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 | ₩15,215 | ₩15,456 | ₩15,215 | ₩15,322 | +0.70% | 19.3만 |
| 2026.10.08 | ₩15,242 | ₩15,255 | ₩15,095 | ₩15,135 | -0.70% | 15.8만 |
| 2026.10.07 | ₩15,496 | ₩15,496 | ₩15,215 | ₩15,229 | -1.72% | 11만 |
| 2026.10.06 | ₩15,536 | ₩15,629 | ₩15,416 | ₩15,522 | -0.09% | 22만 |
| 2026.10.05 | ₩15,763 | ₩15,763 | ₩15,522 | ₩15,576 | -1.19% | 9.6만 |
| 2026.10.02 | ₩15,816 | ₩16,150 | ₩15,669 | ₩15,763 | -0.34% | 5.9만 |
| 2026.10.01 | ₩15,682 | ₩15,803 | ₩15,482 | ₩15,776 | +0.60% | 14.3만 |
| 2026.09.30 | ₩15,549 | ₩15,682 | ₩15,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,616 |
| +0.43% |
| 19.9만 |
| 2026.09.29 | ₩15,269 | ₩15,496 | ₩15,175 | ₩15,269 | 0.00% | 20.8만 |
|---|
| 2026.09.28 | ₩15,602 | ₩15,748 | ₩15,269 | ₩15,269 | -2.14% | 20.2만 |
|---|
| 2026.09.25 | ₩15,856 | ₩15,883 | ₩15,616 | ₩15,723 | -0.84% | 13.5만 |
|---|
| 2026.09.24 | ₩16,043 | ₩16,043 | ₩15,669 | ₩15,856 | -1.16% | 24.3만 |
|---|
| 2026.09.23 | ₩16,336 | ₩16,336 | ₩15,976 | ₩16,070 | -1.63% | 14.2만 |
|---|
| 2026.09.22 | ₩16,390 | ₩16,417 | ₩16,283 | ₩16,350 | -0.24% | 8.8만 |
|---|
| 2026.09.21 | ₩16,403 | ₩16,417 | ₩16,323 | ₩16,390 | -0.08% | 1.5만 |
|---|
| 2026.09.18 | ₩16,550 | ₩16,550 | ₩16,371 | ₩16,430 | -0.73% | 2.9만 |
|---|
| 2026.09.17 | ₩16,483 | ₩16,750 | ₩16,443 | ₩16,563 | +0.49% | 7.8만 |
|---|
| 2026.09.16 | ₩16,377 | ₩16,497 | ₩16,296 | ₩16,457 | +0.49% | 7.7만 |
|---|
| 2026.09.15 | ₩16,577 | ₩16,817 | ₩16,283 | ₩16,403 | -1.05% | 14.5만 |
|---|
| 2026.09.14 | ₩16,910 | ₩16,986 | ₩16,697 | ₩16,697 | -1.26% | 5.7만 |
|---|
| 2026.09.11 | ₩17,071 | ₩17,111 | ₩16,857 | ₩16,884 | -1.09% | 3.3만 |
|---|
| 2026.09.10 | ₩17,137 | ₩17,177 | ₩16,950 | ₩16,977 | -0.93% | 8.1만 |
|---|
| 2026.09.09 | ₩17,297 | ₩17,337 | ₩17,151 | ₩17,151 | -0.85% | 5.1만 |
|---|
| 2026.09.08 | ₩17,284 | ₩17,524 | ₩17,151 | ₩17,231 | -0.31% | 4.7만 |
|---|
| 2026.09.04 | ₩17,271 | ₩17,378 | ₩17,151 | ₩17,284 | +0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩17,231 | ₩17,371 | ₩17,191 | ₩17,217 | -0.08% | 3.3만 |
|---|
| 2026.09.02 | ₩17,364 | ₩17,471 | ₩17,191 | ₩17,217 | -0.85% | 6만 |
|---|
| 2026.09.01 | ₩17,511 | ₩17,519 | ₩17,237 | ₩17,284 | -1.30% | 7.3만 |
|---|
| 2026.08.31 | ₩17,591 | ₩17,698 | ₩17,431 | ₩17,431 | -0.91% | 2.5만 |
|---|
| 2026.08.28 | ₩17,484 | ₩17,551 | ₩17,431 | ₩17,551 | +0.38% | 4.6만 |
|---|
| 2026.08.27 | ₩17,564 | ₩17,588 | ₩17,364 | ₩17,444 | -0.68% | 6.7만 |
|---|
| 2026.08.26 | ₩17,551 | ₩17,679 | ₩17,471 | ₩17,484 | -0.38% | 2.3만 |
|---|
| 2026.08.25 | ₩17,591 | ₩17,644 | ₩17,551 | ₩17,578 | -0.08% | 2.1만 |
|---|
| 2026.08.24 | ₩17,578 | ₩17,698 | ₩17,511 | ₩17,511 | -0.38% | 4만 |
|---|
| 2026.08.21 | ₩17,444 | ₩17,551 | ₩17,444 | ₩17,551 | +0.61% | 11.3만 |
|---|
| 2026.08.20 | ₩17,858 | ₩17,858 | ₩17,458 | ₩17,471 | -2.17% | 14.2만 |
|---|
| 2026.08.19 | ₩17,791 | ₩17,805 | ₩17,638 | ₩17,738 | -0.30% | 3만 |
|---|
| 2026.08.18 | ₩17,805 | ₩17,871 | ₩17,631 | ₩17,791 | -0.07% | 6.7만 |
|---|
| 2026.08.17 | ₩17,885 | ₩17,885 | ₩17,805 | ₩17,805 | -0.45% | 2.4만 |
|---|
| 2026.08.14 | ₩17,751 | ₩17,991 | ₩17,631 | ₩17,885 | +0.75% | 13.6만 |
|---|
| 2026.08.13 | ₩17,791 | ₩17,951 | ₩17,762 | ₩17,871 | +0.45% | 2.3만 |
|---|
| 2026.08.12 | ₩17,751 | ₩17,885 | ₩17,751 | ₩17,831 | +0.45% | 3.5만 |
|---|
| 2026.08.11 | ₩17,725 | ₩17,825 | ₩17,698 | ₩17,751 | +0.15% | 3.7만 |
|---|
| 2026.08.10 | ₩17,618 | ₩17,838 | ₩17,618 | ₩17,725 | +0.61% | 7만 |
|---|
| 2026.08.07 | ₩17,538 | ₩17,745 | ₩17,538 | ₩17,658 | +0.68% | 4.9만 |
|---|
| 2026.08.06 | ₩17,498 | ₩17,511 | ₩17,444 | ₩17,484 | -0.08% | 4.1만 |
|---|
| 2026.08.05 | ₩17,511 | ₩17,745 | ₩17,391 | ₩17,444 | -0.38% | 3.2만 |
|---|
| 2026.08.04 | ₩17,458 | ₩17,679 | ₩17,391 | ₩17,498 | +0.23% | 6만 |
|---|
| 2026.08.03 | ₩17,458 | ₩17,544 | ₩17,404 | ₩17,458 | 0.00% | 6.2만 |
|---|
| 2026.07.31 | ₩17,551 | ₩17,646 | ₩17,404 | ₩17,431 | -0.68% | 4.6만 |
|---|
| 2026.07.30 | ₩17,591 | ₩17,604 | ₩17,404 | ₩17,511 | -0.46% | 4.3만 |
|---|
| 2026.07.29 | ₩17,524 | ₩17,698 | ₩17,458 | ₩17,564 | +0.23% | 5.8만 |
|---|
| 2026.07.28 | ₩17,511 | ₩17,604 | ₩17,484 | ₩17,484 | -0.15% | 4.5만 |
|---|
| 2026.07.27 | ₩17,685 | ₩17,765 | ₩17,504 | ₩17,551 | -0.75% | 3.5만 |
|---|
| 2026.07.24 | ₩17,591 | ₩17,805 | ₩17,564 | ₩17,591 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩17,751 | ₩17,871 | ₩17,591 | ₩17,631 | -0.68% | 6.2만 |
|---|
| 2026.07.22 | ₩17,885 | ₩17,991 | ₩17,778 | ₩17,778 | -0.60% | 7.6만 |
|---|
| 2026.07.21 | ₩17,965 | ₩18,018 | ₩17,898 | ₩17,925 | -0.22% | 4.5만 |
|---|
| 2026.07.20 | ₩17,991 | ₩18,112 | ₩17,833 | ₩17,951 | -0.22% | 4.4만 |
|---|
| 2026.07.17 | ₩18,098 | ₩18,144 | ₩18,018 | ₩18,018 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩18,125 | ₩18,152 | ₩18,032 | ₩18,098 | -0.15% | 1.9만 |
|---|
| 2026.07.15 | ₩18,165 | ₩18,205 | ₩18,032 | ₩18,125 | -0.22% | 3.6만 |
|---|
| 2026.07.14 | ₩18,205 | ₩18,232 | ₩18,138 | ₩18,205 | 0.00% | 7.2만 |
|---|
| 2026.07.13 | ₩18,165 | ₩18,205 | ₩18,112 | ₩18,125 | -0.22% | 4.9만 |
|---|
| 2026.07.10 | ₩18,205 | ₩18,205 | ₩18,072 | ₩18,165 | -0.22% | 3.4만 |
|---|
| 2026.07.09 | ₩18,125 | ₩18,165 | ₩18,005 | ₩18,152 | +0.15% | 2.2만 |
|---|
| 2026.07.08 | ₩18,138 | ₩18,165 | ₩18,032 | ₩18,085 | -0.29% | 2.4만 |
|---|
| 2026.07.07 | ₩18,205 | ₩18,218 | ₩18,045 | ₩18,125 | -0.44% | 3.4만 |
|---|
| 2026.07.06 | ₩18,205 | ₩18,232 | ₩18,152 | ₩18,165 | -0.22% | 6.9만 |
|---|
| 2026.07.02 | ₩18,218 | ₩18,285 | ₩18,152 | ₩18,232 | +0.07% | 3.6만 |
|---|
| 2026.07.01 | ₩18,205 | ₩18,205 | ₩18,118 | ₩18,178 | -0.15% | 3.3만 |
|---|
| 2026.06.30 | ₩18,152 | ₩18,218 | ₩18,085 | ₩18,192 | +0.22% | 6.2만 |
|---|
| 2026.06.29 | ₩18,072 | ₩18,192 | ₩18,005 | ₩18,072 | 0.00% | 4.9만 |
|---|
| 2026.06.26 | ₩18,018 | ₩18,112 | ₩18,005 | ₩18,018 | 0.00% | 2.3만 |
|---|
| 2026.06.25 | ₩17,978 | ₩18,112 | ₩17,951 | ₩17,991 | +0.07% | 3.7만 |
|---|
| 2026.06.24 | ₩17,978 | ₩18,112 | ₩17,938 | ₩17,991 | +0.07% | 2.8만 |
|---|
| 2026.06.23 | ₩17,925 | ₩18,032 | ₩17,925 | ₩17,965 | +0.22% | 7.8천 |
|---|
| 2026.06.22 | ₩17,885 | ₩17,978 | ₩17,885 | ₩17,951 | +0.37% | 2.3만 |
|---|
| 2026.06.18 | ₩17,898 | ₩18,018 | ₩17,878 | ₩17,965 | +0.37% | 4.6만 |
|---|
| 2026.06.17 | ₩17,845 | ₩17,938 | ₩17,765 | ₩17,898 | +0.30% | 4.8만 |
|---|
| 2026.06.16 | ₩17,818 | ₩17,938 | ₩17,818 | ₩17,845 | +0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩17,845 | ₩17,885 | ₩17,818 | ₩17,818 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩17,951 | ₩17,951 | ₩17,898 | ₩17,911 | -0.22% | 1만 |
|---|
| 2026.06.11 | ₩18,018 | ₩18,025 | ₩17,951 | ₩17,965 | -0.30% | 3.5만 |
|---|
| 2026.06.10 | ₩17,898 | ₩17,965 | ₩17,765 | ₩17,965 | +0.37% | 3.9만 |
|---|
| 2026.06.09 | ₩17,898 | ₩17,898 | ₩17,751 | ₩17,818 | -0.45% | 4.2만 |
|---|
| 2026.06.08 | ₩17,765 | ₩17,791 | ₩17,698 | ₩17,751 | -0.08% | 3.4만 |
|---|
| 2026.06.05 | ₩17,791 | ₩17,791 | ₩17,685 | ₩17,778 | -0.08% | 3.7만 |
|---|
| 2026.06.04 | ₩17,685 | ₩17,885 | ₩17,524 | ₩17,818 | +0.75% | 6.4만 |
|---|
| 2026.06.03 | ₩17,471 | ₩17,771 | ₩17,471 | ₩17,551 | +0.46% | 8.2만 |
|---|
| 2026.06.02 | ₩17,725 | ₩17,725 | ₩17,604 | ₩17,685 | -0.23% | 5.6만 |
|---|
| 2026.06.01 | ₩17,711 | ₩17,718 | ₩17,604 | ₩17,631 | -0.45% | 3.7만 |
|---|
| 2026.05.29 | ₩17,738 | ₩17,765 | ₩17,578 | ₩17,631 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩17,591 | ₩17,671 | ₩17,511 | ₩17,671 | +0.46% | 5.7만 |
|---|
| 2026.05.27 | ₩17,404 | ₩17,578 | ₩17,297 | ₩17,458 | +0.31% | 10.1만 |
|---|
| 2026.05.26 | ₩17,564 | ₩17,564 | ₩17,297 | ₩17,351 | -1.22% | 11.2만 |
|---|
| 2026.05.22 | ₩17,378 | ₩17,471 | ₩17,284 | ₩17,351 | -0.15% | 4.8만 |
|---|
| 2026.05.21 | ₩17,351 | ₩17,378 | ₩17,324 | ₩17,337 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩17,391 | ₩17,604 | ₩17,284 | ₩17,364 | -0.15% | 5.4만 |
|---|
| 2026.05.19 | ₩17,364 | ₩17,418 | ₩17,284 | ₩17,324 | -0.23% | 5.2만 |
|---|
| 2026.05.18 | ₩17,604 | ₩17,604 | ₩17,431 | ₩17,444 | -0.91% | 3.1만 |
|---|
| 2026.05.15 | ₩17,738 | ₩17,758 | ₩17,524 | ₩17,538 | -1.13% | 4.7만 |
|---|
| 2026.05.14 | ₩17,978 | ₩18,018 | ₩17,831 | ₩17,911 | -0.37% | 9.3만 |
|---|
| 2026.05.13 | ₩17,938 | ₩18,045 | ₩17,778 | ₩17,951 | +0.07% | 18.8만 |
|---|
| 2026.05.12 | ₩17,751 | ₩17,778 | ₩17,658 | ₩17,725 | -0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩17,578 | ₩17,818 | ₩17,578 | ₩17,778 | +1.14% | 10.6만 |
|---|
| 2026.05.08 | ₩17,538 | ₩17,671 | ₩17,538 | ₩17,618 | +0.46% | 3.8만 |
|---|
| 2026.05.07 | ₩17,551 | ₩17,604 | ₩17,498 | ₩17,522 | -0.17% | 3.2만 |
|---|
| 2026.05.06 | ₩17,391 | ₩17,631 | ₩17,371 | ₩17,538 | +0.84% | 15.7만 |
|---|
| 2026.05.05 | ₩17,311 | ₩17,344 | ₩17,271 | ₩17,324 | +0.08% | 13만 |
|---|
| 2026.05.04 | ₩17,378 | ₩17,378 | ₩17,204 | ₩17,271 | -0.61% | 5.8만 |
|---|
| 2026.05.01 | ₩17,378 | ₩17,404 | ₩17,311 | ₩17,378 | 0.00% | 5.1만 |
|---|
| 2026.04.30 | ₩17,404 | ₩17,404 | ₩17,284 | ₩17,337 | -0.38% | 9.5만 |
|---|
| 2026.04.29 | ₩17,364 | ₩17,391 | ₩17,257 | ₩17,324 | -0.23% | 9.1만 |
|---|
| 2026.04.28 | ₩17,337 | ₩17,378 | ₩17,311 | ₩17,351 | +0.08% | 6만 |
|---|
| 2026.04.27 | ₩17,311 | ₩17,337 | ₩17,271 | ₩17,337 | +0.15% | 3.2만 |
|---|
| 2026.04.24 | ₩17,324 | ₩17,351 | ₩17,284 | ₩17,337 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩17,337 | ₩17,364 | ₩17,257 | ₩17,271 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩17,378 | ₩17,378 | ₩17,271 | ₩17,337 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩17,404 | ₩17,404 | ₩17,284 | ₩17,324 | -0.46% | 5.5만 |
|---|
| 2026.04.20 | ₩17,404 | ₩17,404 | ₩17,297 | ₩17,337 | -0.38% | 4.4만 |
|---|
| 2026.04.17 | ₩17,378 | ₩17,418 | ₩17,271 | ₩17,418 | +0.23% | 17.6만 |
|---|
| 2026.04.16 | ₩17,297 | ₩17,391 | ₩17,244 | ₩17,284 | -0.08% | 4.3만 |
|---|
| 2026.04.15 | ₩17,364 | ₩17,364 | ₩17,124 | ₩17,257 | -0.61% | 5.7만 |
|---|
| 2026.04.14 | ₩17,431 | ₩17,431 | ₩17,351 | ₩17,431 | 0.00% | 5.5만 |
|---|
| 2026.04.13 | ₩17,404 | ₩17,404 | ₩17,337 | ₩17,364 | -0.23% | 3만 |
|---|
| 2026.04.10 | ₩17,458 | ₩17,511 | ₩17,311 | ₩17,364 | -0.54% | 5.3만 |
|---|
| 2026.04.09 | ₩17,257 | ₩17,378 | ₩17,231 | ₩17,378 | +0.70% | 8.8만 |
|---|
| 2026.04.08 | ₩17,137 | ₩17,217 | ₩16,950 | ₩17,164 | +0.16% | 7.1만 |
|---|
| 2026.04.07 | ₩16,964 | ₩17,031 | ₩16,844 | ₩16,964 | 0.00% | 3.6만 |
|---|
| 2026.04.06 | ₩17,071 | ₩17,071 | ₩16,845 | ₩16,950 | -0.70% | 5.9만 |
|---|
| 2026.04.02 | ₩17,017 | ₩17,017 | ₩16,857 | ₩17,017 | 0.00% | 6.7만 |
|---|
| 2026.04.01 | ₩16,964 | ₩17,111 | ₩16,824 | ₩17,084 | +0.71% | 6.8만 |
|---|
| 2026.03.31 | ₩16,657 | ₩16,910 | ₩16,577 | ₩16,884 | +1.36% | 8.2만 |
|---|
| 2026.03.30 | ₩16,510 | ₩16,617 | ₩16,430 | ₩16,537 | +0.16% | 10.3만 |
|---|
| 2026.03.27 | ₩16,523 | ₩16,537 | ₩16,417 | ₩16,430 | -0.57% | 13.8만 |
|---|
| 2026.03.26 | ₩16,603 | ₩16,650 | ₩16,523 | ₩16,537 | -0.40% | 7.9만 |
|---|
| 2026.03.25 | ₩16,764 | ₩16,917 | ₩16,643 | ₩16,697 | -0.40% | 8.3만 |
|---|
| 2026.03.24 | ₩16,790 | ₩16,844 | ₩16,710 | ₩16,724 | -0.40% | 6.3만 |
|---|
| 2026.03.23 | ₩16,857 | ₩17,037 | ₩16,777 | ₩16,790 | -0.40% | 8.5만 |
|---|
| 2026.03.20 | ₩17,031 | ₩17,104 | ₩16,830 | ₩16,830 | -1.18% | 7.6만 |
|---|
| 2026.03.19 | ₩17,057 | ₩17,084 | ₩16,977 | ₩16,990 | -0.39% | 4.1만 |
|---|
| 2026.03.18 | ₩17,164 | ₩17,164 | ₩17,017 | ₩17,017 | -0.86% | 4.1만 |
|---|
| 2026.03.17 | ₩17,217 | ₩17,217 | ₩17,057 | ₩17,111 | -0.62% | 4.9만 |
|---|
| 2026.03.16 | ₩17,231 | ₩17,231 | ₩17,151 | ₩17,164 | -0.39% | 2.5만 |
|---|
| 2026.03.13 | ₩17,191 | ₩17,244 | ₩17,191 | ₩17,244 | +0.31% | 2.9만 |
|---|
| 2026.03.12 | ₩17,177 | ₩17,244 | ₩17,124 | ₩17,231 | +0.31% | 5.8만 |
|---|
| 2026.03.11 | ₩17,217 | ₩17,231 | ₩17,124 | ₩17,191 | -0.16% | 7.9만 |
|---|
| 2026.03.10 | ₩17,137 | ₩17,191 | ₩17,031 | ₩17,164 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩17,084 | ₩17,224 | ₩17,044 | ₩17,177 | +0.55% | 8.7만 |
|---|
| 2026.03.06 | ₩17,191 | ₩17,271 | ₩17,084 | ₩17,111 | -0.47% | 7.8만 |
|---|
| 2026.03.05 | ₩17,391 | ₩17,404 | ₩17,231 | ₩17,257 | -0.77% | 12.1만 |
|---|
| 2026.03.04 | ₩17,404 | ₩17,531 | ₩17,391 | ₩17,431 | +0.15% | 7.5만 |
|---|
| 2026.03.03 | ₩17,538 | ₩17,538 | ₩17,391 | ₩17,391 | -0.84% | 5.1만 |
|---|
| 2026.03.02 | ₩17,578 | ₩17,578 | ₩17,498 | ₩17,578 | 0.00% | 6.2만 |
|---|
| 2026.02.27 | ₩17,538 | ₩17,591 | ₩17,484 | ₩17,591 | +0.30% | 7만 |
|---|
| 2026.02.26 | ₩17,604 | ₩17,679 | ₩17,498 | ₩17,551 | -0.30% | 7만 |
|---|
| 2026.02.25 | ₩17,391 | ₩17,618 | ₩17,297 | ₩17,578 | +1.07% | 22.6만 |
|---|
| 2026.02.24 | ₩17,297 | ₩17,364 | ₩17,244 | ₩17,351 | +0.31% | 6.1만 |
|---|
| 2026.02.23 | ₩17,444 | ₩17,458 | ₩17,257 | ₩17,311 | -0.77% | 6.1만 |
|---|
| 2026.02.20 | ₩17,431 | ₩17,471 | ₩17,351 | ₩17,391 | -0.23% | 9.6만 |
|---|
| 2026.02.19 | ₩17,444 | ₩17,471 | ₩17,364 | ₩17,391 | -0.31% | 5.2만 |
|---|
| 2026.02.18 | ₩17,484 | ₩17,551 | ₩17,297 | ₩17,404 | -0.46% | 8.8만 |
|---|
| 2026.02.17 | ₩17,391 | ₩17,524 | ₩17,391 | ₩17,458 | +0.38% | 11.5만 |
|---|
| 2026.02.13 | ₩17,578 | ₩17,618 | ₩17,418 | ₩17,484 | -0.53% | 20.4만 |
|---|
| 2026.02.12 | ₩17,644 | ₩17,711 | ₩17,591 | ₩17,658 | +0.08% | 6.7만 |
|---|
| 2026.02.11 | ₩17,591 | ₩17,631 | ₩17,524 | ₩17,591 | 0.00% | 4.3만 |
|---|
| 2026.02.10 | ₩17,604 | ₩17,631 | ₩17,562 | ₩17,591 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩17,551 | ₩17,583 | ₩17,498 | ₩17,538 | -0.08% | 4.6만 |
|---|
| 2026.02.06 | ₩17,511 | ₩17,551 | ₩17,396 | ₩17,498 | -0.08% | 7.2만 |
|---|
| 2026.02.05 | ₩17,538 | ₩17,551 | ₩17,484 | ₩17,511 | -0.15% | 7.7만 |
|---|
| 2026.02.04 | ₩17,431 | ₩17,591 | ₩17,431 | ₩17,538 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩17,471 | ₩17,538 | ₩17,444 | ₩17,498 | +0.15% | 10.4만 |
|---|
| 2026.02.02 | ₩17,484 | ₩17,580 | ₩17,390 | ₩17,471 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩17,538 | ₩17,602 | ₩17,324 | ₩17,471 | -0.38% | 7.4만 |
|---|
| 2026.01.29 | ₩17,351 | ₩17,418 | ₩17,225 | ₩17,418 | +0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩17,204 | ₩17,297 | ₩17,177 | ₩17,297 | +0.54% | 5.1만 |
|---|
| 2026.01.27 | ₩17,137 | ₩17,164 | ₩17,031 | ₩17,164 | +0.16% | 5.6만 |
|---|
| 2026.01.26 | ₩17,271 | ₩17,271 | ₩17,084 | ₩17,097 | -1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩17,284 | ₩17,284 | ₩17,151 | ₩17,217 | -0.39% | 7.9만 |
|---|
| 2026.01.22 | ₩17,351 | ₩17,351 | ₩17,171 | ₩17,231 | -0.69% | 6.8만 |
|---|
| 2026.01.21 | ₩17,351 | ₩17,351 | ₩17,257 | ₩17,284 | -0.38% | 3.3만 |
|---|
| 2026.01.20 | ₩17,297 | ₩17,324 | ₩17,191 | ₩17,284 | -0.08% | 5.7만 |
|---|
| 2026.01.16 | ₩17,578 | ₩17,578 | ₩17,284 | ₩17,351 | -1.29% | 5.2만 |
|---|
| 2026.01.15 | ₩17,378 | ₩17,504 | ₩17,364 | ₩17,378 | 0.00% | 4.7만 |
|---|
| 2026.01.14 | ₩17,471 | ₩17,578 | ₩17,364 | ₩17,471 | 0.00% | 6.1만 |
|---|
| 2026.01.13 | ₩17,364 | ₩17,471 | ₩17,324 | ₩17,458 | +0.54% | 10.1만 |
|---|
| 2026.01.12 | ₩17,324 | ₩17,364 | ₩17,268 | ₩17,351 | +0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩17,177 | ₩17,351 | ₩17,151 | ₩17,324 | +0.85% | 17.7만 |
|---|
| 2026.01.08 | ₩17,097 | ₩17,191 | ₩17,044 | ₩17,124 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩17,097 | ₩17,191 | ₩17,031 | ₩17,151 | +0.31% | 7.7만 |
|---|
| 2026.01.06 | ₩17,084 | ₩17,151 | ₩17,057 | ₩17,071 | -0.08% | 10.1만 |
|---|
| 2026.01.05 | ₩17,031 | ₩17,084 | ₩17,017 | ₩17,084 | +0.31% | 5.8만 |
|---|
| 2026.01.02 | ₩16,924 | ₩17,004 | ₩16,897 | ₩17,004 | +0.47% | 4만 |
|---|
| 2025.12.31 | ₩16,937 | ₩17,044 | ₩16,894 | ₩16,897 | -0.24% | 27.6만 |
|---|
| 2025.12.30 | ₩16,964 | ₩16,990 | ₩16,870 | ₩16,937 | -0.16% | 25.6만 |
|---|
| 2025.12.29 | ₩16,884 | ₩16,941 | ₩16,857 | ₩16,884 | 0.00% | 18.2만 |
|---|
| 2025.12.26 | ₩16,897 | ₩16,904 | ₩16,830 | ₩16,884 | -0.08% | 12.8만 |
|---|
| 2025.12.24 | ₩16,950 | ₩17,010 | ₩16,910 | ₩16,950 | 0.00% | 5.9만 |
|---|
| 2025.12.23 | ₩16,924 | ₩17,044 | ₩16,897 | ₩16,950 | +0.16% | 40.6만 |
|---|
| 2025.12.22 | ₩17,217 | ₩17,244 | ₩17,071 | ₩17,071 | -0.85% | 15.6만 |
|---|
| 2025.12.19 | ₩17,137 | ₩17,217 | ₩17,111 | ₩17,217 | +0.47% | 14.2만 |
|---|
| 2025.12.18 | ₩17,191 | ₩17,324 | ₩17,137 | ₩17,211 | +0.12% | 11.9만 |
|---|
| 2025.12.17 | ₩17,284 | ₩17,311 | ₩17,151 | ₩17,231 | -0.31% | 15.4만 |
|---|
| 2025.12.16 | ₩17,271 | ₩17,358 | ₩17,101 | ₩17,271 | 0.00% | 19.4만 |
|---|
| 2025.12.15 | ₩17,404 | ₩17,404 | ₩17,177 | ₩17,297 | -0.61% | 8.8만 |
|---|
| 2025.12.12 | ₩17,444 | ₩17,591 | ₩17,337 | ₩17,551 | +0.61% | 12.2만 |
|---|
| 2025.12.11 | ₩17,418 | ₩17,551 | ₩17,324 | ₩17,471 | +0.31% | 9.3만 |
|---|
| 2025.12.10 | ₩17,337 | ₩17,498 | ₩17,324 | ₩17,458 | +0.69% | 9.7만 |
|---|
| 2025.12.09 | ₩17,257 | ₩17,418 | ₩17,217 | ₩17,378 | +0.70% | 8.8만 |
|---|
| 2025.12.08 | ₩17,244 | ₩17,351 | ₩17,177 | ₩17,271 | +0.15% | 11.5만 |
|---|
| 2025.12.05 | ₩17,204 | ₩17,311 | ₩17,137 | ₩17,271 | +0.39% | 12.2만 |
|---|
| 2025.12.04 | ₩17,071 | ₩17,204 | ₩17,031 | ₩17,204 | +0.78% | 8.8만 |
|---|
| 2025.12.03 | ₩16,924 | ₩17,111 | ₩16,924 | ₩17,111 | +1.10% | 15.6만 |
|---|
| 2025.12.02 | ₩16,924 | ₩16,937 | ₩16,817 | ₩16,937 | +0.08% | 16.2만 |
|---|
| 2025.12.01 | ₩16,990 | ₩17,017 | ₩16,857 | ₩16,910 | -0.47% | 15.2만 |
|---|
| 2025.11.28 | ₩17,071 | ₩17,097 | ₩16,977 | ₩17,044 | -0.16% | 8.4만 |
|---|
| 2025.11.26 | ₩17,017 | ₩17,057 | ₩16,964 | ₩17,031 | +0.08% | 9.5만 |
|---|
| 2025.11.25 | ₩16,990 | ₩17,017 | ₩16,937 | ₩16,990 | 0.00% | 12.8만 |
|---|
| 2025.11.24 | ₩16,990 | ₩17,017 | ₩16,922 | ₩16,937 | -0.31% | 22.3만 |
|---|
| 2025.11.21 | ₩17,004 | ₩17,137 | ₩16,910 | ₩16,937 | -0.39% | 15.3만 |
|---|
| 2025.11.20 | ₩17,284 | ₩17,284 | ₩17,017 | ₩17,071 | -1.24% | 20.1만 |
|---|
| 2025.11.19 | ₩17,177 | ₩17,177 | ₩17,031 | ₩17,111 | -0.39% | 10.7만 |
|---|
| 2025.11.18 | ₩17,297 | ₩17,297 | ₩17,057 | ₩17,097 | -1.16% | 14만 |
|---|
| 2025.11.17 | ₩17,418 | ₩17,418 | ₩17,164 | ₩17,217 | -1.15% | 29.2만 |
|---|
| 2025.11.14 | ₩17,151 | ₩17,351 | ₩17,111 | ₩17,351 | +1.17% | 14.7만 |
|---|
| 2025.11.13 | ₩17,351 | ₩17,391 | ₩17,231 | ₩17,244 | -0.62% | 15.9만 |
|---|
| 2025.11.12 | ₩17,471 | ₩17,471 | ₩17,364 | ₩17,404 | -0.38% | 11.3만 |
|---|
| 2025.11.11 | ₩17,378 | ₩17,431 | ₩17,311 | ₩17,431 | +0.31% | 27.2만 |
|---|
| 2025.11.10 | ₩17,284 | ₩17,430 | ₩17,284 | ₩17,378 | +0.54% | 5.7만 |
|---|
| 2025.11.07 | ₩17,378 | ₩17,431 | ₩17,297 | ₩17,351 | -0.15% | 8.8만 |
|---|
| 2025.11.06 | ₩17,511 | ₩17,511 | ₩17,364 | ₩17,364 | -0.84% | 8.2만 |
|---|
| 2025.11.05 | ₩17,538 | ₩17,551 | ₩17,378 | ₩17,418 | -0.68% | 6.3만 |
|---|
| 2025.11.04 | ₩17,498 | ₩17,631 | ₩17,364 | ₩17,591 | +0.53% | 14.5만 |
|---|
| 2025.11.03 | ₩17,511 | ₩17,584 | ₩17,448 | ₩17,498 | -0.08% | 5.8만 |
|---|
| 2025.10.31 | ₩17,351 | ₩17,578 | ₩17,307 | ₩17,511 | +0.92% | 10.6만 |
|---|
| 2025.10.30 | ₩17,271 | ₩17,311 | ₩17,204 | ₩17,311 | +0.23% | 14.6만 |
|---|
| 2025.10.29 | ₩17,311 | ₩17,364 | ₩17,191 | ₩17,244 | -0.39% | 10.5만 |
|---|
| 2025.10.28 | ₩17,271 | ₩17,391 | ₩17,257 | ₩17,297 | +0.15% | 10.9만 |
|---|
| 2025.10.27 | ₩17,284 | ₩17,284 | ₩17,231 | ₩17,271 | -0.08% | 4.8만 |
|---|
| 2025.10.24 | ₩17,297 | ₩17,324 | ₩17,217 | ₩17,217 | -0.46% | 7만 |
|---|
| 2025.10.23 | ₩17,351 | ₩17,378 | ₩17,191 | ₩17,231 | -0.69% | 12.5만 |
|---|
| 2025.10.22 | ₩17,378 | ₩17,467 | ₩17,244 | ₩17,351 | -0.15% | 11만 |
|---|
| 2025.10.21 | ₩17,231 | ₩17,458 | ₩17,231 | ₩17,418 | +1.08% | 9만 |
|---|
| 2025.10.20 | ₩17,137 | ₩17,231 | ₩17,124 | ₩17,231 | +0.55% | 12.4만 |
|---|
| 2025.10.17 | ₩17,337 | ₩17,376 | ₩17,084 | ₩17,097 | -1.39% | 13.3만 |
|---|
| 2025.10.16 | ₩17,404 | ₩17,538 | ₩17,284 | ₩17,324 | -0.46% | 8.9만 |
|---|
| 2025.10.15 | ₩17,471 | ₩17,644 | ₩17,297 | ₩17,378 | -0.53% | 9.8만 |
|---|
| 2025.10.14 | ₩17,591 | ₩17,644 | ₩17,404 | ₩17,538 | -0.30% | 10.4만 |
|---|
| 2025.10.13 | ₩17,658 | ₩17,685 | ₩17,484 | ₩17,591 | -0.38% | 4.9만 |
|---|
| 2025.10.10 | ₩17,604 | ₩17,658 | ₩17,532 | ₩17,644 | +0.23% | 5.5만 |
|---|