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 | ₩15,213 | ₩15,453 | ₩15,213 | ₩15,320 | +0.70% | 19.3만 |
| 2026.10.08 | ₩15,240 | ₩15,253 | ₩15,093 | ₩15,133 | -0.70% | 15.8만 |
| 2026.10.07 | ₩15,493 | ₩15,493 | ₩15,213 | ₩15,226 | -1.72% | 11만 |
| 2026.10.06 | ₩15,533 | ₩15,627 | ₩15,413 | ₩15,520 | -0.09% | 22만 |
| 2026.10.05 | ₩15,760 | ₩15,760 | ₩15,520 | ₩15,573 | -1.19% | 9.6만 |
| 2026.10.02 | ₩15,813 | ₩16,147 | ₩15,667 | ₩15,760 | -0.34% | 5.9만 |
| 2026.10.01 | ₩15,680 | ₩15,800 | ₩15,480 | ₩15,773 | +0.60% | 14.3만 |
| 2026.09.30 | ₩15,547 | ₩15,680 | ₩15,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,613 |
| +0.43% |
| 19.9만 |
| 2026.09.29 | ₩15,266 | ₩15,493 | ₩15,173 | ₩15,266 | 0.00% | 20.8만 |
|---|
| 2026.09.28 | ₩15,600 | ₩15,745 | ₩15,266 | ₩15,266 | -2.14% | 20.2만 |
|---|
| 2026.09.25 | ₩15,854 | ₩15,880 | ₩15,613 | ₩15,720 | -0.84% | 13.5만 |
|---|
| 2026.09.24 | ₩16,040 | ₩16,040 | ₩15,667 | ₩15,854 | -1.16% | 24.3만 |
|---|
| 2026.09.23 | ₩16,334 | ₩16,334 | ₩15,974 | ₩16,067 | -1.63% | 14.2만 |
|---|
| 2026.09.22 | ₩16,387 | ₩16,414 | ₩16,281 | ₩16,347 | -0.24% | 8.8만 |
|---|
| 2026.09.21 | ₩16,401 | ₩16,414 | ₩16,321 | ₩16,387 | -0.08% | 1.5만 |
|---|
| 2026.09.18 | ₩16,547 | ₩16,547 | ₩16,369 | ₩16,427 | -0.73% | 2.9만 |
|---|
| 2026.09.17 | ₩16,481 | ₩16,748 | ₩16,441 | ₩16,561 | +0.49% | 7.8만 |
|---|
| 2026.09.16 | ₩16,374 | ₩16,494 | ₩16,294 | ₩16,454 | +0.49% | 7.7만 |
|---|
| 2026.09.15 | ₩16,574 | ₩16,814 | ₩16,281 | ₩16,401 | -1.05% | 14.5만 |
|---|
| 2026.09.14 | ₩16,908 | ₩16,984 | ₩16,694 | ₩16,694 | -1.26% | 5.7만 |
|---|
| 2026.09.11 | ₩17,068 | ₩17,108 | ₩16,854 | ₩16,881 | -1.09% | 3.3만 |
|---|
| 2026.09.10 | ₩17,135 | ₩17,175 | ₩16,948 | ₩16,974 | -0.93% | 8.1만 |
|---|
| 2026.09.09 | ₩17,295 | ₩17,335 | ₩17,148 | ₩17,148 | -0.85% | 5.1만 |
|---|
| 2026.09.08 | ₩17,281 | ₩17,522 | ₩17,148 | ₩17,228 | -0.31% | 4.7만 |
|---|
| 2026.09.04 | ₩17,268 | ₩17,375 | ₩17,148 | ₩17,281 | +0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩17,228 | ₩17,368 | ₩17,188 | ₩17,215 | -0.08% | 3.3만 |
|---|
| 2026.09.02 | ₩17,361 | ₩17,468 | ₩17,188 | ₩17,215 | -0.85% | 6만 |
|---|
| 2026.09.01 | ₩17,508 | ₩17,516 | ₩17,235 | ₩17,281 | -1.30% | 7.3만 |
|---|
| 2026.08.31 | ₩17,588 | ₩17,695 | ₩17,428 | ₩17,428 | -0.91% | 2.5만 |
|---|
| 2026.08.28 | ₩17,482 | ₩17,548 | ₩17,428 | ₩17,548 | +0.38% | 4.6만 |
|---|
| 2026.08.27 | ₩17,562 | ₩17,586 | ₩17,361 | ₩17,442 | -0.68% | 6.7만 |
|---|
| 2026.08.26 | ₩17,548 | ₩17,676 | ₩17,468 | ₩17,482 | -0.38% | 2.3만 |
|---|
| 2026.08.25 | ₩17,588 | ₩17,642 | ₩17,548 | ₩17,575 | -0.08% | 2.1만 |
|---|
| 2026.08.24 | ₩17,575 | ₩17,695 | ₩17,508 | ₩17,508 | -0.38% | 4만 |
|---|
| 2026.08.21 | ₩17,442 | ₩17,548 | ₩17,442 | ₩17,548 | +0.61% | 11.3만 |
|---|
| 2026.08.20 | ₩17,855 | ₩17,855 | ₩17,455 | ₩17,468 | -2.17% | 14.2만 |
|---|
| 2026.08.19 | ₩17,788 | ₩17,802 | ₩17,635 | ₩17,735 | -0.30% | 3만 |
|---|
| 2026.08.18 | ₩17,802 | ₩17,869 | ₩17,628 | ₩17,788 | -0.07% | 6.7만 |
|---|
| 2026.08.17 | ₩17,882 | ₩17,882 | ₩17,802 | ₩17,802 | -0.45% | 2.4만 |
|---|
| 2026.08.14 | ₩17,748 | ₩17,989 | ₩17,628 | ₩17,882 | +0.75% | 13.6만 |
|---|
| 2026.08.13 | ₩17,788 | ₩17,949 | ₩17,759 | ₩17,869 | +0.45% | 2.3만 |
|---|
| 2026.08.12 | ₩17,748 | ₩17,882 | ₩17,748 | ₩17,829 | +0.45% | 3.5만 |
|---|
| 2026.08.11 | ₩17,722 | ₩17,822 | ₩17,695 | ₩17,748 | +0.15% | 3.7만 |
|---|
| 2026.08.10 | ₩17,615 | ₩17,835 | ₩17,615 | ₩17,722 | +0.61% | 7만 |
|---|
| 2026.08.07 | ₩17,535 | ₩17,742 | ₩17,535 | ₩17,655 | +0.68% | 4.9만 |
|---|
| 2026.08.06 | ₩17,495 | ₩17,508 | ₩17,442 | ₩17,482 | -0.08% | 4.1만 |
|---|
| 2026.08.05 | ₩17,508 | ₩17,742 | ₩17,388 | ₩17,442 | -0.38% | 3.2만 |
|---|
| 2026.08.04 | ₩17,455 | ₩17,676 | ₩17,388 | ₩17,495 | +0.23% | 6만 |
|---|
| 2026.08.03 | ₩17,455 | ₩17,542 | ₩17,401 | ₩17,455 | 0.00% | 6.2만 |
|---|
| 2026.07.31 | ₩17,548 | ₩17,643 | ₩17,401 | ₩17,428 | -0.68% | 4.6만 |
|---|
| 2026.07.30 | ₩17,588 | ₩17,602 | ₩17,401 | ₩17,508 | -0.46% | 4.3만 |
|---|
| 2026.07.29 | ₩17,522 | ₩17,695 | ₩17,455 | ₩17,562 | +0.23% | 5.8만 |
|---|
| 2026.07.28 | ₩17,508 | ₩17,602 | ₩17,482 | ₩17,482 | -0.15% | 4.5만 |
|---|
| 2026.07.27 | ₩17,682 | ₩17,762 | ₩17,502 | ₩17,548 | -0.75% | 3.5만 |
|---|
| 2026.07.24 | ₩17,588 | ₩17,802 | ₩17,562 | ₩17,588 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩17,748 | ₩17,869 | ₩17,588 | ₩17,628 | -0.68% | 6.2만 |
|---|
| 2026.07.22 | ₩17,882 | ₩17,989 | ₩17,775 | ₩17,775 | -0.60% | 7.6만 |
|---|
| 2026.07.21 | ₩17,962 | ₩18,015 | ₩17,895 | ₩17,922 | -0.22% | 4.5만 |
|---|
| 2026.07.20 | ₩17,989 | ₩18,109 | ₩17,830 | ₩17,949 | -0.22% | 4.4만 |
|---|
| 2026.07.17 | ₩18,095 | ₩18,141 | ₩18,015 | ₩18,015 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩18,122 | ₩18,149 | ₩18,029 | ₩18,095 | -0.15% | 1.9만 |
|---|
| 2026.07.15 | ₩18,162 | ₩18,202 | ₩18,029 | ₩18,122 | -0.22% | 3.6만 |
|---|
| 2026.07.14 | ₩18,202 | ₩18,229 | ₩18,135 | ₩18,202 | 0.00% | 7.2만 |
|---|
| 2026.07.13 | ₩18,162 | ₩18,202 | ₩18,109 | ₩18,122 | -0.22% | 4.9만 |
|---|
| 2026.07.10 | ₩18,202 | ₩18,202 | ₩18,069 | ₩18,162 | -0.22% | 3.4만 |
|---|
| 2026.07.09 | ₩18,122 | ₩18,162 | ₩18,002 | ₩18,149 | +0.15% | 2.2만 |
|---|
| 2026.07.08 | ₩18,135 | ₩18,162 | ₩18,029 | ₩18,082 | -0.29% | 2.4만 |
|---|
| 2026.07.07 | ₩18,202 | ₩18,216 | ₩18,042 | ₩18,122 | -0.44% | 3.4만 |
|---|
| 2026.07.06 | ₩18,202 | ₩18,229 | ₩18,149 | ₩18,162 | -0.22% | 6.9만 |
|---|
| 2026.07.02 | ₩18,216 | ₩18,282 | ₩18,149 | ₩18,229 | +0.07% | 3.6만 |
|---|
| 2026.07.01 | ₩18,202 | ₩18,202 | ₩18,115 | ₩18,175 | -0.15% | 3.3만 |
|---|
| 2026.06.30 | ₩18,149 | ₩18,216 | ₩18,082 | ₩18,189 | +0.22% | 6.2만 |
|---|
| 2026.06.29 | ₩18,069 | ₩18,189 | ₩18,002 | ₩18,069 | 0.00% | 4.9만 |
|---|
| 2026.06.26 | ₩18,015 | ₩18,109 | ₩18,002 | ₩18,015 | 0.00% | 2.3만 |
|---|
| 2026.06.25 | ₩17,975 | ₩18,109 | ₩17,949 | ₩17,989 | +0.07% | 3.7만 |
|---|
| 2026.06.24 | ₩17,975 | ₩18,109 | ₩17,935 | ₩17,989 | +0.07% | 2.8만 |
|---|
| 2026.06.23 | ₩17,922 | ₩18,029 | ₩17,922 | ₩17,962 | +0.22% | 7.8천 |
|---|
| 2026.06.22 | ₩17,882 | ₩17,975 | ₩17,882 | ₩17,949 | +0.37% | 2.3만 |
|---|
| 2026.06.18 | ₩17,895 | ₩18,015 | ₩17,875 | ₩17,962 | +0.37% | 4.6만 |
|---|
| 2026.06.17 | ₩17,842 | ₩17,935 | ₩17,762 | ₩17,895 | +0.30% | 4.8만 |
|---|
| 2026.06.16 | ₩17,815 | ₩17,935 | ₩17,815 | ₩17,842 | +0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩17,842 | ₩17,882 | ₩17,815 | ₩17,815 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩17,949 | ₩17,949 | ₩17,895 | ₩17,909 | -0.22% | 1만 |
|---|
| 2026.06.11 | ₩18,015 | ₩18,022 | ₩17,949 | ₩17,962 | -0.30% | 3.5만 |
|---|
| 2026.06.10 | ₩17,895 | ₩17,962 | ₩17,762 | ₩17,962 | +0.37% | 3.9만 |
|---|
| 2026.06.09 | ₩17,895 | ₩17,895 | ₩17,748 | ₩17,815 | -0.45% | 4.2만 |
|---|
| 2026.06.08 | ₩17,762 | ₩17,788 | ₩17,695 | ₩17,748 | -0.08% | 3.4만 |
|---|
| 2026.06.05 | ₩17,788 | ₩17,788 | ₩17,682 | ₩17,775 | -0.08% | 3.7만 |
|---|
| 2026.06.04 | ₩17,682 | ₩17,882 | ₩17,522 | ₩17,815 | +0.75% | 6.4만 |
|---|
| 2026.06.03 | ₩17,468 | ₩17,768 | ₩17,468 | ₩17,548 | +0.46% | 8.2만 |
|---|
| 2026.06.02 | ₩17,722 | ₩17,722 | ₩17,602 | ₩17,682 | -0.23% | 5.6만 |
|---|
| 2026.06.01 | ₩17,708 | ₩17,715 | ₩17,602 | ₩17,628 | -0.45% | 3.7만 |
|---|
| 2026.05.29 | ₩17,735 | ₩17,762 | ₩17,575 | ₩17,628 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩17,588 | ₩17,668 | ₩17,508 | ₩17,668 | +0.46% | 5.7만 |
|---|
| 2026.05.27 | ₩17,401 | ₩17,575 | ₩17,295 | ₩17,455 | +0.31% | 10.1만 |
|---|
| 2026.05.26 | ₩17,562 | ₩17,562 | ₩17,295 | ₩17,348 | -1.22% | 11.2만 |
|---|
| 2026.05.22 | ₩17,375 | ₩17,468 | ₩17,281 | ₩17,348 | -0.15% | 4.8만 |
|---|
| 2026.05.21 | ₩17,348 | ₩17,375 | ₩17,321 | ₩17,335 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩17,388 | ₩17,602 | ₩17,281 | ₩17,361 | -0.15% | 5.4만 |
|---|
| 2026.05.19 | ₩17,361 | ₩17,415 | ₩17,281 | ₩17,321 | -0.23% | 5.2만 |
|---|
| 2026.05.18 | ₩17,602 | ₩17,602 | ₩17,428 | ₩17,442 | -0.91% | 3.1만 |
|---|
| 2026.05.15 | ₩17,735 | ₩17,755 | ₩17,522 | ₩17,535 | -1.13% | 4.7만 |
|---|
| 2026.05.14 | ₩17,975 | ₩18,015 | ₩17,829 | ₩17,909 | -0.37% | 9.3만 |
|---|
| 2026.05.13 | ₩17,935 | ₩18,042 | ₩17,775 | ₩17,949 | +0.07% | 18.8만 |
|---|
| 2026.05.12 | ₩17,748 | ₩17,775 | ₩17,655 | ₩17,722 | -0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩17,575 | ₩17,815 | ₩17,575 | ₩17,775 | +1.14% | 10.6만 |
|---|
| 2026.05.08 | ₩17,535 | ₩17,668 | ₩17,535 | ₩17,615 | +0.46% | 3.8만 |
|---|
| 2026.05.07 | ₩17,548 | ₩17,602 | ₩17,495 | ₩17,519 | -0.17% | 3.2만 |
|---|
| 2026.05.06 | ₩17,388 | ₩17,628 | ₩17,368 | ₩17,535 | +0.84% | 15.7만 |
|---|
| 2026.05.05 | ₩17,308 | ₩17,341 | ₩17,268 | ₩17,321 | +0.08% | 13만 |
|---|
| 2026.05.04 | ₩17,375 | ₩17,375 | ₩17,201 | ₩17,268 | -0.61% | 5.8만 |
|---|
| 2026.05.01 | ₩17,375 | ₩17,401 | ₩17,308 | ₩17,375 | 0.00% | 5.1만 |
|---|
| 2026.04.30 | ₩17,401 | ₩17,401 | ₩17,281 | ₩17,335 | -0.38% | 9.5만 |
|---|
| 2026.04.29 | ₩17,361 | ₩17,388 | ₩17,255 | ₩17,321 | -0.23% | 9.1만 |
|---|
| 2026.04.28 | ₩17,335 | ₩17,375 | ₩17,308 | ₩17,348 | +0.08% | 6만 |
|---|
| 2026.04.27 | ₩17,308 | ₩17,335 | ₩17,268 | ₩17,335 | +0.15% | 3.2만 |
|---|
| 2026.04.24 | ₩17,321 | ₩17,348 | ₩17,281 | ₩17,335 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩17,335 | ₩17,361 | ₩17,255 | ₩17,268 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩17,375 | ₩17,375 | ₩17,268 | ₩17,335 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩17,401 | ₩17,401 | ₩17,281 | ₩17,321 | -0.46% | 5.5만 |
|---|
| 2026.04.20 | ₩17,401 | ₩17,401 | ₩17,295 | ₩17,335 | -0.38% | 4.4만 |
|---|
| 2026.04.17 | ₩17,375 | ₩17,415 | ₩17,268 | ₩17,415 | +0.23% | 17.6만 |
|---|
| 2026.04.16 | ₩17,295 | ₩17,388 | ₩17,241 | ₩17,281 | -0.08% | 4.3만 |
|---|
| 2026.04.15 | ₩17,361 | ₩17,361 | ₩17,121 | ₩17,255 | -0.61% | 5.7만 |
|---|
| 2026.04.14 | ₩17,428 | ₩17,428 | ₩17,348 | ₩17,428 | 0.00% | 5.5만 |
|---|
| 2026.04.13 | ₩17,401 | ₩17,401 | ₩17,335 | ₩17,361 | -0.23% | 3만 |
|---|
| 2026.04.10 | ₩17,455 | ₩17,508 | ₩17,308 | ₩17,361 | -0.54% | 5.3만 |
|---|
| 2026.04.09 | ₩17,255 | ₩17,375 | ₩17,228 | ₩17,375 | +0.70% | 8.8만 |
|---|
| 2026.04.08 | ₩17,135 | ₩17,215 | ₩16,948 | ₩17,161 | +0.16% | 7.1만 |
|---|
| 2026.04.07 | ₩16,961 | ₩17,028 | ₩16,841 | ₩16,961 | 0.00% | 3.6만 |
|---|
| 2026.04.06 | ₩17,068 | ₩17,068 | ₩16,842 | ₩16,948 | -0.70% | 5.9만 |
|---|
| 2026.04.02 | ₩17,014 | ₩17,014 | ₩16,854 | ₩17,014 | 0.00% | 6.7만 |
|---|
| 2026.04.01 | ₩16,961 | ₩17,108 | ₩16,821 | ₩17,081 | +0.71% | 6.8만 |
|---|
| 2026.03.31 | ₩16,654 | ₩16,908 | ₩16,574 | ₩16,881 | +1.36% | 8.2만 |
|---|
| 2026.03.30 | ₩16,507 | ₩16,614 | ₩16,427 | ₩16,534 | +0.16% | 10.3만 |
|---|
| 2026.03.27 | ₩16,521 | ₩16,534 | ₩16,414 | ₩16,427 | -0.57% | 13.8만 |
|---|
| 2026.03.26 | ₩16,601 | ₩16,648 | ₩16,521 | ₩16,534 | -0.40% | 7.9만 |
|---|
| 2026.03.25 | ₩16,761 | ₩16,914 | ₩16,641 | ₩16,694 | -0.40% | 8.3만 |
|---|
| 2026.03.24 | ₩16,788 | ₩16,841 | ₩16,708 | ₩16,721 | -0.40% | 6.3만 |
|---|
| 2026.03.23 | ₩16,854 | ₩17,035 | ₩16,774 | ₩16,788 | -0.40% | 8.5만 |
|---|
| 2026.03.20 | ₩17,028 | ₩17,101 | ₩16,828 | ₩16,828 | -1.18% | 7.6만 |
|---|
| 2026.03.19 | ₩17,055 | ₩17,081 | ₩16,974 | ₩16,988 | -0.39% | 4.1만 |
|---|
| 2026.03.18 | ₩17,161 | ₩17,161 | ₩17,014 | ₩17,014 | -0.86% | 4.1만 |
|---|
| 2026.03.17 | ₩17,215 | ₩17,215 | ₩17,055 | ₩17,108 | -0.62% | 4.9만 |
|---|
| 2026.03.16 | ₩17,228 | ₩17,228 | ₩17,148 | ₩17,161 | -0.39% | 2.5만 |
|---|
| 2026.03.13 | ₩17,188 | ₩17,241 | ₩17,188 | ₩17,241 | +0.31% | 2.9만 |
|---|
| 2026.03.12 | ₩17,175 | ₩17,241 | ₩17,121 | ₩17,228 | +0.31% | 5.8만 |
|---|
| 2026.03.11 | ₩17,215 | ₩17,228 | ₩17,121 | ₩17,188 | -0.16% | 7.9만 |
|---|
| 2026.03.10 | ₩17,135 | ₩17,188 | ₩17,028 | ₩17,161 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩17,081 | ₩17,221 | ₩17,041 | ₩17,175 | +0.55% | 8.7만 |
|---|
| 2026.03.06 | ₩17,188 | ₩17,268 | ₩17,081 | ₩17,108 | -0.47% | 7.8만 |
|---|
| 2026.03.05 | ₩17,388 | ₩17,401 | ₩17,228 | ₩17,255 | -0.77% | 12.1만 |
|---|
| 2026.03.04 | ₩17,401 | ₩17,528 | ₩17,388 | ₩17,428 | +0.15% | 7.5만 |
|---|
| 2026.03.03 | ₩17,535 | ₩17,535 | ₩17,388 | ₩17,388 | -0.84% | 5.1만 |
|---|
| 2026.03.02 | ₩17,575 | ₩17,575 | ₩17,495 | ₩17,575 | 0.00% | 6.2만 |
|---|
| 2026.02.27 | ₩17,535 | ₩17,588 | ₩17,482 | ₩17,588 | +0.30% | 7만 |
|---|
| 2026.02.26 | ₩17,602 | ₩17,676 | ₩17,495 | ₩17,548 | -0.30% | 7만 |
|---|
| 2026.02.25 | ₩17,388 | ₩17,615 | ₩17,295 | ₩17,575 | +1.07% | 22.6만 |
|---|
| 2026.02.24 | ₩17,295 | ₩17,361 | ₩17,241 | ₩17,348 | +0.31% | 6.1만 |
|---|
| 2026.02.23 | ₩17,442 | ₩17,455 | ₩17,255 | ₩17,308 | -0.77% | 6.1만 |
|---|
| 2026.02.20 | ₩17,428 | ₩17,468 | ₩17,348 | ₩17,388 | -0.23% | 9.6만 |
|---|
| 2026.02.19 | ₩17,442 | ₩17,468 | ₩17,361 | ₩17,388 | -0.31% | 5.2만 |
|---|
| 2026.02.18 | ₩17,482 | ₩17,548 | ₩17,295 | ₩17,401 | -0.46% | 8.8만 |
|---|
| 2026.02.17 | ₩17,388 | ₩17,522 | ₩17,388 | ₩17,455 | +0.38% | 11.5만 |
|---|
| 2026.02.13 | ₩17,575 | ₩17,615 | ₩17,415 | ₩17,482 | -0.53% | 20.4만 |
|---|
| 2026.02.12 | ₩17,642 | ₩17,708 | ₩17,588 | ₩17,655 | +0.08% | 6.7만 |
|---|
| 2026.02.11 | ₩17,588 | ₩17,628 | ₩17,522 | ₩17,588 | 0.00% | 4.3만 |
|---|
| 2026.02.10 | ₩17,602 | ₩17,628 | ₩17,559 | ₩17,588 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩17,548 | ₩17,580 | ₩17,495 | ₩17,535 | -0.08% | 4.6만 |
|---|
| 2026.02.06 | ₩17,508 | ₩17,548 | ₩17,393 | ₩17,495 | -0.08% | 7.2만 |
|---|
| 2026.02.05 | ₩17,535 | ₩17,548 | ₩17,482 | ₩17,508 | -0.15% | 7.7만 |
|---|
| 2026.02.04 | ₩17,428 | ₩17,588 | ₩17,428 | ₩17,535 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩17,468 | ₩17,535 | ₩17,442 | ₩17,495 | +0.15% | 10.4만 |
|---|
| 2026.02.02 | ₩17,482 | ₩17,578 | ₩17,387 | ₩17,468 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩17,535 | ₩17,599 | ₩17,321 | ₩17,468 | -0.38% | 7.4만 |
|---|
| 2026.01.29 | ₩17,348 | ₩17,415 | ₩17,223 | ₩17,415 | +0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩17,201 | ₩17,295 | ₩17,175 | ₩17,295 | +0.54% | 5.1만 |
|---|
| 2026.01.27 | ₩17,135 | ₩17,161 | ₩17,028 | ₩17,161 | +0.16% | 5.6만 |
|---|
| 2026.01.26 | ₩17,268 | ₩17,268 | ₩17,081 | ₩17,095 | -1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩17,281 | ₩17,281 | ₩17,148 | ₩17,215 | -0.39% | 7.9만 |
|---|
| 2026.01.22 | ₩17,348 | ₩17,348 | ₩17,168 | ₩17,228 | -0.69% | 6.8만 |
|---|
| 2026.01.21 | ₩17,348 | ₩17,348 | ₩17,255 | ₩17,281 | -0.38% | 3.3만 |
|---|
| 2026.01.20 | ₩17,295 | ₩17,321 | ₩17,188 | ₩17,281 | -0.08% | 5.7만 |
|---|
| 2026.01.16 | ₩17,575 | ₩17,575 | ₩17,281 | ₩17,348 | -1.29% | 5.2만 |
|---|
| 2026.01.15 | ₩17,375 | ₩17,502 | ₩17,361 | ₩17,375 | 0.00% | 4.7만 |
|---|
| 2026.01.14 | ₩17,468 | ₩17,575 | ₩17,361 | ₩17,468 | 0.00% | 6.1만 |
|---|
| 2026.01.13 | ₩17,361 | ₩17,468 | ₩17,321 | ₩17,455 | +0.54% | 10.1만 |
|---|
| 2026.01.12 | ₩17,321 | ₩17,361 | ₩17,265 | ₩17,348 | +0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩17,175 | ₩17,348 | ₩17,148 | ₩17,321 | +0.85% | 17.7만 |
|---|
| 2026.01.08 | ₩17,095 | ₩17,188 | ₩17,041 | ₩17,121 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩17,095 | ₩17,188 | ₩17,028 | ₩17,148 | +0.31% | 7.7만 |
|---|
| 2026.01.06 | ₩17,081 | ₩17,148 | ₩17,055 | ₩17,068 | -0.08% | 10.1만 |
|---|
| 2026.01.05 | ₩17,028 | ₩17,081 | ₩17,014 | ₩17,081 | +0.31% | 5.8만 |
|---|
| 2026.01.02 | ₩16,921 | ₩17,001 | ₩16,894 | ₩17,001 | +0.47% | 4만 |
|---|
| 2025.12.31 | ₩16,934 | ₩17,041 | ₩16,892 | ₩16,894 | -0.24% | 27.6만 |
|---|
| 2025.12.30 | ₩16,961 | ₩16,988 | ₩16,868 | ₩16,934 | -0.16% | 25.6만 |
|---|
| 2025.12.29 | ₩16,881 | ₩16,938 | ₩16,854 | ₩16,881 | 0.00% | 18.2만 |
|---|
| 2025.12.26 | ₩16,894 | ₩16,901 | ₩16,828 | ₩16,881 | -0.08% | 12.8만 |
|---|
| 2025.12.24 | ₩16,948 | ₩17,008 | ₩16,908 | ₩16,948 | 0.00% | 5.9만 |
|---|
| 2025.12.23 | ₩16,921 | ₩17,041 | ₩16,894 | ₩16,948 | +0.16% | 40.6만 |
|---|
| 2025.12.22 | ₩17,215 | ₩17,241 | ₩17,068 | ₩17,068 | -0.85% | 15.6만 |
|---|
| 2025.12.19 | ₩17,135 | ₩17,215 | ₩17,108 | ₩17,215 | +0.47% | 14.2만 |
|---|
| 2025.12.18 | ₩17,188 | ₩17,321 | ₩17,135 | ₩17,208 | +0.12% | 11.9만 |
|---|
| 2025.12.17 | ₩17,281 | ₩17,308 | ₩17,148 | ₩17,228 | -0.31% | 15.4만 |
|---|
| 2025.12.16 | ₩17,268 | ₩17,355 | ₩17,099 | ₩17,268 | 0.00% | 19.4만 |
|---|
| 2025.12.15 | ₩17,401 | ₩17,401 | ₩17,175 | ₩17,295 | -0.61% | 8.8만 |
|---|
| 2025.12.12 | ₩17,442 | ₩17,588 | ₩17,335 | ₩17,548 | +0.61% | 12.2만 |
|---|
| 2025.12.11 | ₩17,415 | ₩17,548 | ₩17,321 | ₩17,468 | +0.31% | 9.3만 |
|---|
| 2025.12.10 | ₩17,335 | ₩17,495 | ₩17,321 | ₩17,455 | +0.69% | 9.7만 |
|---|
| 2025.12.09 | ₩17,255 | ₩17,415 | ₩17,215 | ₩17,375 | +0.70% | 8.8만 |
|---|
| 2025.12.08 | ₩17,241 | ₩17,348 | ₩17,175 | ₩17,268 | +0.15% | 11.5만 |
|---|
| 2025.12.05 | ₩17,201 | ₩17,308 | ₩17,135 | ₩17,268 | +0.39% | 12.2만 |
|---|
| 2025.12.04 | ₩17,068 | ₩17,201 | ₩17,028 | ₩17,201 | +0.78% | 8.8만 |
|---|
| 2025.12.03 | ₩16,921 | ₩17,108 | ₩16,921 | ₩17,108 | +1.10% | 15.6만 |
|---|
| 2025.12.02 | ₩16,921 | ₩16,934 | ₩16,814 | ₩16,934 | +0.08% | 16.2만 |
|---|
| 2025.12.01 | ₩16,988 | ₩17,014 | ₩16,854 | ₩16,908 | -0.47% | 15.2만 |
|---|
| 2025.11.28 | ₩17,068 | ₩17,095 | ₩16,974 | ₩17,041 | -0.16% | 8.4만 |
|---|
| 2025.11.26 | ₩17,014 | ₩17,055 | ₩16,961 | ₩17,028 | +0.08% | 9.5만 |
|---|
| 2025.11.25 | ₩16,988 | ₩17,014 | ₩16,934 | ₩16,988 | 0.00% | 12.8만 |
|---|
| 2025.11.24 | ₩16,988 | ₩17,014 | ₩16,920 | ₩16,934 | -0.31% | 22.3만 |
|---|
| 2025.11.21 | ₩17,001 | ₩17,135 | ₩16,908 | ₩16,934 | -0.39% | 15.3만 |
|---|
| 2025.11.20 | ₩17,281 | ₩17,281 | ₩17,014 | ₩17,068 | -1.24% | 20.1만 |
|---|
| 2025.11.19 | ₩17,175 | ₩17,175 | ₩17,028 | ₩17,108 | -0.39% | 10.7만 |
|---|
| 2025.11.18 | ₩17,295 | ₩17,295 | ₩17,055 | ₩17,095 | -1.16% | 14만 |
|---|
| 2025.11.17 | ₩17,415 | ₩17,415 | ₩17,161 | ₩17,215 | -1.15% | 29.2만 |
|---|
| 2025.11.14 | ₩17,148 | ₩17,348 | ₩17,108 | ₩17,348 | +1.17% | 14.7만 |
|---|
| 2025.11.13 | ₩17,348 | ₩17,388 | ₩17,228 | ₩17,241 | -0.62% | 15.9만 |
|---|
| 2025.11.12 | ₩17,468 | ₩17,468 | ₩17,361 | ₩17,401 | -0.38% | 11.3만 |
|---|
| 2025.11.11 | ₩17,375 | ₩17,428 | ₩17,308 | ₩17,428 | +0.31% | 27.2만 |
|---|
| 2025.11.10 | ₩17,281 | ₩17,427 | ₩17,281 | ₩17,375 | +0.54% | 5.7만 |
|---|
| 2025.11.07 | ₩17,375 | ₩17,428 | ₩17,295 | ₩17,348 | -0.15% | 8.8만 |
|---|
| 2025.11.06 | ₩17,508 | ₩17,508 | ₩17,361 | ₩17,361 | -0.84% | 8.2만 |
|---|
| 2025.11.05 | ₩17,535 | ₩17,548 | ₩17,375 | ₩17,415 | -0.68% | 6.3만 |
|---|
| 2025.11.04 | ₩17,495 | ₩17,628 | ₩17,361 | ₩17,588 | +0.53% | 14.5만 |
|---|
| 2025.11.03 | ₩17,508 | ₩17,582 | ₩17,446 | ₩17,495 | -0.08% | 5.8만 |
|---|
| 2025.10.31 | ₩17,348 | ₩17,575 | ₩17,304 | ₩17,508 | +0.92% | 10.6만 |
|---|
| 2025.10.30 | ₩17,268 | ₩17,308 | ₩17,201 | ₩17,308 | +0.23% | 14.6만 |
|---|
| 2025.10.29 | ₩17,308 | ₩17,361 | ₩17,188 | ₩17,241 | -0.39% | 10.5만 |
|---|
| 2025.10.28 | ₩17,268 | ₩17,388 | ₩17,255 | ₩17,295 | +0.15% | 10.9만 |
|---|
| 2025.10.27 | ₩17,281 | ₩17,281 | ₩17,228 | ₩17,268 | -0.08% | 4.8만 |
|---|
| 2025.10.24 | ₩17,295 | ₩17,321 | ₩17,215 | ₩17,215 | -0.46% | 7만 |
|---|
| 2025.10.23 | ₩17,348 | ₩17,375 | ₩17,188 | ₩17,228 | -0.69% | 12.5만 |
|---|
| 2025.10.22 | ₩17,375 | ₩17,464 | ₩17,241 | ₩17,348 | -0.15% | 11만 |
|---|
| 2025.10.21 | ₩17,228 | ₩17,455 | ₩17,228 | ₩17,415 | +1.08% | 9만 |
|---|
| 2025.10.20 | ₩17,135 | ₩17,228 | ₩17,121 | ₩17,228 | +0.55% | 12.4만 |
|---|
| 2025.10.17 | ₩17,335 | ₩17,373 | ₩17,081 | ₩17,095 | -1.39% | 13.3만 |
|---|
| 2025.10.16 | ₩17,401 | ₩17,535 | ₩17,281 | ₩17,321 | -0.46% | 8.9만 |
|---|
| 2025.10.15 | ₩17,468 | ₩17,642 | ₩17,295 | ₩17,375 | -0.53% | 9.8만 |
|---|
| 2025.10.14 | ₩17,588 | ₩17,642 | ₩17,401 | ₩17,535 | -0.30% | 10.4만 |
|---|
| 2025.10.13 | ₩17,655 | ₩17,682 | ₩17,482 | ₩17,588 | -0.38% | 4.9만 |
|---|
| 2025.10.10 | ₩17,602 | ₩17,655 | ₩17,530 | ₩17,642 | +0.23% | 5.5만 |
|---|