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 | ₩15,211 | ₩15,451 | ₩15,211 | ₩15,318 | +0.70% | 19.3만 |
| 2026.10.08 | ₩15,238 | ₩15,251 | ₩15,091 | ₩15,131 | -0.70% | 15.8만 |
| 2026.10.07 | ₩15,491 | ₩15,491 | ₩15,211 | ₩15,224 | -1.72% | 11만 |
| 2026.10.06 | ₩15,531 | ₩15,625 | ₩15,411 | ₩15,518 | -0.09% | 22만 |
| 2026.10.05 | ₩15,758 | ₩15,758 | ₩15,518 | ₩15,571 | -1.19% | 9.6만 |
| 2026.10.02 | ₩15,811 | ₩16,145 | ₩15,665 | ₩15,758 | -0.34% | 5.9만 |
| 2026.10.01 | ₩15,678 | ₩15,798 | ₩15,478 | ₩15,771 | +0.60% | 14.3만 |
| 2026.09.30 | ₩15,545 | ₩15,678 | ₩15,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,611 |
| +0.43% |
| 19.9만 |
| 2026.09.29 | ₩15,264 | ₩15,491 | ₩15,171 | ₩15,264 | 0.00% | 20.8만 |
|---|
| 2026.09.28 | ₩15,598 | ₩15,743 | ₩15,264 | ₩15,264 | -2.14% | 20.2만 |
|---|
| 2026.09.25 | ₩15,851 | ₩15,878 | ₩15,611 | ₩15,718 | -0.84% | 13.5만 |
|---|
| 2026.09.24 | ₩16,038 | ₩16,038 | ₩15,665 | ₩15,851 | -1.16% | 24.3만 |
|---|
| 2026.09.23 | ₩16,332 | ₩16,332 | ₩15,972 | ₩16,065 | -1.63% | 14.2만 |
|---|
| 2026.09.22 | ₩16,385 | ₩16,412 | ₩16,278 | ₩16,345 | -0.24% | 8.8만 |
|---|
| 2026.09.21 | ₩16,399 | ₩16,412 | ₩16,318 | ₩16,385 | -0.08% | 1.5만 |
|---|
| 2026.09.18 | ₩16,545 | ₩16,545 | ₩16,367 | ₩16,425 | -0.73% | 2.9만 |
|---|
| 2026.09.17 | ₩16,479 | ₩16,745 | ₩16,439 | ₩16,559 | +0.49% | 7.8만 |
|---|
| 2026.09.16 | ₩16,372 | ₩16,492 | ₩16,292 | ₩16,452 | +0.49% | 7.7만 |
|---|
| 2026.09.15 | ₩16,572 | ₩16,812 | ₩16,278 | ₩16,399 | -1.05% | 14.5만 |
|---|
| 2026.09.14 | ₩16,906 | ₩16,982 | ₩16,692 | ₩16,692 | -1.26% | 5.7만 |
|---|
| 2026.09.11 | ₩17,066 | ₩17,106 | ₩16,852 | ₩16,879 | -1.09% | 3.3만 |
|---|
| 2026.09.10 | ₩17,132 | ₩17,172 | ₩16,946 | ₩16,972 | -0.93% | 8.1만 |
|---|
| 2026.09.09 | ₩17,293 | ₩17,333 | ₩17,146 | ₩17,146 | -0.85% | 5.1만 |
|---|
| 2026.09.08 | ₩17,279 | ₩17,519 | ₩17,146 | ₩17,226 | -0.31% | 4.7만 |
|---|
| 2026.09.04 | ₩17,266 | ₩17,373 | ₩17,146 | ₩17,279 | +0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩17,226 | ₩17,366 | ₩17,186 | ₩17,212 | -0.08% | 3.3만 |
|---|
| 2026.09.02 | ₩17,359 | ₩17,466 | ₩17,186 | ₩17,212 | -0.85% | 6만 |
|---|
| 2026.09.01 | ₩17,506 | ₩17,514 | ₩17,232 | ₩17,279 | -1.30% | 7.3만 |
|---|
| 2026.08.31 | ₩17,586 | ₩17,693 | ₩17,426 | ₩17,426 | -0.91% | 2.5만 |
|---|
| 2026.08.28 | ₩17,479 | ₩17,546 | ₩17,426 | ₩17,546 | +0.38% | 4.6만 |
|---|
| 2026.08.27 | ₩17,559 | ₩17,583 | ₩17,359 | ₩17,439 | -0.68% | 6.7만 |
|---|
| 2026.08.26 | ₩17,546 | ₩17,674 | ₩17,466 | ₩17,479 | -0.38% | 2.3만 |
|---|
| 2026.08.25 | ₩17,586 | ₩17,639 | ₩17,546 | ₩17,573 | -0.08% | 2.1만 |
|---|
| 2026.08.24 | ₩17,573 | ₩17,693 | ₩17,506 | ₩17,506 | -0.38% | 4만 |
|---|
| 2026.08.21 | ₩17,439 | ₩17,546 | ₩17,439 | ₩17,546 | +0.61% | 11.3만 |
|---|
| 2026.08.20 | ₩17,853 | ₩17,853 | ₩17,453 | ₩17,466 | -2.17% | 14.2만 |
|---|
| 2026.08.19 | ₩17,786 | ₩17,800 | ₩17,633 | ₩17,733 | -0.30% | 3만 |
|---|
| 2026.08.18 | ₩17,800 | ₩17,866 | ₩17,626 | ₩17,786 | -0.07% | 6.7만 |
|---|
| 2026.08.17 | ₩17,880 | ₩17,880 | ₩17,800 | ₩17,800 | -0.45% | 2.4만 |
|---|
| 2026.08.14 | ₩17,746 | ₩17,986 | ₩17,626 | ₩17,880 | +0.75% | 13.6만 |
|---|
| 2026.08.13 | ₩17,786 | ₩17,946 | ₩17,757 | ₩17,866 | +0.45% | 2.3만 |
|---|
| 2026.08.12 | ₩17,746 | ₩17,880 | ₩17,746 | ₩17,826 | +0.45% | 3.5만 |
|---|
| 2026.08.11 | ₩17,720 | ₩17,820 | ₩17,693 | ₩17,746 | +0.15% | 3.7만 |
|---|
| 2026.08.10 | ₩17,613 | ₩17,833 | ₩17,613 | ₩17,720 | +0.61% | 7만 |
|---|
| 2026.08.07 | ₩17,533 | ₩17,740 | ₩17,533 | ₩17,653 | +0.68% | 4.9만 |
|---|
| 2026.08.06 | ₩17,493 | ₩17,506 | ₩17,439 | ₩17,479 | -0.08% | 4.1만 |
|---|
| 2026.08.05 | ₩17,506 | ₩17,740 | ₩17,386 | ₩17,439 | -0.38% | 3.2만 |
|---|
| 2026.08.04 | ₩17,453 | ₩17,674 | ₩17,386 | ₩17,493 | +0.23% | 6만 |
|---|
| 2026.08.03 | ₩17,453 | ₩17,539 | ₩17,399 | ₩17,453 | 0.00% | 6.2만 |
|---|
| 2026.07.31 | ₩17,546 | ₩17,641 | ₩17,399 | ₩17,426 | -0.68% | 4.6만 |
|---|
| 2026.07.30 | ₩17,586 | ₩17,599 | ₩17,399 | ₩17,506 | -0.46% | 4.3만 |
|---|
| 2026.07.29 | ₩17,519 | ₩17,693 | ₩17,453 | ₩17,559 | +0.23% | 5.8만 |
|---|
| 2026.07.28 | ₩17,506 | ₩17,599 | ₩17,479 | ₩17,479 | -0.15% | 4.5만 |
|---|
| 2026.07.27 | ₩17,679 | ₩17,760 | ₩17,499 | ₩17,546 | -0.75% | 3.5만 |
|---|
| 2026.07.24 | ₩17,586 | ₩17,800 | ₩17,559 | ₩17,586 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩17,746 | ₩17,866 | ₩17,586 | ₩17,626 | -0.68% | 6.2만 |
|---|
| 2026.07.22 | ₩17,880 | ₩17,986 | ₩17,773 | ₩17,773 | -0.60% | 7.6만 |
|---|
| 2026.07.21 | ₩17,960 | ₩18,013 | ₩17,893 | ₩17,920 | -0.22% | 4.5만 |
|---|
| 2026.07.20 | ₩17,986 | ₩18,106 | ₩17,828 | ₩17,946 | -0.22% | 4.4만 |
|---|
| 2026.07.17 | ₩18,093 | ₩18,138 | ₩18,013 | ₩18,013 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩18,120 | ₩18,146 | ₩18,026 | ₩18,093 | -0.15% | 1.9만 |
|---|
| 2026.07.15 | ₩18,160 | ₩18,200 | ₩18,026 | ₩18,120 | -0.22% | 3.6만 |
|---|
| 2026.07.14 | ₩18,200 | ₩18,227 | ₩18,133 | ₩18,200 | 0.00% | 7.2만 |
|---|
| 2026.07.13 | ₩18,160 | ₩18,200 | ₩18,106 | ₩18,120 | -0.22% | 4.9만 |
|---|
| 2026.07.10 | ₩18,200 | ₩18,200 | ₩18,066 | ₩18,160 | -0.22% | 3.4만 |
|---|
| 2026.07.09 | ₩18,120 | ₩18,160 | ₩18,000 | ₩18,146 | +0.15% | 2.2만 |
|---|
| 2026.07.08 | ₩18,133 | ₩18,160 | ₩18,026 | ₩18,080 | -0.29% | 2.4만 |
|---|
| 2026.07.07 | ₩18,200 | ₩18,213 | ₩18,040 | ₩18,120 | -0.44% | 3.4만 |
|---|
| 2026.07.06 | ₩18,200 | ₩18,227 | ₩18,146 | ₩18,160 | -0.22% | 6.9만 |
|---|
| 2026.07.02 | ₩18,213 | ₩18,280 | ₩18,146 | ₩18,227 | +0.07% | 3.6만 |
|---|
| 2026.07.01 | ₩18,200 | ₩18,200 | ₩18,113 | ₩18,173 | -0.15% | 3.3만 |
|---|
| 2026.06.30 | ₩18,146 | ₩18,213 | ₩18,080 | ₩18,187 | +0.22% | 6.2만 |
|---|
| 2026.06.29 | ₩18,066 | ₩18,187 | ₩18,000 | ₩18,066 | 0.00% | 4.9만 |
|---|
| 2026.06.26 | ₩18,013 | ₩18,106 | ₩18,000 | ₩18,013 | 0.00% | 2.3만 |
|---|
| 2026.06.25 | ₩17,973 | ₩18,106 | ₩17,946 | ₩17,986 | +0.07% | 3.7만 |
|---|
| 2026.06.24 | ₩17,973 | ₩18,106 | ₩17,933 | ₩17,986 | +0.07% | 2.8만 |
|---|
| 2026.06.23 | ₩17,920 | ₩18,026 | ₩17,920 | ₩17,960 | +0.22% | 7.8천 |
|---|
| 2026.06.22 | ₩17,880 | ₩17,973 | ₩17,880 | ₩17,946 | +0.37% | 2.3만 |
|---|
| 2026.06.18 | ₩17,893 | ₩18,013 | ₩17,873 | ₩17,960 | +0.37% | 4.6만 |
|---|
| 2026.06.17 | ₩17,840 | ₩17,933 | ₩17,760 | ₩17,893 | +0.30% | 4.8만 |
|---|
| 2026.06.16 | ₩17,813 | ₩17,933 | ₩17,813 | ₩17,840 | +0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩17,840 | ₩17,880 | ₩17,813 | ₩17,813 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩17,946 | ₩17,946 | ₩17,893 | ₩17,906 | -0.22% | 1만 |
|---|
| 2026.06.11 | ₩18,013 | ₩18,020 | ₩17,946 | ₩17,960 | -0.30% | 3.5만 |
|---|
| 2026.06.10 | ₩17,893 | ₩17,960 | ₩17,760 | ₩17,960 | +0.37% | 3.9만 |
|---|
| 2026.06.09 | ₩17,893 | ₩17,893 | ₩17,746 | ₩17,813 | -0.45% | 4.2만 |
|---|
| 2026.06.08 | ₩17,760 | ₩17,786 | ₩17,693 | ₩17,746 | -0.08% | 3.4만 |
|---|
| 2026.06.05 | ₩17,786 | ₩17,786 | ₩17,679 | ₩17,773 | -0.08% | 3.7만 |
|---|
| 2026.06.04 | ₩17,679 | ₩17,880 | ₩17,519 | ₩17,813 | +0.75% | 6.4만 |
|---|
| 2026.06.03 | ₩17,466 | ₩17,766 | ₩17,466 | ₩17,546 | +0.46% | 8.2만 |
|---|
| 2026.06.02 | ₩17,720 | ₩17,720 | ₩17,599 | ₩17,679 | -0.23% | 5.6만 |
|---|
| 2026.06.01 | ₩17,706 | ₩17,713 | ₩17,599 | ₩17,626 | -0.45% | 3.7만 |
|---|
| 2026.05.29 | ₩17,733 | ₩17,760 | ₩17,573 | ₩17,626 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩17,586 | ₩17,666 | ₩17,506 | ₩17,666 | +0.46% | 5.7만 |
|---|
| 2026.05.27 | ₩17,399 | ₩17,573 | ₩17,293 | ₩17,453 | +0.31% | 10.1만 |
|---|
| 2026.05.26 | ₩17,559 | ₩17,559 | ₩17,293 | ₩17,346 | -1.22% | 11.2만 |
|---|
| 2026.05.22 | ₩17,373 | ₩17,466 | ₩17,279 | ₩17,346 | -0.15% | 4.8만 |
|---|
| 2026.05.21 | ₩17,346 | ₩17,373 | ₩17,319 | ₩17,333 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩17,386 | ₩17,599 | ₩17,279 | ₩17,359 | -0.15% | 5.4만 |
|---|
| 2026.05.19 | ₩17,359 | ₩17,413 | ₩17,279 | ₩17,319 | -0.23% | 5.2만 |
|---|
| 2026.05.18 | ₩17,599 | ₩17,599 | ₩17,426 | ₩17,439 | -0.91% | 3.1만 |
|---|
| 2026.05.15 | ₩17,733 | ₩17,753 | ₩17,519 | ₩17,533 | -1.13% | 4.7만 |
|---|
| 2026.05.14 | ₩17,973 | ₩18,013 | ₩17,826 | ₩17,906 | -0.37% | 9.3만 |
|---|
| 2026.05.13 | ₩17,933 | ₩18,040 | ₩17,773 | ₩17,946 | +0.07% | 18.8만 |
|---|
| 2026.05.12 | ₩17,746 | ₩17,773 | ₩17,653 | ₩17,720 | -0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩17,573 | ₩17,813 | ₩17,573 | ₩17,773 | +1.14% | 10.6만 |
|---|
| 2026.05.08 | ₩17,533 | ₩17,666 | ₩17,533 | ₩17,613 | +0.46% | 3.8만 |
|---|
| 2026.05.07 | ₩17,546 | ₩17,599 | ₩17,493 | ₩17,517 | -0.17% | 3.2만 |
|---|
| 2026.05.06 | ₩17,386 | ₩17,626 | ₩17,366 | ₩17,533 | +0.84% | 15.7만 |
|---|
| 2026.05.05 | ₩17,306 | ₩17,339 | ₩17,266 | ₩17,319 | +0.08% | 13만 |
|---|
| 2026.05.04 | ₩17,373 | ₩17,373 | ₩17,199 | ₩17,266 | -0.61% | 5.8만 |
|---|
| 2026.05.01 | ₩17,373 | ₩17,399 | ₩17,306 | ₩17,373 | 0.00% | 5.1만 |
|---|
| 2026.04.30 | ₩17,399 | ₩17,399 | ₩17,279 | ₩17,333 | -0.38% | 9.5만 |
|---|
| 2026.04.29 | ₩17,359 | ₩17,386 | ₩17,252 | ₩17,319 | -0.23% | 9.1만 |
|---|
| 2026.04.28 | ₩17,333 | ₩17,373 | ₩17,306 | ₩17,346 | +0.08% | 6만 |
|---|
| 2026.04.27 | ₩17,306 | ₩17,333 | ₩17,266 | ₩17,333 | +0.15% | 3.2만 |
|---|
| 2026.04.24 | ₩17,319 | ₩17,346 | ₩17,279 | ₩17,333 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩17,333 | ₩17,359 | ₩17,252 | ₩17,266 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩17,373 | ₩17,373 | ₩17,266 | ₩17,333 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩17,399 | ₩17,399 | ₩17,279 | ₩17,319 | -0.46% | 5.5만 |
|---|
| 2026.04.20 | ₩17,399 | ₩17,399 | ₩17,293 | ₩17,333 | -0.38% | 4.4만 |
|---|
| 2026.04.17 | ₩17,373 | ₩17,413 | ₩17,266 | ₩17,413 | +0.23% | 17.6만 |
|---|
| 2026.04.16 | ₩17,293 | ₩17,386 | ₩17,239 | ₩17,279 | -0.08% | 4.3만 |
|---|
| 2026.04.15 | ₩17,359 | ₩17,359 | ₩17,119 | ₩17,252 | -0.61% | 5.7만 |
|---|
| 2026.04.14 | ₩17,426 | ₩17,426 | ₩17,346 | ₩17,426 | 0.00% | 5.5만 |
|---|
| 2026.04.13 | ₩17,399 | ₩17,399 | ₩17,333 | ₩17,359 | -0.23% | 3만 |
|---|
| 2026.04.10 | ₩17,453 | ₩17,506 | ₩17,306 | ₩17,359 | -0.54% | 5.3만 |
|---|
| 2026.04.09 | ₩17,252 | ₩17,373 | ₩17,226 | ₩17,373 | +0.70% | 8.8만 |
|---|
| 2026.04.08 | ₩17,132 | ₩17,212 | ₩16,946 | ₩17,159 | +0.16% | 7.1만 |
|---|
| 2026.04.07 | ₩16,959 | ₩17,026 | ₩16,839 | ₩16,959 | 0.00% | 3.6만 |
|---|
| 2026.04.06 | ₩17,066 | ₩17,066 | ₩16,840 | ₩16,946 | -0.70% | 5.9만 |
|---|
| 2026.04.02 | ₩17,012 | ₩17,012 | ₩16,852 | ₩17,012 | 0.00% | 6.7만 |
|---|
| 2026.04.01 | ₩16,959 | ₩17,106 | ₩16,819 | ₩17,079 | +0.71% | 6.8만 |
|---|
| 2026.03.31 | ₩16,652 | ₩16,906 | ₩16,572 | ₩16,879 | +1.36% | 8.2만 |
|---|
| 2026.03.30 | ₩16,505 | ₩16,612 | ₩16,425 | ₩16,532 | +0.16% | 10.3만 |
|---|
| 2026.03.27 | ₩16,519 | ₩16,532 | ₩16,412 | ₩16,425 | -0.57% | 13.8만 |
|---|
| 2026.03.26 | ₩16,599 | ₩16,645 | ₩16,519 | ₩16,532 | -0.40% | 7.9만 |
|---|
| 2026.03.25 | ₩16,759 | ₩16,912 | ₩16,639 | ₩16,692 | -0.40% | 8.3만 |
|---|
| 2026.03.24 | ₩16,785 | ₩16,839 | ₩16,705 | ₩16,719 | -0.40% | 6.3만 |
|---|
| 2026.03.23 | ₩16,852 | ₩17,032 | ₩16,772 | ₩16,785 | -0.40% | 8.5만 |
|---|
| 2026.03.20 | ₩17,026 | ₩17,099 | ₩16,826 | ₩16,826 | -1.18% | 7.6만 |
|---|
| 2026.03.19 | ₩17,052 | ₩17,079 | ₩16,972 | ₩16,986 | -0.39% | 4.1만 |
|---|
| 2026.03.18 | ₩17,159 | ₩17,159 | ₩17,012 | ₩17,012 | -0.86% | 4.1만 |
|---|
| 2026.03.17 | ₩17,212 | ₩17,212 | ₩17,052 | ₩17,106 | -0.62% | 4.9만 |
|---|
| 2026.03.16 | ₩17,226 | ₩17,226 | ₩17,146 | ₩17,159 | -0.39% | 2.5만 |
|---|
| 2026.03.13 | ₩17,186 | ₩17,239 | ₩17,186 | ₩17,239 | +0.31% | 2.9만 |
|---|
| 2026.03.12 | ₩17,172 | ₩17,239 | ₩17,119 | ₩17,226 | +0.31% | 5.8만 |
|---|
| 2026.03.11 | ₩17,212 | ₩17,226 | ₩17,119 | ₩17,186 | -0.16% | 7.9만 |
|---|
| 2026.03.10 | ₩17,132 | ₩17,186 | ₩17,026 | ₩17,159 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩17,079 | ₩17,219 | ₩17,039 | ₩17,172 | +0.55% | 8.7만 |
|---|
| 2026.03.06 | ₩17,186 | ₩17,266 | ₩17,079 | ₩17,106 | -0.47% | 7.8만 |
|---|
| 2026.03.05 | ₩17,386 | ₩17,399 | ₩17,226 | ₩17,252 | -0.77% | 12.1만 |
|---|
| 2026.03.04 | ₩17,399 | ₩17,526 | ₩17,386 | ₩17,426 | +0.15% | 7.5만 |
|---|
| 2026.03.03 | ₩17,533 | ₩17,533 | ₩17,386 | ₩17,386 | -0.84% | 5.1만 |
|---|
| 2026.03.02 | ₩17,573 | ₩17,573 | ₩17,493 | ₩17,573 | 0.00% | 6.2만 |
|---|
| 2026.02.27 | ₩17,533 | ₩17,586 | ₩17,479 | ₩17,586 | +0.30% | 7만 |
|---|
| 2026.02.26 | ₩17,599 | ₩17,674 | ₩17,493 | ₩17,546 | -0.30% | 7만 |
|---|
| 2026.02.25 | ₩17,386 | ₩17,613 | ₩17,293 | ₩17,573 | +1.07% | 22.6만 |
|---|
| 2026.02.24 | ₩17,293 | ₩17,359 | ₩17,239 | ₩17,346 | +0.31% | 6.1만 |
|---|
| 2026.02.23 | ₩17,439 | ₩17,453 | ₩17,252 | ₩17,306 | -0.77% | 6.1만 |
|---|
| 2026.02.20 | ₩17,426 | ₩17,466 | ₩17,346 | ₩17,386 | -0.23% | 9.6만 |
|---|
| 2026.02.19 | ₩17,439 | ₩17,466 | ₩17,359 | ₩17,386 | -0.31% | 5.2만 |
|---|
| 2026.02.18 | ₩17,479 | ₩17,546 | ₩17,293 | ₩17,399 | -0.46% | 8.8만 |
|---|
| 2026.02.17 | ₩17,386 | ₩17,519 | ₩17,386 | ₩17,453 | +0.38% | 11.5만 |
|---|
| 2026.02.13 | ₩17,573 | ₩17,613 | ₩17,413 | ₩17,479 | -0.53% | 20.4만 |
|---|
| 2026.02.12 | ₩17,639 | ₩17,706 | ₩17,586 | ₩17,653 | +0.08% | 6.7만 |
|---|
| 2026.02.11 | ₩17,586 | ₩17,626 | ₩17,519 | ₩17,586 | 0.00% | 4.3만 |
|---|
| 2026.02.10 | ₩17,599 | ₩17,626 | ₩17,557 | ₩17,586 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩17,546 | ₩17,578 | ₩17,493 | ₩17,533 | -0.08% | 4.6만 |
|---|
| 2026.02.06 | ₩17,506 | ₩17,546 | ₩17,391 | ₩17,493 | -0.08% | 7.2만 |
|---|
| 2026.02.05 | ₩17,533 | ₩17,546 | ₩17,479 | ₩17,506 | -0.15% | 7.7만 |
|---|
| 2026.02.04 | ₩17,426 | ₩17,586 | ₩17,426 | ₩17,533 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩17,466 | ₩17,533 | ₩17,439 | ₩17,493 | +0.15% | 10.4만 |
|---|
| 2026.02.02 | ₩17,479 | ₩17,575 | ₩17,385 | ₩17,466 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩17,533 | ₩17,597 | ₩17,319 | ₩17,466 | -0.38% | 7.4만 |
|---|
| 2026.01.29 | ₩17,346 | ₩17,413 | ₩17,220 | ₩17,413 | +0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩17,199 | ₩17,293 | ₩17,172 | ₩17,293 | +0.54% | 5.1만 |
|---|
| 2026.01.27 | ₩17,132 | ₩17,159 | ₩17,026 | ₩17,159 | +0.16% | 5.6만 |
|---|
| 2026.01.26 | ₩17,266 | ₩17,266 | ₩17,079 | ₩17,092 | -1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩17,279 | ₩17,279 | ₩17,146 | ₩17,212 | -0.39% | 7.9만 |
|---|
| 2026.01.22 | ₩17,346 | ₩17,346 | ₩17,166 | ₩17,226 | -0.69% | 6.8만 |
|---|
| 2026.01.21 | ₩17,346 | ₩17,346 | ₩17,252 | ₩17,279 | -0.38% | 3.3만 |
|---|
| 2026.01.20 | ₩17,293 | ₩17,319 | ₩17,186 | ₩17,279 | -0.08% | 5.7만 |
|---|
| 2026.01.16 | ₩17,573 | ₩17,573 | ₩17,279 | ₩17,346 | -1.29% | 5.2만 |
|---|
| 2026.01.15 | ₩17,373 | ₩17,499 | ₩17,359 | ₩17,373 | 0.00% | 4.7만 |
|---|
| 2026.01.14 | ₩17,466 | ₩17,573 | ₩17,359 | ₩17,466 | 0.00% | 6.1만 |
|---|
| 2026.01.13 | ₩17,359 | ₩17,466 | ₩17,319 | ₩17,453 | +0.54% | 10.1만 |
|---|
| 2026.01.12 | ₩17,319 | ₩17,359 | ₩17,263 | ₩17,346 | +0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩17,172 | ₩17,346 | ₩17,146 | ₩17,319 | +0.85% | 17.7만 |
|---|
| 2026.01.08 | ₩17,092 | ₩17,186 | ₩17,039 | ₩17,119 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩17,092 | ₩17,186 | ₩17,026 | ₩17,146 | +0.31% | 7.7만 |
|---|
| 2026.01.06 | ₩17,079 | ₩17,146 | ₩17,052 | ₩17,066 | -0.08% | 10.1만 |
|---|
| 2026.01.05 | ₩17,026 | ₩17,079 | ₩17,012 | ₩17,079 | +0.31% | 5.8만 |
|---|
| 2026.01.02 | ₩16,919 | ₩16,999 | ₩16,892 | ₩16,999 | +0.47% | 4만 |
|---|
| 2025.12.31 | ₩16,932 | ₩17,039 | ₩16,890 | ₩16,892 | -0.24% | 27.6만 |
|---|
| 2025.12.30 | ₩16,959 | ₩16,986 | ₩16,866 | ₩16,932 | -0.16% | 25.6만 |
|---|
| 2025.12.29 | ₩16,879 | ₩16,936 | ₩16,852 | ₩16,879 | 0.00% | 18.2만 |
|---|
| 2025.12.26 | ₩16,892 | ₩16,899 | ₩16,826 | ₩16,879 | -0.08% | 12.8만 |
|---|
| 2025.12.24 | ₩16,946 | ₩17,006 | ₩16,906 | ₩16,946 | 0.00% | 5.9만 |
|---|
| 2025.12.23 | ₩16,919 | ₩17,039 | ₩16,892 | ₩16,946 | +0.16% | 40.6만 |
|---|
| 2025.12.22 | ₩17,212 | ₩17,239 | ₩17,066 | ₩17,066 | -0.85% | 15.6만 |
|---|
| 2025.12.19 | ₩17,132 | ₩17,212 | ₩17,106 | ₩17,212 | +0.47% | 14.2만 |
|---|
| 2025.12.18 | ₩17,186 | ₩17,319 | ₩17,132 | ₩17,206 | +0.12% | 11.9만 |
|---|
| 2025.12.17 | ₩17,279 | ₩17,306 | ₩17,146 | ₩17,226 | -0.31% | 15.4만 |
|---|
| 2025.12.16 | ₩17,266 | ₩17,353 | ₩17,096 | ₩17,266 | 0.00% | 19.4만 |
|---|
| 2025.12.15 | ₩17,399 | ₩17,399 | ₩17,172 | ₩17,293 | -0.61% | 8.8만 |
|---|
| 2025.12.12 | ₩17,439 | ₩17,586 | ₩17,333 | ₩17,546 | +0.61% | 12.2만 |
|---|
| 2025.12.11 | ₩17,413 | ₩17,546 | ₩17,319 | ₩17,466 | +0.31% | 9.3만 |
|---|
| 2025.12.10 | ₩17,333 | ₩17,493 | ₩17,319 | ₩17,453 | +0.69% | 9.7만 |
|---|
| 2025.12.09 | ₩17,252 | ₩17,413 | ₩17,212 | ₩17,373 | +0.70% | 8.8만 |
|---|
| 2025.12.08 | ₩17,239 | ₩17,346 | ₩17,172 | ₩17,266 | +0.15% | 11.5만 |
|---|
| 2025.12.05 | ₩17,199 | ₩17,306 | ₩17,132 | ₩17,266 | +0.39% | 12.2만 |
|---|
| 2025.12.04 | ₩17,066 | ₩17,199 | ₩17,026 | ₩17,199 | +0.78% | 8.8만 |
|---|
| 2025.12.03 | ₩16,919 | ₩17,106 | ₩16,919 | ₩17,106 | +1.10% | 15.6만 |
|---|
| 2025.12.02 | ₩16,919 | ₩16,932 | ₩16,812 | ₩16,932 | +0.08% | 16.2만 |
|---|
| 2025.12.01 | ₩16,986 | ₩17,012 | ₩16,852 | ₩16,906 | -0.47% | 15.2만 |
|---|
| 2025.11.28 | ₩17,066 | ₩17,092 | ₩16,972 | ₩17,039 | -0.16% | 8.4만 |
|---|
| 2025.11.26 | ₩17,012 | ₩17,052 | ₩16,959 | ₩17,026 | +0.08% | 9.5만 |
|---|
| 2025.11.25 | ₩16,986 | ₩17,012 | ₩16,932 | ₩16,986 | 0.00% | 12.8만 |
|---|
| 2025.11.24 | ₩16,986 | ₩17,012 | ₩16,918 | ₩16,932 | -0.31% | 22.3만 |
|---|
| 2025.11.21 | ₩16,999 | ₩17,132 | ₩16,906 | ₩16,932 | -0.39% | 15.3만 |
|---|
| 2025.11.20 | ₩17,279 | ₩17,279 | ₩17,012 | ₩17,066 | -1.24% | 20.1만 |
|---|
| 2025.11.19 | ₩17,172 | ₩17,172 | ₩17,026 | ₩17,106 | -0.39% | 10.7만 |
|---|
| 2025.11.18 | ₩17,293 | ₩17,293 | ₩17,052 | ₩17,092 | -1.16% | 14만 |
|---|
| 2025.11.17 | ₩17,413 | ₩17,413 | ₩17,159 | ₩17,212 | -1.15% | 29.2만 |
|---|
| 2025.11.14 | ₩17,146 | ₩17,346 | ₩17,106 | ₩17,346 | +1.17% | 14.7만 |
|---|
| 2025.11.13 | ₩17,346 | ₩17,386 | ₩17,226 | ₩17,239 | -0.62% | 15.9만 |
|---|
| 2025.11.12 | ₩17,466 | ₩17,466 | ₩17,359 | ₩17,399 | -0.38% | 11.3만 |
|---|
| 2025.11.11 | ₩17,373 | ₩17,426 | ₩17,306 | ₩17,426 | +0.31% | 27.2만 |
|---|
| 2025.11.10 | ₩17,279 | ₩17,425 | ₩17,279 | ₩17,373 | +0.54% | 5.7만 |
|---|
| 2025.11.07 | ₩17,373 | ₩17,426 | ₩17,293 | ₩17,346 | -0.15% | 8.8만 |
|---|
| 2025.11.06 | ₩17,506 | ₩17,506 | ₩17,359 | ₩17,359 | -0.84% | 8.2만 |
|---|
| 2025.11.05 | ₩17,533 | ₩17,546 | ₩17,373 | ₩17,413 | -0.68% | 6.3만 |
|---|
| 2025.11.04 | ₩17,493 | ₩17,626 | ₩17,359 | ₩17,586 | +0.53% | 14.5만 |
|---|
| 2025.11.03 | ₩17,506 | ₩17,579 | ₩17,443 | ₩17,493 | -0.08% | 5.8만 |
|---|
| 2025.10.31 | ₩17,346 | ₩17,573 | ₩17,302 | ₩17,506 | +0.92% | 10.6만 |
|---|
| 2025.10.30 | ₩17,266 | ₩17,306 | ₩17,199 | ₩17,306 | +0.23% | 14.6만 |
|---|
| 2025.10.29 | ₩17,306 | ₩17,359 | ₩17,186 | ₩17,239 | -0.39% | 10.5만 |
|---|
| 2025.10.28 | ₩17,266 | ₩17,386 | ₩17,252 | ₩17,293 | +0.15% | 10.9만 |
|---|
| 2025.10.27 | ₩17,279 | ₩17,279 | ₩17,226 | ₩17,266 | -0.08% | 4.8만 |
|---|
| 2025.10.24 | ₩17,293 | ₩17,319 | ₩17,212 | ₩17,212 | -0.46% | 7만 |
|---|
| 2025.10.23 | ₩17,346 | ₩17,373 | ₩17,186 | ₩17,226 | -0.69% | 12.5만 |
|---|
| 2025.10.22 | ₩17,373 | ₩17,462 | ₩17,239 | ₩17,346 | -0.15% | 11만 |
|---|
| 2025.10.21 | ₩17,226 | ₩17,453 | ₩17,226 | ₩17,413 | +1.08% | 9만 |
|---|
| 2025.10.20 | ₩17,132 | ₩17,226 | ₩17,119 | ₩17,226 | +0.55% | 12.4만 |
|---|
| 2025.10.17 | ₩17,333 | ₩17,371 | ₩17,079 | ₩17,092 | -1.39% | 13.3만 |
|---|
| 2025.10.16 | ₩17,399 | ₩17,533 | ₩17,279 | ₩17,319 | -0.46% | 8.9만 |
|---|
| 2025.10.15 | ₩17,466 | ₩17,639 | ₩17,293 | ₩17,373 | -0.53% | 9.8만 |
|---|
| 2025.10.14 | ₩17,586 | ₩17,639 | ₩17,399 | ₩17,533 | -0.30% | 10.4만 |
|---|
| 2025.10.13 | ₩17,653 | ₩17,679 | ₩17,479 | ₩17,586 | -0.38% | 4.9만 |
|---|
| 2025.10.10 | ₩17,599 | ₩17,653 | ₩17,527 | ₩17,639 | +0.23% | 5.5만 |
|---|