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 | ₩15,221 | ₩15,461 | ₩15,221 | ₩15,328 | +0.70% | 19.3만 |
| 2026.10.08 | ₩15,247 | ₩15,261 | ₩15,101 | ₩15,141 | -0.70% | 15.8만 |
| 2026.10.07 | ₩15,501 | ₩15,501 | ₩15,221 | ₩15,234 | -1.72% | 11만 |
| 2026.10.06 | ₩15,541 | ₩15,635 | ₩15,421 | ₩15,528 | -0.09% | 22만 |
| 2026.10.05 | ₩15,768 | ₩15,768 | ₩15,528 | ₩15,581 | -1.19% | 9.6만 |
| 2026.10.02 | ₩15,822 | ₩16,155 | ₩15,675 | ₩15,768 | -0.34% | 5.9만 |
| 2026.10.01 | ₩15,688 | ₩15,808 | ₩15,488 | ₩15,781 | +0.60% | 14.3만 |
| 2026.09.30 | ₩15,554 | ₩15,688 | ₩15,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,621 |
| +0.43% |
| 19.9만 |
| 2026.09.29 | ₩15,274 | ₩15,501 | ₩15,181 | ₩15,274 | 0.00% | 20.8만 |
|---|
| 2026.09.28 | ₩15,608 | ₩15,753 | ₩15,274 | ₩15,274 | -2.14% | 20.2만 |
|---|
| 2026.09.25 | ₩15,862 | ₩15,888 | ₩15,621 | ₩15,728 | -0.84% | 13.5만 |
|---|
| 2026.09.24 | ₩16,049 | ₩16,049 | ₩15,675 | ₩15,862 | -1.16% | 24.3만 |
|---|
| 2026.09.23 | ₩16,342 | ₩16,342 | ₩15,982 | ₩16,075 | -1.63% | 14.2만 |
|---|
| 2026.09.22 | ₩16,396 | ₩16,422 | ₩16,289 | ₩16,356 | -0.24% | 8.8만 |
|---|
| 2026.09.21 | ₩16,409 | ₩16,422 | ₩16,329 | ₩16,396 | -0.08% | 1.5만 |
|---|
| 2026.09.18 | ₩16,556 | ₩16,556 | ₩16,377 | ₩16,436 | -0.73% | 2.9만 |
|---|
| 2026.09.17 | ₩16,489 | ₩16,756 | ₩16,449 | ₩16,569 | +0.49% | 7.8만 |
|---|
| 2026.09.16 | ₩16,382 | ₩16,502 | ₩16,302 | ₩16,462 | +0.49% | 7.7만 |
|---|
| 2026.09.15 | ₩16,583 | ₩16,823 | ₩16,289 | ₩16,409 | -1.05% | 14.5만 |
|---|
| 2026.09.14 | ₩16,916 | ₩16,992 | ₩16,703 | ₩16,703 | -1.26% | 5.7만 |
|---|
| 2026.09.11 | ₩17,077 | ₩17,117 | ₩16,863 | ₩16,890 | -1.09% | 3.3만 |
|---|
| 2026.09.10 | ₩17,143 | ₩17,183 | ₩16,956 | ₩16,983 | -0.93% | 8.1만 |
|---|
| 2026.09.09 | ₩17,304 | ₩17,344 | ₩17,157 | ₩17,157 | -0.85% | 5.1만 |
|---|
| 2026.09.08 | ₩17,290 | ₩17,531 | ₩17,157 | ₩17,237 | -0.31% | 4.7만 |
|---|
| 2026.09.04 | ₩17,277 | ₩17,384 | ₩17,157 | ₩17,290 | +0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩17,237 | ₩17,377 | ₩17,197 | ₩17,223 | -0.08% | 3.3만 |
|---|
| 2026.09.02 | ₩17,370 | ₩17,477 | ₩17,197 | ₩17,223 | -0.85% | 6만 |
|---|
| 2026.09.01 | ₩17,517 | ₩17,525 | ₩17,243 | ₩17,290 | -1.30% | 7.3만 |
|---|
| 2026.08.31 | ₩17,597 | ₩17,704 | ₩17,437 | ₩17,437 | -0.91% | 2.5만 |
|---|
| 2026.08.28 | ₩17,490 | ₩17,557 | ₩17,437 | ₩17,557 | +0.38% | 4.6만 |
|---|
| 2026.08.27 | ₩17,571 | ₩17,595 | ₩17,370 | ₩17,450 | -0.68% | 6.7만 |
|---|
| 2026.08.26 | ₩17,557 | ₩17,685 | ₩17,477 | ₩17,490 | -0.38% | 2.3만 |
|---|
| 2026.08.25 | ₩17,597 | ₩17,651 | ₩17,557 | ₩17,584 | -0.08% | 2.1만 |
|---|
| 2026.08.24 | ₩17,584 | ₩17,704 | ₩17,517 | ₩17,517 | -0.38% | 4만 |
|---|
| 2026.08.21 | ₩17,450 | ₩17,557 | ₩17,450 | ₩17,557 | +0.61% | 11.3만 |
|---|
| 2026.08.20 | ₩17,864 | ₩17,864 | ₩17,464 | ₩17,477 | -2.17% | 14.2만 |
|---|
| 2026.08.19 | ₩17,798 | ₩17,811 | ₩17,644 | ₩17,744 | -0.30% | 3만 |
|---|
| 2026.08.18 | ₩17,811 | ₩17,878 | ₩17,637 | ₩17,798 | -0.07% | 6.7만 |
|---|
| 2026.08.17 | ₩17,891 | ₩17,891 | ₩17,811 | ₩17,811 | -0.45% | 2.4만 |
|---|
| 2026.08.14 | ₩17,757 | ₩17,998 | ₩17,637 | ₩17,891 | +0.75% | 13.6만 |
|---|
| 2026.08.13 | ₩17,798 | ₩17,958 | ₩17,768 | ₩17,878 | +0.45% | 2.3만 |
|---|
| 2026.08.12 | ₩17,757 | ₩17,891 | ₩17,757 | ₩17,838 | +0.45% | 3.5만 |
|---|
| 2026.08.11 | ₩17,731 | ₩17,831 | ₩17,704 | ₩17,757 | +0.15% | 3.7만 |
|---|
| 2026.08.10 | ₩17,624 | ₩17,844 | ₩17,624 | ₩17,731 | +0.61% | 7만 |
|---|
| 2026.08.07 | ₩17,544 | ₩17,751 | ₩17,544 | ₩17,664 | +0.68% | 4.9만 |
|---|
| 2026.08.06 | ₩17,504 | ₩17,517 | ₩17,450 | ₩17,490 | -0.08% | 4.1만 |
|---|
| 2026.08.05 | ₩17,517 | ₩17,751 | ₩17,397 | ₩17,450 | -0.38% | 3.2만 |
|---|
| 2026.08.04 | ₩17,464 | ₩17,685 | ₩17,397 | ₩17,504 | +0.23% | 6만 |
|---|
| 2026.08.03 | ₩17,464 | ₩17,551 | ₩17,410 | ₩17,464 | 0.00% | 6.2만 |
|---|
| 2026.07.31 | ₩17,557 | ₩17,652 | ₩17,410 | ₩17,437 | -0.68% | 4.6만 |
|---|
| 2026.07.30 | ₩17,597 | ₩17,611 | ₩17,410 | ₩17,517 | -0.46% | 4.3만 |
|---|
| 2026.07.29 | ₩17,531 | ₩17,704 | ₩17,464 | ₩17,571 | +0.23% | 5.8만 |
|---|
| 2026.07.28 | ₩17,517 | ₩17,611 | ₩17,490 | ₩17,490 | -0.15% | 4.5만 |
|---|
| 2026.07.27 | ₩17,691 | ₩17,771 | ₩17,510 | ₩17,557 | -0.75% | 3.5만 |
|---|
| 2026.07.24 | ₩17,597 | ₩17,811 | ₩17,571 | ₩17,597 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩17,757 | ₩17,878 | ₩17,597 | ₩17,637 | -0.68% | 6.2만 |
|---|
| 2026.07.22 | ₩17,891 | ₩17,998 | ₩17,784 | ₩17,784 | -0.60% | 7.6만 |
|---|
| 2026.07.21 | ₩17,971 | ₩18,025 | ₩17,904 | ₩17,931 | -0.22% | 4.5만 |
|---|
| 2026.07.20 | ₩17,998 | ₩18,118 | ₩17,839 | ₩17,958 | -0.22% | 4.4만 |
|---|
| 2026.07.17 | ₩18,105 | ₩18,150 | ₩18,025 | ₩18,025 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩18,131 | ₩18,158 | ₩18,038 | ₩18,105 | -0.15% | 1.9만 |
|---|
| 2026.07.15 | ₩18,171 | ₩18,211 | ₩18,038 | ₩18,131 | -0.22% | 3.6만 |
|---|
| 2026.07.14 | ₩18,211 | ₩18,238 | ₩18,145 | ₩18,211 | 0.00% | 7.2만 |
|---|
| 2026.07.13 | ₩18,171 | ₩18,211 | ₩18,118 | ₩18,131 | -0.22% | 4.9만 |
|---|
| 2026.07.10 | ₩18,211 | ₩18,211 | ₩18,078 | ₩18,171 | -0.22% | 3.4만 |
|---|
| 2026.07.09 | ₩18,131 | ₩18,171 | ₩18,011 | ₩18,158 | +0.15% | 2.2만 |
|---|
| 2026.07.08 | ₩18,145 | ₩18,171 | ₩18,038 | ₩18,091 | -0.29% | 2.4만 |
|---|
| 2026.07.07 | ₩18,211 | ₩18,225 | ₩18,051 | ₩18,131 | -0.44% | 3.4만 |
|---|
| 2026.07.06 | ₩18,211 | ₩18,238 | ₩18,158 | ₩18,171 | -0.22% | 6.9만 |
|---|
| 2026.07.02 | ₩18,225 | ₩18,292 | ₩18,158 | ₩18,238 | +0.07% | 3.6만 |
|---|
| 2026.07.01 | ₩18,211 | ₩18,211 | ₩18,125 | ₩18,185 | -0.15% | 3.3만 |
|---|
| 2026.06.30 | ₩18,158 | ₩18,225 | ₩18,091 | ₩18,198 | +0.22% | 6.2만 |
|---|
| 2026.06.29 | ₩18,078 | ₩18,198 | ₩18,011 | ₩18,078 | 0.00% | 4.9만 |
|---|
| 2026.06.26 | ₩18,025 | ₩18,118 | ₩18,011 | ₩18,025 | 0.00% | 2.3만 |
|---|
| 2026.06.25 | ₩17,984 | ₩18,118 | ₩17,958 | ₩17,998 | +0.07% | 3.7만 |
|---|
| 2026.06.24 | ₩17,984 | ₩18,118 | ₩17,944 | ₩17,998 | +0.07% | 2.8만 |
|---|
| 2026.06.23 | ₩17,931 | ₩18,038 | ₩17,931 | ₩17,971 | +0.22% | 7.8천 |
|---|
| 2026.06.22 | ₩17,891 | ₩17,984 | ₩17,891 | ₩17,958 | +0.37% | 2.3만 |
|---|
| 2026.06.18 | ₩17,904 | ₩18,025 | ₩17,884 | ₩17,971 | +0.37% | 4.6만 |
|---|
| 2026.06.17 | ₩17,851 | ₩17,944 | ₩17,771 | ₩17,904 | +0.30% | 4.8만 |
|---|
| 2026.06.16 | ₩17,824 | ₩17,944 | ₩17,824 | ₩17,851 | +0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩17,851 | ₩17,891 | ₩17,824 | ₩17,824 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩17,958 | ₩17,958 | ₩17,904 | ₩17,918 | -0.22% | 1만 |
|---|
| 2026.06.11 | ₩18,025 | ₩18,031 | ₩17,958 | ₩17,971 | -0.30% | 3.5만 |
|---|
| 2026.06.10 | ₩17,904 | ₩17,971 | ₩17,771 | ₩17,971 | +0.37% | 3.9만 |
|---|
| 2026.06.09 | ₩17,904 | ₩17,904 | ₩17,757 | ₩17,824 | -0.45% | 4.2만 |
|---|
| 2026.06.08 | ₩17,771 | ₩17,798 | ₩17,704 | ₩17,757 | -0.08% | 3.4만 |
|---|
| 2026.06.05 | ₩17,798 | ₩17,798 | ₩17,691 | ₩17,784 | -0.08% | 3.7만 |
|---|
| 2026.06.04 | ₩17,691 | ₩17,891 | ₩17,531 | ₩17,824 | +0.75% | 6.4만 |
|---|
| 2026.06.03 | ₩17,477 | ₩17,778 | ₩17,477 | ₩17,557 | +0.46% | 8.2만 |
|---|
| 2026.06.02 | ₩17,731 | ₩17,731 | ₩17,611 | ₩17,691 | -0.23% | 5.6만 |
|---|
| 2026.06.01 | ₩17,717 | ₩17,724 | ₩17,611 | ₩17,637 | -0.45% | 3.7만 |
|---|
| 2026.05.29 | ₩17,744 | ₩17,771 | ₩17,584 | ₩17,637 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩17,597 | ₩17,677 | ₩17,517 | ₩17,677 | +0.46% | 5.7만 |
|---|
| 2026.05.27 | ₩17,410 | ₩17,584 | ₩17,304 | ₩17,464 | +0.31% | 10.1만 |
|---|
| 2026.05.26 | ₩17,571 | ₩17,571 | ₩17,304 | ₩17,357 | -1.22% | 11.2만 |
|---|
| 2026.05.22 | ₩17,384 | ₩17,477 | ₩17,290 | ₩17,357 | -0.15% | 4.8만 |
|---|
| 2026.05.21 | ₩17,357 | ₩17,384 | ₩17,330 | ₩17,344 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩17,397 | ₩17,611 | ₩17,290 | ₩17,370 | -0.15% | 5.4만 |
|---|
| 2026.05.19 | ₩17,370 | ₩17,424 | ₩17,290 | ₩17,330 | -0.23% | 5.2만 |
|---|
| 2026.05.18 | ₩17,611 | ₩17,611 | ₩17,437 | ₩17,450 | -0.91% | 3.1만 |
|---|
| 2026.05.15 | ₩17,744 | ₩17,764 | ₩17,531 | ₩17,544 | -1.13% | 4.7만 |
|---|
| 2026.05.14 | ₩17,984 | ₩18,025 | ₩17,838 | ₩17,918 | -0.37% | 9.3만 |
|---|
| 2026.05.13 | ₩17,944 | ₩18,051 | ₩17,784 | ₩17,958 | +0.07% | 18.8만 |
|---|
| 2026.05.12 | ₩17,757 | ₩17,784 | ₩17,664 | ₩17,731 | -0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩17,584 | ₩17,824 | ₩17,584 | ₩17,784 | +1.14% | 10.6만 |
|---|
| 2026.05.08 | ₩17,544 | ₩17,677 | ₩17,544 | ₩17,624 | +0.46% | 3.8만 |
|---|
| 2026.05.07 | ₩17,557 | ₩17,611 | ₩17,504 | ₩17,528 | -0.17% | 3.2만 |
|---|
| 2026.05.06 | ₩17,397 | ₩17,637 | ₩17,377 | ₩17,544 | +0.84% | 15.7만 |
|---|
| 2026.05.05 | ₩17,317 | ₩17,350 | ₩17,277 | ₩17,330 | +0.08% | 13만 |
|---|
| 2026.05.04 | ₩17,384 | ₩17,384 | ₩17,210 | ₩17,277 | -0.61% | 5.8만 |
|---|
| 2026.05.01 | ₩17,384 | ₩17,410 | ₩17,317 | ₩17,384 | 0.00% | 5.1만 |
|---|
| 2026.04.30 | ₩17,410 | ₩17,410 | ₩17,290 | ₩17,344 | -0.38% | 9.5만 |
|---|
| 2026.04.29 | ₩17,370 | ₩17,397 | ₩17,263 | ₩17,330 | -0.23% | 9.1만 |
|---|
| 2026.04.28 | ₩17,344 | ₩17,384 | ₩17,317 | ₩17,357 | +0.08% | 6만 |
|---|
| 2026.04.27 | ₩17,317 | ₩17,344 | ₩17,277 | ₩17,344 | +0.15% | 3.2만 |
|---|
| 2026.04.24 | ₩17,330 | ₩17,357 | ₩17,290 | ₩17,344 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩17,344 | ₩17,370 | ₩17,263 | ₩17,277 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩17,384 | ₩17,384 | ₩17,277 | ₩17,344 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩17,410 | ₩17,410 | ₩17,290 | ₩17,330 | -0.46% | 5.5만 |
|---|
| 2026.04.20 | ₩17,410 | ₩17,410 | ₩17,304 | ₩17,344 | -0.38% | 4.4만 |
|---|
| 2026.04.17 | ₩17,384 | ₩17,424 | ₩17,277 | ₩17,424 | +0.23% | 17.6만 |
|---|
| 2026.04.16 | ₩17,304 | ₩17,397 | ₩17,250 | ₩17,290 | -0.08% | 4.3만 |
|---|
| 2026.04.15 | ₩17,370 | ₩17,370 | ₩17,130 | ₩17,263 | -0.61% | 5.7만 |
|---|
| 2026.04.14 | ₩17,437 | ₩17,437 | ₩17,357 | ₩17,437 | 0.00% | 5.5만 |
|---|
| 2026.04.13 | ₩17,410 | ₩17,410 | ₩17,344 | ₩17,370 | -0.23% | 3만 |
|---|
| 2026.04.10 | ₩17,464 | ₩17,517 | ₩17,317 | ₩17,370 | -0.54% | 5.3만 |
|---|
| 2026.04.09 | ₩17,263 | ₩17,384 | ₩17,237 | ₩17,384 | +0.70% | 8.8만 |
|---|
| 2026.04.08 | ₩17,143 | ₩17,223 | ₩16,956 | ₩17,170 | +0.16% | 7.1만 |
|---|
| 2026.04.07 | ₩16,970 | ₩17,037 | ₩16,850 | ₩16,970 | 0.00% | 3.6만 |
|---|
| 2026.04.06 | ₩17,077 | ₩17,077 | ₩16,851 | ₩16,956 | -0.70% | 5.9만 |
|---|
| 2026.04.02 | ₩17,023 | ₩17,023 | ₩16,863 | ₩17,023 | 0.00% | 6.7만 |
|---|
| 2026.04.01 | ₩16,970 | ₩17,117 | ₩16,830 | ₩17,090 | +0.71% | 6.8만 |
|---|
| 2026.03.31 | ₩16,663 | ₩16,916 | ₩16,583 | ₩16,890 | +1.36% | 8.2만 |
|---|
| 2026.03.30 | ₩16,516 | ₩16,623 | ₩16,436 | ₩16,543 | +0.16% | 10.3만 |
|---|
| 2026.03.27 | ₩16,529 | ₩16,543 | ₩16,422 | ₩16,436 | -0.57% | 13.8만 |
|---|
| 2026.03.26 | ₩16,609 | ₩16,656 | ₩16,529 | ₩16,543 | -0.40% | 7.9만 |
|---|
| 2026.03.25 | ₩16,769 | ₩16,923 | ₩16,649 | ₩16,703 | -0.40% | 8.3만 |
|---|
| 2026.03.24 | ₩16,796 | ₩16,850 | ₩16,716 | ₩16,729 | -0.40% | 6.3만 |
|---|
| 2026.03.23 | ₩16,863 | ₩17,043 | ₩16,783 | ₩16,796 | -0.40% | 8.5만 |
|---|
| 2026.03.20 | ₩17,037 | ₩17,110 | ₩16,836 | ₩16,836 | -1.18% | 7.6만 |
|---|
| 2026.03.19 | ₩17,063 | ₩17,090 | ₩16,983 | ₩16,996 | -0.39% | 4.1만 |
|---|
| 2026.03.18 | ₩17,170 | ₩17,170 | ₩17,023 | ₩17,023 | -0.86% | 4.1만 |
|---|
| 2026.03.17 | ₩17,223 | ₩17,223 | ₩17,063 | ₩17,117 | -0.62% | 4.9만 |
|---|
| 2026.03.16 | ₩17,237 | ₩17,237 | ₩17,157 | ₩17,170 | -0.39% | 2.5만 |
|---|
| 2026.03.13 | ₩17,197 | ₩17,250 | ₩17,197 | ₩17,250 | +0.31% | 2.9만 |
|---|
| 2026.03.12 | ₩17,183 | ₩17,250 | ₩17,130 | ₩17,237 | +0.31% | 5.8만 |
|---|
| 2026.03.11 | ₩17,223 | ₩17,237 | ₩17,130 | ₩17,197 | -0.16% | 7.9만 |
|---|
| 2026.03.10 | ₩17,143 | ₩17,197 | ₩17,037 | ₩17,170 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩17,090 | ₩17,230 | ₩17,050 | ₩17,183 | +0.55% | 8.7만 |
|---|
| 2026.03.06 | ₩17,197 | ₩17,277 | ₩17,090 | ₩17,117 | -0.47% | 7.8만 |
|---|
| 2026.03.05 | ₩17,397 | ₩17,410 | ₩17,237 | ₩17,263 | -0.77% | 12.1만 |
|---|
| 2026.03.04 | ₩17,410 | ₩17,537 | ₩17,397 | ₩17,437 | +0.15% | 7.5만 |
|---|
| 2026.03.03 | ₩17,544 | ₩17,544 | ₩17,397 | ₩17,397 | -0.84% | 5.1만 |
|---|
| 2026.03.02 | ₩17,584 | ₩17,584 | ₩17,504 | ₩17,584 | 0.00% | 6.2만 |
|---|
| 2026.02.27 | ₩17,544 | ₩17,597 | ₩17,490 | ₩17,597 | +0.30% | 7만 |
|---|
| 2026.02.26 | ₩17,611 | ₩17,685 | ₩17,504 | ₩17,557 | -0.30% | 7만 |
|---|
| 2026.02.25 | ₩17,397 | ₩17,624 | ₩17,304 | ₩17,584 | +1.07% | 22.6만 |
|---|
| 2026.02.24 | ₩17,304 | ₩17,370 | ₩17,250 | ₩17,357 | +0.31% | 6.1만 |
|---|
| 2026.02.23 | ₩17,450 | ₩17,464 | ₩17,263 | ₩17,317 | -0.77% | 6.1만 |
|---|
| 2026.02.20 | ₩17,437 | ₩17,477 | ₩17,357 | ₩17,397 | -0.23% | 9.6만 |
|---|
| 2026.02.19 | ₩17,450 | ₩17,477 | ₩17,370 | ₩17,397 | -0.31% | 5.2만 |
|---|
| 2026.02.18 | ₩17,490 | ₩17,557 | ₩17,304 | ₩17,410 | -0.46% | 8.8만 |
|---|
| 2026.02.17 | ₩17,397 | ₩17,531 | ₩17,397 | ₩17,464 | +0.38% | 11.5만 |
|---|
| 2026.02.13 | ₩17,584 | ₩17,624 | ₩17,424 | ₩17,490 | -0.53% | 20.4만 |
|---|
| 2026.02.12 | ₩17,651 | ₩17,717 | ₩17,597 | ₩17,664 | +0.08% | 6.7만 |
|---|
| 2026.02.11 | ₩17,597 | ₩17,637 | ₩17,531 | ₩17,597 | 0.00% | 4.3만 |
|---|
| 2026.02.10 | ₩17,611 | ₩17,637 | ₩17,568 | ₩17,597 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩17,557 | ₩17,589 | ₩17,504 | ₩17,544 | -0.08% | 4.6만 |
|---|
| 2026.02.06 | ₩17,517 | ₩17,557 | ₩17,402 | ₩17,504 | -0.08% | 7.2만 |
|---|
| 2026.02.05 | ₩17,544 | ₩17,557 | ₩17,490 | ₩17,517 | -0.15% | 7.7만 |
|---|
| 2026.02.04 | ₩17,437 | ₩17,597 | ₩17,437 | ₩17,544 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩17,477 | ₩17,544 | ₩17,450 | ₩17,504 | +0.15% | 10.4만 |
|---|
| 2026.02.02 | ₩17,490 | ₩17,587 | ₩17,396 | ₩17,477 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩17,544 | ₩17,608 | ₩17,330 | ₩17,477 | -0.38% | 7.4만 |
|---|
| 2026.01.29 | ₩17,357 | ₩17,424 | ₩17,231 | ₩17,424 | +0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩17,210 | ₩17,304 | ₩17,183 | ₩17,304 | +0.54% | 5.1만 |
|---|
| 2026.01.27 | ₩17,143 | ₩17,170 | ₩17,037 | ₩17,170 | +0.16% | 5.6만 |
|---|
| 2026.01.26 | ₩17,277 | ₩17,277 | ₩17,090 | ₩17,103 | -1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩17,290 | ₩17,290 | ₩17,157 | ₩17,223 | -0.39% | 7.9만 |
|---|
| 2026.01.22 | ₩17,357 | ₩17,357 | ₩17,177 | ₩17,237 | -0.69% | 6.8만 |
|---|
| 2026.01.21 | ₩17,357 | ₩17,357 | ₩17,263 | ₩17,290 | -0.38% | 3.3만 |
|---|
| 2026.01.20 | ₩17,304 | ₩17,330 | ₩17,197 | ₩17,290 | -0.08% | 5.7만 |
|---|
| 2026.01.16 | ₩17,584 | ₩17,584 | ₩17,290 | ₩17,357 | -1.29% | 5.2만 |
|---|
| 2026.01.15 | ₩17,384 | ₩17,510 | ₩17,370 | ₩17,384 | 0.00% | 4.7만 |
|---|
| 2026.01.14 | ₩17,477 | ₩17,584 | ₩17,370 | ₩17,477 | 0.00% | 6.1만 |
|---|
| 2026.01.13 | ₩17,370 | ₩17,477 | ₩17,330 | ₩17,464 | +0.54% | 10.1만 |
|---|
| 2026.01.12 | ₩17,330 | ₩17,370 | ₩17,274 | ₩17,357 | +0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩17,183 | ₩17,357 | ₩17,157 | ₩17,330 | +0.85% | 17.7만 |
|---|
| 2026.01.08 | ₩17,103 | ₩17,197 | ₩17,050 | ₩17,130 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩17,103 | ₩17,197 | ₩17,037 | ₩17,157 | +0.31% | 7.7만 |
|---|
| 2026.01.06 | ₩17,090 | ₩17,157 | ₩17,063 | ₩17,077 | -0.08% | 10.1만 |
|---|
| 2026.01.05 | ₩17,037 | ₩17,090 | ₩17,023 | ₩17,090 | +0.31% | 5.8만 |
|---|
| 2026.01.02 | ₩16,930 | ₩17,010 | ₩16,903 | ₩17,010 | +0.47% | 4만 |
|---|
| 2025.12.31 | ₩16,943 | ₩17,050 | ₩16,900 | ₩16,903 | -0.24% | 27.6만 |
|---|
| 2025.12.30 | ₩16,970 | ₩16,996 | ₩16,876 | ₩16,943 | -0.16% | 25.6만 |
|---|
| 2025.12.29 | ₩16,890 | ₩16,947 | ₩16,863 | ₩16,890 | 0.00% | 18.2만 |
|---|
| 2025.12.26 | ₩16,903 | ₩16,910 | ₩16,836 | ₩16,890 | -0.08% | 12.8만 |
|---|
| 2025.12.24 | ₩16,956 | ₩17,016 | ₩16,916 | ₩16,956 | 0.00% | 5.9만 |
|---|
| 2025.12.23 | ₩16,930 | ₩17,050 | ₩16,903 | ₩16,956 | +0.16% | 40.6만 |
|---|
| 2025.12.22 | ₩17,223 | ₩17,250 | ₩17,077 | ₩17,077 | -0.85% | 15.6만 |
|---|
| 2025.12.19 | ₩17,143 | ₩17,223 | ₩17,117 | ₩17,223 | +0.47% | 14.2만 |
|---|
| 2025.12.18 | ₩17,197 | ₩17,330 | ₩17,143 | ₩17,217 | +0.12% | 11.9만 |
|---|
| 2025.12.17 | ₩17,290 | ₩17,317 | ₩17,157 | ₩17,237 | -0.31% | 15.4만 |
|---|
| 2025.12.16 | ₩17,277 | ₩17,364 | ₩17,107 | ₩17,277 | 0.00% | 19.4만 |
|---|
| 2025.12.15 | ₩17,410 | ₩17,410 | ₩17,183 | ₩17,304 | -0.61% | 8.8만 |
|---|
| 2025.12.12 | ₩17,450 | ₩17,597 | ₩17,344 | ₩17,557 | +0.61% | 12.2만 |
|---|
| 2025.12.11 | ₩17,424 | ₩17,557 | ₩17,330 | ₩17,477 | +0.31% | 9.3만 |
|---|
| 2025.12.10 | ₩17,344 | ₩17,504 | ₩17,330 | ₩17,464 | +0.69% | 9.7만 |
|---|
| 2025.12.09 | ₩17,263 | ₩17,424 | ₩17,223 | ₩17,384 | +0.70% | 8.8만 |
|---|
| 2025.12.08 | ₩17,250 | ₩17,357 | ₩17,183 | ₩17,277 | +0.15% | 11.5만 |
|---|
| 2025.12.05 | ₩17,210 | ₩17,317 | ₩17,143 | ₩17,277 | +0.39% | 12.2만 |
|---|
| 2025.12.04 | ₩17,077 | ₩17,210 | ₩17,037 | ₩17,210 | +0.78% | 8.8만 |
|---|
| 2025.12.03 | ₩16,930 | ₩17,117 | ₩16,930 | ₩17,117 | +1.10% | 15.6만 |
|---|
| 2025.12.02 | ₩16,930 | ₩16,943 | ₩16,823 | ₩16,943 | +0.08% | 16.2만 |
|---|
| 2025.12.01 | ₩16,996 | ₩17,023 | ₩16,863 | ₩16,916 | -0.47% | 15.2만 |
|---|
| 2025.11.28 | ₩17,077 | ₩17,103 | ₩16,983 | ₩17,050 | -0.16% | 8.4만 |
|---|
| 2025.11.26 | ₩17,023 | ₩17,063 | ₩16,970 | ₩17,037 | +0.08% | 9.5만 |
|---|
| 2025.11.25 | ₩16,996 | ₩17,023 | ₩16,943 | ₩16,996 | 0.00% | 12.8만 |
|---|
| 2025.11.24 | ₩16,996 | ₩17,023 | ₩16,928 | ₩16,943 | -0.31% | 22.3만 |
|---|
| 2025.11.21 | ₩17,010 | ₩17,143 | ₩16,916 | ₩16,943 | -0.39% | 15.3만 |
|---|
| 2025.11.20 | ₩17,290 | ₩17,290 | ₩17,023 | ₩17,077 | -1.24% | 20.1만 |
|---|
| 2025.11.19 | ₩17,183 | ₩17,183 | ₩17,037 | ₩17,117 | -0.39% | 10.7만 |
|---|
| 2025.11.18 | ₩17,304 | ₩17,304 | ₩17,063 | ₩17,103 | -1.16% | 14만 |
|---|
| 2025.11.17 | ₩17,424 | ₩17,424 | ₩17,170 | ₩17,223 | -1.15% | 29.2만 |
|---|
| 2025.11.14 | ₩17,157 | ₩17,357 | ₩17,117 | ₩17,357 | +1.17% | 14.7만 |
|---|
| 2025.11.13 | ₩17,357 | ₩17,397 | ₩17,237 | ₩17,250 | -0.62% | 15.9만 |
|---|
| 2025.11.12 | ₩17,477 | ₩17,477 | ₩17,370 | ₩17,410 | -0.38% | 11.3만 |
|---|
| 2025.11.11 | ₩17,384 | ₩17,437 | ₩17,317 | ₩17,437 | +0.31% | 27.2만 |
|---|
| 2025.11.10 | ₩17,290 | ₩17,436 | ₩17,290 | ₩17,384 | +0.54% | 5.7만 |
|---|
| 2025.11.07 | ₩17,384 | ₩17,437 | ₩17,304 | ₩17,357 | -0.15% | 8.8만 |
|---|
| 2025.11.06 | ₩17,517 | ₩17,517 | ₩17,370 | ₩17,370 | -0.84% | 8.2만 |
|---|
| 2025.11.05 | ₩17,544 | ₩17,557 | ₩17,384 | ₩17,424 | -0.68% | 6.3만 |
|---|
| 2025.11.04 | ₩17,504 | ₩17,637 | ₩17,370 | ₩17,597 | +0.53% | 14.5만 |
|---|
| 2025.11.03 | ₩17,517 | ₩17,591 | ₩17,454 | ₩17,504 | -0.08% | 5.8만 |
|---|
| 2025.10.31 | ₩17,357 | ₩17,584 | ₩17,313 | ₩17,517 | +0.92% | 10.6만 |
|---|
| 2025.10.30 | ₩17,277 | ₩17,317 | ₩17,210 | ₩17,317 | +0.23% | 14.6만 |
|---|
| 2025.10.29 | ₩17,317 | ₩17,370 | ₩17,197 | ₩17,250 | -0.39% | 10.5만 |
|---|
| 2025.10.28 | ₩17,277 | ₩17,397 | ₩17,263 | ₩17,304 | +0.15% | 10.9만 |
|---|
| 2025.10.27 | ₩17,290 | ₩17,290 | ₩17,237 | ₩17,277 | -0.08% | 4.8만 |
|---|
| 2025.10.24 | ₩17,304 | ₩17,330 | ₩17,223 | ₩17,223 | -0.46% | 7만 |
|---|
| 2025.10.23 | ₩17,357 | ₩17,384 | ₩17,197 | ₩17,237 | -0.69% | 12.5만 |
|---|
| 2025.10.22 | ₩17,384 | ₩17,473 | ₩17,250 | ₩17,357 | -0.15% | 11만 |
|---|
| 2025.10.21 | ₩17,237 | ₩17,464 | ₩17,237 | ₩17,424 | +1.08% | 9만 |
|---|
| 2025.10.20 | ₩17,143 | ₩17,237 | ₩17,130 | ₩17,237 | +0.55% | 12.4만 |
|---|
| 2025.10.17 | ₩17,344 | ₩17,382 | ₩17,090 | ₩17,103 | -1.39% | 13.3만 |
|---|
| 2025.10.16 | ₩17,410 | ₩17,544 | ₩17,290 | ₩17,330 | -0.46% | 8.9만 |
|---|
| 2025.10.15 | ₩17,477 | ₩17,651 | ₩17,304 | ₩17,384 | -0.53% | 9.8만 |
|---|
| 2025.10.14 | ₩17,597 | ₩17,651 | ₩17,410 | ₩17,544 | -0.30% | 10.4만 |
|---|
| 2025.10.13 | ₩17,664 | ₩17,691 | ₩17,490 | ₩17,597 | -0.38% | 4.9만 |
|---|
| 2025.10.10 | ₩17,611 | ₩17,664 | ₩17,539 | ₩17,651 | +0.23% | 5.5만 |
|---|