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 | ₩15,201 | ₩15,441 | ₩15,201 | ₩15,308 | +0.70% | 19.3만 |
| 2026.10.08 | ₩15,228 | ₩15,241 | ₩15,081 | ₩15,121 | -0.70% | 15.8만 |
| 2026.10.07 | ₩15,481 | ₩15,481 | ₩15,201 | ₩15,214 | -1.72% | 11만 |
| 2026.10.06 | ₩15,521 | ₩15,614 | ₩15,401 | ₩15,508 | -0.09% | 22만 |
| 2026.10.05 | ₩15,748 | ₩15,748 | ₩15,508 | ₩15,561 | -1.19% | 9.6만 |
| 2026.10.02 | ₩15,801 | ₩16,135 | ₩15,654 | ₩15,748 | -0.34% | 5.9만 |
| 2026.10.01 | ₩15,668 | ₩15,788 | ₩15,468 | ₩15,761 | +0.60% | 14.3만 |
| 2026.09.30 | ₩15,534 | ₩15,668 | ₩15,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,601 |
| +0.43% |
| 19.9만 |
| 2026.09.29 | ₩15,254 | ₩15,481 | ₩15,161 | ₩15,254 | 0.00% | 20.8만 |
|---|
| 2026.09.28 | ₩15,588 | ₩15,733 | ₩15,254 | ₩15,254 | -2.14% | 20.2만 |
|---|
| 2026.09.25 | ₩15,841 | ₩15,868 | ₩15,601 | ₩15,708 | -0.84% | 13.5만 |
|---|
| 2026.09.24 | ₩16,028 | ₩16,028 | ₩15,654 | ₩15,841 | -1.16% | 24.3만 |
|---|
| 2026.09.23 | ₩16,321 | ₩16,321 | ₩15,961 | ₩16,054 | -1.63% | 14.2만 |
|---|
| 2026.09.22 | ₩16,375 | ₩16,401 | ₩16,268 | ₩16,335 | -0.24% | 8.8만 |
|---|
| 2026.09.21 | ₩16,388 | ₩16,401 | ₩16,308 | ₩16,375 | -0.08% | 1.5만 |
|---|
| 2026.09.18 | ₩16,535 | ₩16,535 | ₩16,356 | ₩16,415 | -0.73% | 2.9만 |
|---|
| 2026.09.17 | ₩16,468 | ₩16,735 | ₩16,428 | ₩16,548 | +0.49% | 7.8만 |
|---|
| 2026.09.16 | ₩16,361 | ₩16,481 | ₩16,281 | ₩16,441 | +0.49% | 7.7만 |
|---|
| 2026.09.15 | ₩16,561 | ₩16,801 | ₩16,268 | ₩16,388 | -1.05% | 14.5만 |
|---|
| 2026.09.14 | ₩16,895 | ₩16,971 | ₩16,681 | ₩16,681 | -1.26% | 5.7만 |
|---|
| 2026.09.11 | ₩17,055 | ₩17,095 | ₩16,841 | ₩16,868 | -1.09% | 3.3만 |
|---|
| 2026.09.10 | ₩17,121 | ₩17,161 | ₩16,935 | ₩16,961 | -0.93% | 8.1만 |
|---|
| 2026.09.09 | ₩17,281 | ₩17,321 | ₩17,135 | ₩17,135 | -0.85% | 5.1만 |
|---|
| 2026.09.08 | ₩17,268 | ₩17,508 | ₩17,135 | ₩17,215 | -0.31% | 4.7만 |
|---|
| 2026.09.04 | ₩17,255 | ₩17,361 | ₩17,135 | ₩17,268 | +0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩17,215 | ₩17,355 | ₩17,175 | ₩17,201 | -0.08% | 3.3만 |
|---|
| 2026.09.02 | ₩17,348 | ₩17,455 | ₩17,175 | ₩17,201 | -0.85% | 6만 |
|---|
| 2026.09.01 | ₩17,495 | ₩17,503 | ₩17,221 | ₩17,268 | -1.30% | 7.3만 |
|---|
| 2026.08.31 | ₩17,575 | ₩17,681 | ₩17,415 | ₩17,415 | -0.91% | 2.5만 |
|---|
| 2026.08.28 | ₩17,468 | ₩17,535 | ₩17,415 | ₩17,535 | +0.38% | 4.6만 |
|---|
| 2026.08.27 | ₩17,548 | ₩17,572 | ₩17,348 | ₩17,428 | -0.68% | 6.7만 |
|---|
| 2026.08.26 | ₩17,535 | ₩17,663 | ₩17,455 | ₩17,468 | -0.38% | 2.3만 |
|---|
| 2026.08.25 | ₩17,575 | ₩17,628 | ₩17,535 | ₩17,561 | -0.08% | 2.1만 |
|---|
| 2026.08.24 | ₩17,561 | ₩17,681 | ₩17,495 | ₩17,495 | -0.38% | 4만 |
|---|
| 2026.08.21 | ₩17,428 | ₩17,535 | ₩17,428 | ₩17,535 | +0.61% | 11.3만 |
|---|
| 2026.08.20 | ₩17,841 | ₩17,841 | ₩17,441 | ₩17,455 | -2.17% | 14.2만 |
|---|
| 2026.08.19 | ₩17,775 | ₩17,788 | ₩17,621 | ₩17,721 | -0.30% | 3만 |
|---|
| 2026.08.18 | ₩17,788 | ₩17,855 | ₩17,615 | ₩17,775 | -0.07% | 6.7만 |
|---|
| 2026.08.17 | ₩17,868 | ₩17,868 | ₩17,788 | ₩17,788 | -0.45% | 2.4만 |
|---|
| 2026.08.14 | ₩17,735 | ₩17,975 | ₩17,615 | ₩17,868 | +0.75% | 13.6만 |
|---|
| 2026.08.13 | ₩17,775 | ₩17,935 | ₩17,745 | ₩17,855 | +0.45% | 2.3만 |
|---|
| 2026.08.12 | ₩17,735 | ₩17,868 | ₩17,735 | ₩17,815 | +0.45% | 3.5만 |
|---|
| 2026.08.11 | ₩17,708 | ₩17,808 | ₩17,681 | ₩17,735 | +0.15% | 3.7만 |
|---|
| 2026.08.10 | ₩17,601 | ₩17,821 | ₩17,601 | ₩17,708 | +0.61% | 7만 |
|---|
| 2026.08.07 | ₩17,521 | ₩17,728 | ₩17,521 | ₩17,641 | +0.68% | 4.9만 |
|---|
| 2026.08.06 | ₩17,481 | ₩17,495 | ₩17,428 | ₩17,468 | -0.08% | 4.1만 |
|---|
| 2026.08.05 | ₩17,495 | ₩17,728 | ₩17,375 | ₩17,428 | -0.38% | 3.2만 |
|---|
| 2026.08.04 | ₩17,441 | ₩17,663 | ₩17,375 | ₩17,481 | +0.23% | 6만 |
|---|
| 2026.08.03 | ₩17,441 | ₩17,528 | ₩17,388 | ₩17,441 | 0.00% | 6.2만 |
|---|
| 2026.07.31 | ₩17,535 | ₩17,629 | ₩17,388 | ₩17,415 | -0.68% | 4.6만 |
|---|
| 2026.07.30 | ₩17,575 | ₩17,588 | ₩17,388 | ₩17,495 | -0.46% | 4.3만 |
|---|
| 2026.07.29 | ₩17,508 | ₩17,681 | ₩17,441 | ₩17,548 | +0.23% | 5.8만 |
|---|
| 2026.07.28 | ₩17,495 | ₩17,588 | ₩17,468 | ₩17,468 | -0.15% | 4.5만 |
|---|
| 2026.07.27 | ₩17,668 | ₩17,748 | ₩17,488 | ₩17,535 | -0.75% | 3.5만 |
|---|
| 2026.07.24 | ₩17,575 | ₩17,788 | ₩17,548 | ₩17,575 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩17,735 | ₩17,855 | ₩17,575 | ₩17,615 | -0.68% | 6.2만 |
|---|
| 2026.07.22 | ₩17,868 | ₩17,975 | ₩17,761 | ₩17,761 | -0.60% | 7.6만 |
|---|
| 2026.07.21 | ₩17,948 | ₩18,001 | ₩17,881 | ₩17,908 | -0.22% | 4.5만 |
|---|
| 2026.07.20 | ₩17,975 | ₩18,095 | ₩17,816 | ₩17,935 | -0.22% | 4.4만 |
|---|
| 2026.07.17 | ₩18,081 | ₩18,127 | ₩18,001 | ₩18,001 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩18,108 | ₩18,135 | ₩18,015 | ₩18,081 | -0.15% | 1.9만 |
|---|
| 2026.07.15 | ₩18,148 | ₩18,188 | ₩18,015 | ₩18,108 | -0.22% | 3.6만 |
|---|
| 2026.07.14 | ₩18,188 | ₩18,215 | ₩18,121 | ₩18,188 | 0.00% | 7.2만 |
|---|
| 2026.07.13 | ₩18,148 | ₩18,188 | ₩18,095 | ₩18,108 | -0.22% | 4.9만 |
|---|
| 2026.07.10 | ₩18,188 | ₩18,188 | ₩18,055 | ₩18,148 | -0.22% | 3.4만 |
|---|
| 2026.07.09 | ₩18,108 | ₩18,148 | ₩17,988 | ₩18,135 | +0.15% | 2.2만 |
|---|
| 2026.07.08 | ₩18,121 | ₩18,148 | ₩18,015 | ₩18,068 | -0.29% | 2.4만 |
|---|
| 2026.07.07 | ₩18,188 | ₩18,201 | ₩18,028 | ₩18,108 | -0.44% | 3.4만 |
|---|
| 2026.07.06 | ₩18,188 | ₩18,215 | ₩18,135 | ₩18,148 | -0.22% | 6.9만 |
|---|
| 2026.07.02 | ₩18,201 | ₩18,268 | ₩18,135 | ₩18,215 | +0.07% | 3.6만 |
|---|
| 2026.07.01 | ₩18,188 | ₩18,188 | ₩18,101 | ₩18,161 | -0.15% | 3.3만 |
|---|
| 2026.06.30 | ₩18,135 | ₩18,201 | ₩18,068 | ₩18,175 | +0.22% | 6.2만 |
|---|
| 2026.06.29 | ₩18,055 | ₩18,175 | ₩17,988 | ₩18,055 | 0.00% | 4.9만 |
|---|
| 2026.06.26 | ₩18,001 | ₩18,095 | ₩17,988 | ₩18,001 | 0.00% | 2.3만 |
|---|
| 2026.06.25 | ₩17,961 | ₩18,095 | ₩17,935 | ₩17,975 | +0.07% | 3.7만 |
|---|
| 2026.06.24 | ₩17,961 | ₩18,095 | ₩17,921 | ₩17,975 | +0.07% | 2.8만 |
|---|
| 2026.06.23 | ₩17,908 | ₩18,015 | ₩17,908 | ₩17,948 | +0.22% | 7.8천 |
|---|
| 2026.06.22 | ₩17,868 | ₩17,961 | ₩17,868 | ₩17,935 | +0.37% | 2.3만 |
|---|
| 2026.06.18 | ₩17,881 | ₩18,001 | ₩17,861 | ₩17,948 | +0.37% | 4.6만 |
|---|
| 2026.06.17 | ₩17,828 | ₩17,921 | ₩17,748 | ₩17,881 | +0.30% | 4.8만 |
|---|
| 2026.06.16 | ₩17,801 | ₩17,921 | ₩17,801 | ₩17,828 | +0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩17,828 | ₩17,868 | ₩17,801 | ₩17,801 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩17,935 | ₩17,935 | ₩17,881 | ₩17,895 | -0.22% | 1만 |
|---|
| 2026.06.11 | ₩18,001 | ₩18,008 | ₩17,935 | ₩17,948 | -0.30% | 3.5만 |
|---|
| 2026.06.10 | ₩17,881 | ₩17,948 | ₩17,748 | ₩17,948 | +0.37% | 3.9만 |
|---|
| 2026.06.09 | ₩17,881 | ₩17,881 | ₩17,735 | ₩17,801 | -0.45% | 4.2만 |
|---|
| 2026.06.08 | ₩17,748 | ₩17,775 | ₩17,681 | ₩17,735 | -0.08% | 3.4만 |
|---|
| 2026.06.05 | ₩17,775 | ₩17,775 | ₩17,668 | ₩17,761 | -0.08% | 3.7만 |
|---|
| 2026.06.04 | ₩17,668 | ₩17,868 | ₩17,508 | ₩17,801 | +0.75% | 6.4만 |
|---|
| 2026.06.03 | ₩17,455 | ₩17,755 | ₩17,455 | ₩17,535 | +0.46% | 8.2만 |
|---|
| 2026.06.02 | ₩17,708 | ₩17,708 | ₩17,588 | ₩17,668 | -0.23% | 5.6만 |
|---|
| 2026.06.01 | ₩17,695 | ₩17,701 | ₩17,588 | ₩17,615 | -0.45% | 3.7만 |
|---|
| 2026.05.29 | ₩17,721 | ₩17,748 | ₩17,561 | ₩17,615 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩17,575 | ₩17,655 | ₩17,495 | ₩17,655 | +0.46% | 5.7만 |
|---|
| 2026.05.27 | ₩17,388 | ₩17,561 | ₩17,281 | ₩17,441 | +0.31% | 10.1만 |
|---|
| 2026.05.26 | ₩17,548 | ₩17,548 | ₩17,281 | ₩17,335 | -1.22% | 11.2만 |
|---|
| 2026.05.22 | ₩17,361 | ₩17,455 | ₩17,268 | ₩17,335 | -0.15% | 4.8만 |
|---|
| 2026.05.21 | ₩17,335 | ₩17,361 | ₩17,308 | ₩17,321 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩17,375 | ₩17,588 | ₩17,268 | ₩17,348 | -0.15% | 5.4만 |
|---|
| 2026.05.19 | ₩17,348 | ₩17,401 | ₩17,268 | ₩17,308 | -0.23% | 5.2만 |
|---|
| 2026.05.18 | ₩17,588 | ₩17,588 | ₩17,415 | ₩17,428 | -0.91% | 3.1만 |
|---|
| 2026.05.15 | ₩17,721 | ₩17,741 | ₩17,508 | ₩17,521 | -1.13% | 4.7만 |
|---|
| 2026.05.14 | ₩17,961 | ₩18,001 | ₩17,815 | ₩17,895 | -0.37% | 9.3만 |
|---|
| 2026.05.13 | ₩17,921 | ₩18,028 | ₩17,761 | ₩17,935 | +0.07% | 18.8만 |
|---|
| 2026.05.12 | ₩17,735 | ₩17,761 | ₩17,641 | ₩17,708 | -0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩17,561 | ₩17,801 | ₩17,561 | ₩17,761 | +1.14% | 10.6만 |
|---|
| 2026.05.08 | ₩17,521 | ₩17,655 | ₩17,521 | ₩17,601 | +0.46% | 3.8만 |
|---|
| 2026.05.07 | ₩17,535 | ₩17,588 | ₩17,481 | ₩17,505 | -0.17% | 3.2만 |
|---|
| 2026.05.06 | ₩17,375 | ₩17,615 | ₩17,355 | ₩17,521 | +0.84% | 15.7만 |
|---|
| 2026.05.05 | ₩17,295 | ₩17,328 | ₩17,255 | ₩17,308 | +0.08% | 13만 |
|---|
| 2026.05.04 | ₩17,361 | ₩17,361 | ₩17,188 | ₩17,255 | -0.61% | 5.8만 |
|---|
| 2026.05.01 | ₩17,361 | ₩17,388 | ₩17,295 | ₩17,361 | 0.00% | 5.1만 |
|---|
| 2026.04.30 | ₩17,388 | ₩17,388 | ₩17,268 | ₩17,321 | -0.38% | 9.5만 |
|---|
| 2026.04.29 | ₩17,348 | ₩17,375 | ₩17,241 | ₩17,308 | -0.23% | 9.1만 |
|---|
| 2026.04.28 | ₩17,321 | ₩17,361 | ₩17,295 | ₩17,335 | +0.08% | 6만 |
|---|
| 2026.04.27 | ₩17,295 | ₩17,321 | ₩17,255 | ₩17,321 | +0.15% | 3.2만 |
|---|
| 2026.04.24 | ₩17,308 | ₩17,335 | ₩17,268 | ₩17,321 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩17,321 | ₩17,348 | ₩17,241 | ₩17,255 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩17,361 | ₩17,361 | ₩17,255 | ₩17,321 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩17,388 | ₩17,388 | ₩17,268 | ₩17,308 | -0.46% | 5.5만 |
|---|
| 2026.04.20 | ₩17,388 | ₩17,388 | ₩17,281 | ₩17,321 | -0.38% | 4.4만 |
|---|
| 2026.04.17 | ₩17,361 | ₩17,401 | ₩17,255 | ₩17,401 | +0.23% | 17.6만 |
|---|
| 2026.04.16 | ₩17,281 | ₩17,375 | ₩17,228 | ₩17,268 | -0.08% | 4.3만 |
|---|
| 2026.04.15 | ₩17,348 | ₩17,348 | ₩17,108 | ₩17,241 | -0.61% | 5.7만 |
|---|
| 2026.04.14 | ₩17,415 | ₩17,415 | ₩17,335 | ₩17,415 | 0.00% | 5.5만 |
|---|
| 2026.04.13 | ₩17,388 | ₩17,388 | ₩17,321 | ₩17,348 | -0.23% | 3만 |
|---|
| 2026.04.10 | ₩17,441 | ₩17,495 | ₩17,295 | ₩17,348 | -0.54% | 5.3만 |
|---|
| 2026.04.09 | ₩17,241 | ₩17,361 | ₩17,215 | ₩17,361 | +0.70% | 8.8만 |
|---|
| 2026.04.08 | ₩17,121 | ₩17,201 | ₩16,935 | ₩17,148 | +0.16% | 7.1만 |
|---|
| 2026.04.07 | ₩16,948 | ₩17,015 | ₩16,828 | ₩16,948 | 0.00% | 3.6만 |
|---|
| 2026.04.06 | ₩17,055 | ₩17,055 | ₩16,829 | ₩16,935 | -0.70% | 5.9만 |
|---|
| 2026.04.02 | ₩17,001 | ₩17,001 | ₩16,841 | ₩17,001 | 0.00% | 6.7만 |
|---|
| 2026.04.01 | ₩16,948 | ₩17,095 | ₩16,808 | ₩17,068 | +0.71% | 6.8만 |
|---|
| 2026.03.31 | ₩16,641 | ₩16,895 | ₩16,561 | ₩16,868 | +1.36% | 8.2만 |
|---|
| 2026.03.30 | ₩16,495 | ₩16,601 | ₩16,415 | ₩16,521 | +0.16% | 10.3만 |
|---|
| 2026.03.27 | ₩16,508 | ₩16,521 | ₩16,401 | ₩16,415 | -0.57% | 13.8만 |
|---|
| 2026.03.26 | ₩16,588 | ₩16,635 | ₩16,508 | ₩16,521 | -0.40% | 7.9만 |
|---|
| 2026.03.25 | ₩16,748 | ₩16,901 | ₩16,628 | ₩16,681 | -0.40% | 8.3만 |
|---|
| 2026.03.24 | ₩16,775 | ₩16,828 | ₩16,695 | ₩16,708 | -0.40% | 6.3만 |
|---|
| 2026.03.23 | ₩16,841 | ₩17,021 | ₩16,761 | ₩16,775 | -0.40% | 8.5만 |
|---|
| 2026.03.20 | ₩17,015 | ₩17,088 | ₩16,815 | ₩16,815 | -1.18% | 7.6만 |
|---|
| 2026.03.19 | ₩17,041 | ₩17,068 | ₩16,961 | ₩16,975 | -0.39% | 4.1만 |
|---|
| 2026.03.18 | ₩17,148 | ₩17,148 | ₩17,001 | ₩17,001 | -0.86% | 4.1만 |
|---|
| 2026.03.17 | ₩17,201 | ₩17,201 | ₩17,041 | ₩17,095 | -0.62% | 4.9만 |
|---|
| 2026.03.16 | ₩17,215 | ₩17,215 | ₩17,135 | ₩17,148 | -0.39% | 2.5만 |
|---|
| 2026.03.13 | ₩17,175 | ₩17,228 | ₩17,175 | ₩17,228 | +0.31% | 2.9만 |
|---|
| 2026.03.12 | ₩17,161 | ₩17,228 | ₩17,108 | ₩17,215 | +0.31% | 5.8만 |
|---|
| 2026.03.11 | ₩17,201 | ₩17,215 | ₩17,108 | ₩17,175 | -0.16% | 7.9만 |
|---|
| 2026.03.10 | ₩17,121 | ₩17,175 | ₩17,015 | ₩17,148 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩17,068 | ₩17,208 | ₩17,028 | ₩17,161 | +0.55% | 8.7만 |
|---|
| 2026.03.06 | ₩17,175 | ₩17,255 | ₩17,068 | ₩17,095 | -0.47% | 7.8만 |
|---|
| 2026.03.05 | ₩17,375 | ₩17,388 | ₩17,215 | ₩17,241 | -0.77% | 12.1만 |
|---|
| 2026.03.04 | ₩17,388 | ₩17,515 | ₩17,375 | ₩17,415 | +0.15% | 7.5만 |
|---|
| 2026.03.03 | ₩17,521 | ₩17,521 | ₩17,375 | ₩17,375 | -0.84% | 5.1만 |
|---|
| 2026.03.02 | ₩17,561 | ₩17,561 | ₩17,481 | ₩17,561 | 0.00% | 6.2만 |
|---|
| 2026.02.27 | ₩17,521 | ₩17,575 | ₩17,468 | ₩17,575 | +0.30% | 7만 |
|---|
| 2026.02.26 | ₩17,588 | ₩17,663 | ₩17,481 | ₩17,535 | -0.30% | 7만 |
|---|
| 2026.02.25 | ₩17,375 | ₩17,601 | ₩17,281 | ₩17,561 | +1.07% | 22.6만 |
|---|
| 2026.02.24 | ₩17,281 | ₩17,348 | ₩17,228 | ₩17,335 | +0.31% | 6.1만 |
|---|
| 2026.02.23 | ₩17,428 | ₩17,441 | ₩17,241 | ₩17,295 | -0.77% | 6.1만 |
|---|
| 2026.02.20 | ₩17,415 | ₩17,455 | ₩17,335 | ₩17,375 | -0.23% | 9.6만 |
|---|
| 2026.02.19 | ₩17,428 | ₩17,455 | ₩17,348 | ₩17,375 | -0.31% | 5.2만 |
|---|
| 2026.02.18 | ₩17,468 | ₩17,535 | ₩17,281 | ₩17,388 | -0.46% | 8.8만 |
|---|
| 2026.02.17 | ₩17,375 | ₩17,508 | ₩17,375 | ₩17,441 | +0.38% | 11.5만 |
|---|
| 2026.02.13 | ₩17,561 | ₩17,601 | ₩17,401 | ₩17,468 | -0.53% | 20.4만 |
|---|
| 2026.02.12 | ₩17,628 | ₩17,695 | ₩17,575 | ₩17,641 | +0.08% | 6.7만 |
|---|
| 2026.02.11 | ₩17,575 | ₩17,615 | ₩17,508 | ₩17,575 | 0.00% | 4.3만 |
|---|
| 2026.02.10 | ₩17,588 | ₩17,615 | ₩17,545 | ₩17,575 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩17,535 | ₩17,567 | ₩17,481 | ₩17,521 | -0.08% | 4.6만 |
|---|
| 2026.02.06 | ₩17,495 | ₩17,535 | ₩17,380 | ₩17,481 | -0.08% | 7.2만 |
|---|
| 2026.02.05 | ₩17,521 | ₩17,535 | ₩17,468 | ₩17,495 | -0.15% | 7.7만 |
|---|
| 2026.02.04 | ₩17,415 | ₩17,575 | ₩17,415 | ₩17,521 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩17,455 | ₩17,521 | ₩17,428 | ₩17,481 | +0.15% | 10.4만 |
|---|
| 2026.02.02 | ₩17,468 | ₩17,564 | ₩17,373 | ₩17,455 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩17,521 | ₩17,585 | ₩17,308 | ₩17,455 | -0.38% | 7.4만 |
|---|
| 2026.01.29 | ₩17,335 | ₩17,401 | ₩17,209 | ₩17,401 | +0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩17,188 | ₩17,281 | ₩17,161 | ₩17,281 | +0.54% | 5.1만 |
|---|
| 2026.01.27 | ₩17,121 | ₩17,148 | ₩17,015 | ₩17,148 | +0.16% | 5.6만 |
|---|
| 2026.01.26 | ₩17,255 | ₩17,255 | ₩17,068 | ₩17,081 | -1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩17,268 | ₩17,268 | ₩17,135 | ₩17,201 | -0.39% | 7.9만 |
|---|
| 2026.01.22 | ₩17,335 | ₩17,335 | ₩17,155 | ₩17,215 | -0.69% | 6.8만 |
|---|
| 2026.01.21 | ₩17,335 | ₩17,335 | ₩17,241 | ₩17,268 | -0.38% | 3.3만 |
|---|
| 2026.01.20 | ₩17,281 | ₩17,308 | ₩17,175 | ₩17,268 | -0.08% | 5.7만 |
|---|
| 2026.01.16 | ₩17,561 | ₩17,561 | ₩17,268 | ₩17,335 | -1.29% | 5.2만 |
|---|
| 2026.01.15 | ₩17,361 | ₩17,488 | ₩17,348 | ₩17,361 | 0.00% | 4.7만 |
|---|
| 2026.01.14 | ₩17,455 | ₩17,561 | ₩17,348 | ₩17,455 | 0.00% | 6.1만 |
|---|
| 2026.01.13 | ₩17,348 | ₩17,455 | ₩17,308 | ₩17,441 | +0.54% | 10.1만 |
|---|
| 2026.01.12 | ₩17,308 | ₩17,348 | ₩17,252 | ₩17,335 | +0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩17,161 | ₩17,335 | ₩17,135 | ₩17,308 | +0.85% | 17.7만 |
|---|
| 2026.01.08 | ₩17,081 | ₩17,175 | ₩17,028 | ₩17,108 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩17,081 | ₩17,175 | ₩17,015 | ₩17,135 | +0.31% | 7.7만 |
|---|
| 2026.01.06 | ₩17,068 | ₩17,135 | ₩17,041 | ₩17,055 | -0.08% | 10.1만 |
|---|
| 2026.01.05 | ₩17,015 | ₩17,068 | ₩17,001 | ₩17,068 | +0.31% | 5.8만 |
|---|
| 2026.01.02 | ₩16,908 | ₩16,988 | ₩16,881 | ₩16,988 | +0.47% | 4만 |
|---|
| 2025.12.31 | ₩16,921 | ₩17,028 | ₩16,879 | ₩16,881 | -0.24% | 27.6만 |
|---|
| 2025.12.30 | ₩16,948 | ₩16,975 | ₩16,855 | ₩16,921 | -0.16% | 25.6만 |
|---|
| 2025.12.29 | ₩16,868 | ₩16,925 | ₩16,841 | ₩16,868 | 0.00% | 18.2만 |
|---|
| 2025.12.26 | ₩16,881 | ₩16,888 | ₩16,815 | ₩16,868 | -0.08% | 12.8만 |
|---|
| 2025.12.24 | ₩16,935 | ₩16,995 | ₩16,895 | ₩16,935 | 0.00% | 5.9만 |
|---|
| 2025.12.23 | ₩16,908 | ₩17,028 | ₩16,881 | ₩16,935 | +0.16% | 40.6만 |
|---|
| 2025.12.22 | ₩17,201 | ₩17,228 | ₩17,055 | ₩17,055 | -0.85% | 15.6만 |
|---|
| 2025.12.19 | ₩17,121 | ₩17,201 | ₩17,095 | ₩17,201 | +0.47% | 14.2만 |
|---|
| 2025.12.18 | ₩17,175 | ₩17,308 | ₩17,121 | ₩17,195 | +0.12% | 11.9만 |
|---|
| 2025.12.17 | ₩17,268 | ₩17,295 | ₩17,135 | ₩17,215 | -0.31% | 15.4만 |
|---|
| 2025.12.16 | ₩17,255 | ₩17,341 | ₩17,085 | ₩17,255 | 0.00% | 19.4만 |
|---|
| 2025.12.15 | ₩17,388 | ₩17,388 | ₩17,161 | ₩17,281 | -0.61% | 8.8만 |
|---|
| 2025.12.12 | ₩17,428 | ₩17,575 | ₩17,321 | ₩17,535 | +0.61% | 12.2만 |
|---|
| 2025.12.11 | ₩17,401 | ₩17,535 | ₩17,308 | ₩17,455 | +0.31% | 9.3만 |
|---|
| 2025.12.10 | ₩17,321 | ₩17,481 | ₩17,308 | ₩17,441 | +0.69% | 9.7만 |
|---|
| 2025.12.09 | ₩17,241 | ₩17,401 | ₩17,201 | ₩17,361 | +0.70% | 8.8만 |
|---|
| 2025.12.08 | ₩17,228 | ₩17,335 | ₩17,161 | ₩17,255 | +0.15% | 11.5만 |
|---|
| 2025.12.05 | ₩17,188 | ₩17,295 | ₩17,121 | ₩17,255 | +0.39% | 12.2만 |
|---|
| 2025.12.04 | ₩17,055 | ₩17,188 | ₩17,015 | ₩17,188 | +0.78% | 8.8만 |
|---|
| 2025.12.03 | ₩16,908 | ₩17,095 | ₩16,908 | ₩17,095 | +1.10% | 15.6만 |
|---|
| 2025.12.02 | ₩16,908 | ₩16,921 | ₩16,801 | ₩16,921 | +0.08% | 16.2만 |
|---|
| 2025.12.01 | ₩16,975 | ₩17,001 | ₩16,841 | ₩16,895 | -0.47% | 15.2만 |
|---|
| 2025.11.28 | ₩17,055 | ₩17,081 | ₩16,961 | ₩17,028 | -0.16% | 8.4만 |
|---|
| 2025.11.26 | ₩17,001 | ₩17,041 | ₩16,948 | ₩17,015 | +0.08% | 9.5만 |
|---|
| 2025.11.25 | ₩16,975 | ₩17,001 | ₩16,921 | ₩16,975 | 0.00% | 12.8만 |
|---|
| 2025.11.24 | ₩16,975 | ₩17,001 | ₩16,907 | ₩16,921 | -0.31% | 22.3만 |
|---|
| 2025.11.21 | ₩16,988 | ₩17,121 | ₩16,895 | ₩16,921 | -0.39% | 15.3만 |
|---|
| 2025.11.20 | ₩17,268 | ₩17,268 | ₩17,001 | ₩17,055 | -1.24% | 20.1만 |
|---|
| 2025.11.19 | ₩17,161 | ₩17,161 | ₩17,015 | ₩17,095 | -0.39% | 10.7만 |
|---|
| 2025.11.18 | ₩17,281 | ₩17,281 | ₩17,041 | ₩17,081 | -1.16% | 14만 |
|---|
| 2025.11.17 | ₩17,401 | ₩17,401 | ₩17,148 | ₩17,201 | -1.15% | 29.2만 |
|---|
| 2025.11.14 | ₩17,135 | ₩17,335 | ₩17,095 | ₩17,335 | +1.17% | 14.7만 |
|---|
| 2025.11.13 | ₩17,335 | ₩17,375 | ₩17,215 | ₩17,228 | -0.62% | 15.9만 |
|---|
| 2025.11.12 | ₩17,455 | ₩17,455 | ₩17,348 | ₩17,388 | -0.38% | 11.3만 |
|---|
| 2025.11.11 | ₩17,361 | ₩17,415 | ₩17,295 | ₩17,415 | +0.31% | 27.2만 |
|---|
| 2025.11.10 | ₩17,268 | ₩17,413 | ₩17,268 | ₩17,361 | +0.54% | 5.7만 |
|---|
| 2025.11.07 | ₩17,361 | ₩17,415 | ₩17,281 | ₩17,335 | -0.15% | 8.8만 |
|---|
| 2025.11.06 | ₩17,495 | ₩17,495 | ₩17,348 | ₩17,348 | -0.84% | 8.2만 |
|---|
| 2025.11.05 | ₩17,521 | ₩17,535 | ₩17,361 | ₩17,401 | -0.68% | 6.3만 |
|---|
| 2025.11.04 | ₩17,481 | ₩17,615 | ₩17,348 | ₩17,575 | +0.53% | 14.5만 |
|---|
| 2025.11.03 | ₩17,495 | ₩17,568 | ₩17,432 | ₩17,481 | -0.08% | 5.8만 |
|---|
| 2025.10.31 | ₩17,335 | ₩17,561 | ₩17,291 | ₩17,495 | +0.92% | 10.6만 |
|---|
| 2025.10.30 | ₩17,255 | ₩17,295 | ₩17,188 | ₩17,295 | +0.23% | 14.6만 |
|---|
| 2025.10.29 | ₩17,295 | ₩17,348 | ₩17,175 | ₩17,228 | -0.39% | 10.5만 |
|---|
| 2025.10.28 | ₩17,255 | ₩17,375 | ₩17,241 | ₩17,281 | +0.15% | 10.9만 |
|---|
| 2025.10.27 | ₩17,268 | ₩17,268 | ₩17,215 | ₩17,255 | -0.08% | 4.8만 |
|---|
| 2025.10.24 | ₩17,281 | ₩17,308 | ₩17,201 | ₩17,201 | -0.46% | 7만 |
|---|
| 2025.10.23 | ₩17,335 | ₩17,361 | ₩17,175 | ₩17,215 | -0.69% | 12.5만 |
|---|
| 2025.10.22 | ₩17,361 | ₩17,451 | ₩17,228 | ₩17,335 | -0.15% | 11만 |
|---|
| 2025.10.21 | ₩17,215 | ₩17,441 | ₩17,215 | ₩17,401 | +1.08% | 9만 |
|---|
| 2025.10.20 | ₩17,121 | ₩17,215 | ₩17,108 | ₩17,215 | +0.55% | 12.4만 |
|---|
| 2025.10.17 | ₩17,321 | ₩17,360 | ₩17,068 | ₩17,081 | -1.39% | 13.3만 |
|---|
| 2025.10.16 | ₩17,388 | ₩17,521 | ₩17,268 | ₩17,308 | -0.46% | 8.9만 |
|---|
| 2025.10.15 | ₩17,455 | ₩17,628 | ₩17,281 | ₩17,361 | -0.53% | 9.8만 |
|---|
| 2025.10.14 | ₩17,575 | ₩17,628 | ₩17,388 | ₩17,521 | -0.30% | 10.4만 |
|---|
| 2025.10.13 | ₩17,641 | ₩17,668 | ₩17,468 | ₩17,575 | -0.38% | 4.9만 |
|---|
| 2025.10.10 | ₩17,588 | ₩17,641 | ₩17,516 | ₩17,628 | +0.23% | 5.5만 |
|---|