 | ₩17,005 | -0.31% | 22.3만 |
|---|
| 2025.11.21 | ₩17,072 | ₩17,206 | ₩16,978 | ₩17,005 | -0.39% | 15.3만 |
|---|
| 2025.11.20 | ₩17,353 | ₩17,353 | ₩17,085 | ₩17,139 | -1.24% | 20.1만 |
|---|
| 2025.11.19 | ₩17,246 | ₩17,246 | ₩17,099 | ₩17,179 | -0.39% | 10.7만 |
|---|
| 2025.11.18 | ₩17,367 | ₩17,367 | ₩17,125 | ₩17,166 | -1.16% | 14만 |
|---|
| 2025.11.17 | ₩17,487 | ₩17,487 | ₩17,233 | ₩17,286 | -1.15% | 29.2만 |
|---|
| 2025.11.14 | ₩17,219 | ₩17,420 | ₩17,179 | ₩17,420 | +1.17% | 14.7만 |
|---|
| 2025.11.13 | ₩17,420 | ₩17,460 | ₩17,300 | ₩17,313 | -0.62% | 15.9만 |
|---|
| 2025.11.12 | ₩17,541 | ₩17,541 | ₩17,434 | ₩17,474 | -0.38% | 11.3만 |
|---|
| 2025.11.11 | ₩17,447 | ₩17,501 | ₩17,380 | ₩17,501 | +0.31% | 27.2만 |
|---|
| 2025.11.10 | ₩17,353 | ₩17,499 | ₩17,353 | ₩17,447 | +0.54% | 5.7만 |
|---|
| 2025.11.07 | ₩17,447 | ₩17,501 | ₩17,367 | ₩17,420 | -0.15% | 8.8만 |
|---|
| 2025.11.06 | ₩17,581 | ₩17,581 | ₩17,434 | ₩17,434 | -0.84% | 8.2만 |
|---|
| 2025.11.05 | ₩17,608 | ₩17,621 | ₩17,447 | ₩17,487 | -0.68% | 6.3만 |
|---|
| 2025.11.04 | ₩17,568 | ₩17,702 | ₩17,434 | ₩17,661 | +0.53% | 14.5만 |
|---|
| 2025.11.03 | ₩17,581 | ₩17,655 | ₩17,518 | ₩17,568 | -0.08% | 5.8만 |
|---|
| 2025.10.31 | ₩17,420 | ₩17,648 | ₩17,376 | ₩17,581 | +0.92% | 10.6만 |
|---|
| 2025.10.30 | ₩17,340 | ₩17,380 | ₩17,273 | ₩17,380 | +0.23% | 14.6만 |
|---|
| 2025.10.29 | ₩17,380 | ₩17,434 | ₩17,259 | ₩17,313 | -0.39% | 10.5만 |
|---|
| 2025.10.28 | ₩17,340 | ₩17,460 | ₩17,326 | ₩17,367 | +0.15% | 10.9만 |
|---|
| 2025.10.27 | ₩17,353 | ₩17,353 | ₩17,300 | ₩17,340 | -0.08% | 4.8만 |
|---|
| 2025.10.24 | ₩17,367 | ₩17,393 | ₩17,286 | ₩17,286 | -0.46% | 7만 |
|---|
| 2025.10.23 | ₩17,420 | ₩17,447 | ₩17,259 | ₩17,300 | -0.69% | 12.5만 |
|---|
| 2025.10.22 | ₩17,447 | ₩17,537 | ₩17,313 | ₩17,420 | -0.15% | 11만 |
|---|
| 2025.10.21 | ₩17,300 | ₩17,527 | ₩17,300 | ₩17,487 | +1.08% | 9만 |
|---|
| 2025.10.20 | ₩17,206 | ₩17,300 | ₩17,192 | ₩17,300 | +0.55% | 12.4만 |
|---|
| 2025.10.17 | ₩17,407 | ₩17,446 | ₩17,152 | ₩17,166 | -1.39% | 13.3만 |
|---|
| 2025.10.16 | ₩17,474 | ₩17,608 | ₩17,353 | ₩17,393 | -0.46% | 8.9만 |
|---|
| 2025.10.15 | ₩17,541 | ₩17,715 | ₩17,367 | ₩17,447 | -0.53% | 9.8만 |
|---|
| 2025.10.14 | ₩17,661 | ₩17,715 | ₩17,474 | ₩17,608 | -0.30% | 10.4만 |
|---|
| 2025.10.13 | ₩17,728 | ₩17,755 | ₩17,554 | ₩17,661 | -0.38% | 4.9만 |
|---|
| 2025.10.10 | ₩17,675 | ₩17,728 | ₩17,603 | ₩17,715 | +0.23% | 5.5만 |
|---|