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 | ₩15,217 | ₩15,457 | ₩15,217 | ₩15,324 | +0.70% | 19.3만 |
| 2026.10.08 | ₩15,244 | ₩15,257 | ₩15,097 | ₩15,137 | -0.70% | 15.8만 |
| 2026.10.07 | ₩15,497 | ₩15,497 | ₩15,217 | ₩15,230 | -1.72% | 11만 |
| 2026.10.06 | ₩15,537 | ₩15,631 | ₩15,417 | ₩15,524 | -0.09% | 22만 |
| 2026.10.05 | ₩15,764 | ₩15,764 | ₩15,524 | ₩15,577 | -1.19% | 9.6만 |
| 2026.10.02 | ₩15,818 | ₩16,151 | ₩15,671 | ₩15,764 | -0.34% | 5.9만 |
| 2026.10.01 | ₩15,684 | ₩15,804 | ₩15,484 | ₩15,778 | +0.60% | 14.3만 |
| 2026.09.30 | ₩15,551 | ₩15,684 | ₩15,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,618 |
| +0.43% |
| 19.9만 |
| 2026.09.29 | ₩15,270 | ₩15,497 | ₩15,177 | ₩15,270 | 0.00% | 20.8만 |
|---|
| 2026.09.28 | ₩15,604 | ₩15,750 | ₩15,270 | ₩15,270 | -2.14% | 20.2만 |
|---|
| 2026.09.25 | ₩15,858 | ₩15,884 | ₩15,618 | ₩15,724 | -0.84% | 13.5만 |
|---|
| 2026.09.24 | ₩16,045 | ₩16,045 | ₩15,671 | ₩15,858 | -1.16% | 24.3만 |
|---|
| 2026.09.23 | ₩16,338 | ₩16,338 | ₩15,978 | ₩16,071 | -1.63% | 14.2만 |
|---|
| 2026.09.22 | ₩16,392 | ₩16,418 | ₩16,285 | ₩16,352 | -0.24% | 8.8만 |
|---|
| 2026.09.21 | ₩16,405 | ₩16,418 | ₩16,325 | ₩16,392 | -0.08% | 1.5만 |
|---|
| 2026.09.18 | ₩16,552 | ₩16,552 | ₩16,373 | ₩16,432 | -0.73% | 2.9만 |
|---|
| 2026.09.17 | ₩16,485 | ₩16,752 | ₩16,445 | ₩16,565 | +0.49% | 7.8만 |
|---|
| 2026.09.16 | ₩16,378 | ₩16,498 | ₩16,298 | ₩16,458 | +0.49% | 7.7만 |
|---|
| 2026.09.15 | ₩16,579 | ₩16,819 | ₩16,285 | ₩16,405 | -1.05% | 14.5만 |
|---|
| 2026.09.14 | ₩16,912 | ₩16,988 | ₩16,699 | ₩16,699 | -1.26% | 5.7만 |
|---|
| 2026.09.11 | ₩17,072 | ₩17,113 | ₩16,859 | ₩16,886 | -1.09% | 3.3만 |
|---|
| 2026.09.10 | ₩17,139 | ₩17,179 | ₩16,952 | ₩16,979 | -0.93% | 8.1만 |
|---|
| 2026.09.09 | ₩17,299 | ₩17,339 | ₩17,153 | ₩17,153 | -0.85% | 5.1만 |
|---|
| 2026.09.08 | ₩17,286 | ₩17,526 | ₩17,153 | ₩17,233 | -0.31% | 4.7만 |
|---|
| 2026.09.04 | ₩17,273 | ₩17,379 | ₩17,153 | ₩17,286 | +0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩17,233 | ₩17,373 | ₩17,193 | ₩17,219 | -0.08% | 3.3만 |
|---|
| 2026.09.02 | ₩17,366 | ₩17,473 | ₩17,193 | ₩17,219 | -0.85% | 6만 |
|---|
| 2026.09.01 | ₩17,513 | ₩17,521 | ₩17,239 | ₩17,286 | -1.30% | 7.3만 |
|---|
| 2026.08.31 | ₩17,593 | ₩17,700 | ₩17,433 | ₩17,433 | -0.91% | 2.5만 |
|---|
| 2026.08.28 | ₩17,486 | ₩17,553 | ₩17,433 | ₩17,553 | +0.38% | 4.6만 |
|---|
| 2026.08.27 | ₩17,566 | ₩17,590 | ₩17,366 | ₩17,446 | -0.68% | 6.7만 |
|---|
| 2026.08.26 | ₩17,553 | ₩17,681 | ₩17,473 | ₩17,486 | -0.38% | 2.3만 |
|---|
| 2026.08.25 | ₩17,593 | ₩17,646 | ₩17,553 | ₩17,580 | -0.08% | 2.1만 |
|---|
| 2026.08.24 | ₩17,580 | ₩17,700 | ₩17,513 | ₩17,513 | -0.38% | 4만 |
|---|
| 2026.08.21 | ₩17,446 | ₩17,553 | ₩17,446 | ₩17,553 | +0.61% | 11.3만 |
|---|
| 2026.08.20 | ₩17,860 | ₩17,860 | ₩17,460 | ₩17,473 | -2.17% | 14.2만 |
|---|
| 2026.08.19 | ₩17,793 | ₩17,807 | ₩17,640 | ₩17,740 | -0.30% | 3만 |
|---|
| 2026.08.18 | ₩17,807 | ₩17,873 | ₩17,633 | ₩17,793 | -0.07% | 6.7만 |
|---|
| 2026.08.17 | ₩17,887 | ₩17,887 | ₩17,807 | ₩17,807 | -0.45% | 2.4만 |
|---|
| 2026.08.14 | ₩17,753 | ₩17,994 | ₩17,633 | ₩17,887 | +0.75% | 13.6만 |
|---|
| 2026.08.13 | ₩17,793 | ₩17,953 | ₩17,764 | ₩17,873 | +0.45% | 2.3만 |
|---|
| 2026.08.12 | ₩17,753 | ₩17,887 | ₩17,753 | ₩17,833 | +0.45% | 3.5만 |
|---|
| 2026.08.11 | ₩17,727 | ₩17,827 | ₩17,700 | ₩17,753 | +0.15% | 3.7만 |
|---|
| 2026.08.10 | ₩17,620 | ₩17,840 | ₩17,620 | ₩17,727 | +0.61% | 7만 |
|---|
| 2026.08.07 | ₩17,540 | ₩17,747 | ₩17,540 | ₩17,660 | +0.68% | 4.9만 |
|---|
| 2026.08.06 | ₩17,500 | ₩17,513 | ₩17,446 | ₩17,486 | -0.08% | 4.1만 |
|---|
| 2026.08.05 | ₩17,513 | ₩17,747 | ₩17,393 | ₩17,446 | -0.38% | 3.2만 |
|---|
| 2026.08.04 | ₩17,460 | ₩17,681 | ₩17,393 | ₩17,500 | +0.23% | 6만 |
|---|
| 2026.08.03 | ₩17,460 | ₩17,546 | ₩17,406 | ₩17,460 | 0.00% | 6.2만 |
|---|
| 2026.07.31 | ₩17,553 | ₩17,648 | ₩17,406 | ₩17,433 | -0.68% | 4.6만 |
|---|
| 2026.07.30 | ₩17,593 | ₩17,606 | ₩17,406 | ₩17,513 | -0.46% | 4.3만 |
|---|
| 2026.07.29 | ₩17,526 | ₩17,700 | ₩17,460 | ₩17,566 | +0.23% | 5.8만 |
|---|
| 2026.07.28 | ₩17,513 | ₩17,606 | ₩17,486 | ₩17,486 | -0.15% | 4.5만 |
|---|
| 2026.07.27 | ₩17,686 | ₩17,767 | ₩17,506 | ₩17,553 | -0.75% | 3.5만 |
|---|
| 2026.07.24 | ₩17,593 | ₩17,807 | ₩17,566 | ₩17,593 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩17,753 | ₩17,873 | ₩17,593 | ₩17,633 | -0.68% | 6.2만 |
|---|
| 2026.07.22 | ₩17,887 | ₩17,994 | ₩17,780 | ₩17,780 | -0.60% | 7.6만 |
|---|
| 2026.07.21 | ₩17,967 | ₩18,020 | ₩17,900 | ₩17,927 | -0.22% | 4.5만 |
|---|
| 2026.07.20 | ₩17,994 | ₩18,114 | ₩17,835 | ₩17,953 | -0.22% | 4.4만 |
|---|
| 2026.07.17 | ₩18,100 | ₩18,146 | ₩18,020 | ₩18,020 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩18,127 | ₩18,154 | ₩18,034 | ₩18,100 | -0.15% | 1.9만 |
|---|
| 2026.07.15 | ₩18,167 | ₩18,207 | ₩18,034 | ₩18,127 | -0.22% | 3.6만 |
|---|
| 2026.07.14 | ₩18,207 | ₩18,234 | ₩18,140 | ₩18,207 | 0.00% | 7.2만 |
|---|
| 2026.07.13 | ₩18,167 | ₩18,207 | ₩18,114 | ₩18,127 | -0.22% | 4.9만 |
|---|
| 2026.07.10 | ₩18,207 | ₩18,207 | ₩18,074 | ₩18,167 | -0.22% | 3.4만 |
|---|
| 2026.07.09 | ₩18,127 | ₩18,167 | ₩18,007 | ₩18,154 | +0.15% | 2.2만 |
|---|
| 2026.07.08 | ₩18,140 | ₩18,167 | ₩18,034 | ₩18,087 | -0.29% | 2.4만 |
|---|
| 2026.07.07 | ₩18,207 | ₩18,220 | ₩18,047 | ₩18,127 | -0.44% | 3.4만 |
|---|
| 2026.07.06 | ₩18,207 | ₩18,234 | ₩18,154 | ₩18,167 | -0.22% | 6.9만 |
|---|
| 2026.07.02 | ₩18,220 | ₩18,287 | ₩18,154 | ₩18,234 | +0.07% | 3.6만 |
|---|
| 2026.07.01 | ₩18,207 | ₩18,207 | ₩18,120 | ₩18,180 | -0.15% | 3.3만 |
|---|
| 2026.06.30 | ₩18,154 | ₩18,220 | ₩18,087 | ₩18,194 | +0.22% | 6.2만 |
|---|
| 2026.06.29 | ₩18,074 | ₩18,194 | ₩18,007 | ₩18,074 | 0.00% | 4.9만 |
|---|
| 2026.06.26 | ₩18,020 | ₩18,114 | ₩18,007 | ₩18,020 | 0.00% | 2.3만 |
|---|
| 2026.06.25 | ₩17,980 | ₩18,114 | ₩17,953 | ₩17,994 | +0.07% | 3.7만 |
|---|
| 2026.06.24 | ₩17,980 | ₩18,114 | ₩17,940 | ₩17,994 | +0.07% | 2.8만 |
|---|
| 2026.06.23 | ₩17,927 | ₩18,034 | ₩17,927 | ₩17,967 | +0.22% | 7.8천 |
|---|
| 2026.06.22 | ₩17,887 | ₩17,980 | ₩17,887 | ₩17,953 | +0.37% | 2.3만 |
|---|
| 2026.06.18 | ₩17,900 | ₩18,020 | ₩17,880 | ₩17,967 | +0.37% | 4.6만 |
|---|
| 2026.06.17 | ₩17,847 | ₩17,940 | ₩17,767 | ₩17,900 | +0.30% | 4.8만 |
|---|
| 2026.06.16 | ₩17,820 | ₩17,940 | ₩17,820 | ₩17,847 | +0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩17,847 | ₩17,887 | ₩17,820 | ₩17,820 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩17,953 | ₩17,953 | ₩17,900 | ₩17,913 | -0.22% | 1만 |
|---|
| 2026.06.11 | ₩18,020 | ₩18,027 | ₩17,953 | ₩17,967 | -0.30% | 3.5만 |
|---|
| 2026.06.10 | ₩17,900 | ₩17,967 | ₩17,767 | ₩17,967 | +0.37% | 3.9만 |
|---|
| 2026.06.09 | ₩17,900 | ₩17,900 | ₩17,753 | ₩17,820 | -0.45% | 4.2만 |
|---|
| 2026.06.08 | ₩17,767 | ₩17,793 | ₩17,700 | ₩17,753 | -0.08% | 3.4만 |
|---|
| 2026.06.05 | ₩17,793 | ₩17,793 | ₩17,686 | ₩17,780 | -0.08% | 3.7만 |
|---|
| 2026.06.04 | ₩17,686 | ₩17,887 | ₩17,526 | ₩17,820 | +0.75% | 6.4만 |
|---|
| 2026.06.03 | ₩17,473 | ₩17,773 | ₩17,473 | ₩17,553 | +0.46% | 8.2만 |
|---|
| 2026.06.02 | ₩17,727 | ₩17,727 | ₩17,606 | ₩17,686 | -0.23% | 5.6만 |
|---|
| 2026.06.01 | ₩17,713 | ₩17,720 | ₩17,606 | ₩17,633 | -0.45% | 3.7만 |
|---|
| 2026.05.29 | ₩17,740 | ₩17,767 | ₩17,580 | ₩17,633 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩17,593 | ₩17,673 | ₩17,513 | ₩17,673 | +0.46% | 5.7만 |
|---|
| 2026.05.27 | ₩17,406 | ₩17,580 | ₩17,299 | ₩17,460 | +0.31% | 10.1만 |
|---|
| 2026.05.26 | ₩17,566 | ₩17,566 | ₩17,299 | ₩17,353 | -1.22% | 11.2만 |
|---|
| 2026.05.22 | ₩17,379 | ₩17,473 | ₩17,286 | ₩17,353 | -0.15% | 4.8만 |
|---|
| 2026.05.21 | ₩17,353 | ₩17,379 | ₩17,326 | ₩17,339 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩17,393 | ₩17,606 | ₩17,286 | ₩17,366 | -0.15% | 5.4만 |
|---|
| 2026.05.19 | ₩17,366 | ₩17,420 | ₩17,286 | ₩17,326 | -0.23% | 5.2만 |
|---|
| 2026.05.18 | ₩17,606 | ₩17,606 | ₩17,433 | ₩17,446 | -0.91% | 3.1만 |
|---|
| 2026.05.15 | ₩17,740 | ₩17,760 | ₩17,526 | ₩17,540 | -1.13% | 4.7만 |
|---|
| 2026.05.14 | ₩17,980 | ₩18,020 | ₩17,833 | ₩17,913 | -0.37% | 9.3만 |
|---|
| 2026.05.13 | ₩17,940 | ₩18,047 | ₩17,780 | ₩17,953 | +0.07% | 18.8만 |
|---|
| 2026.05.12 | ₩17,753 | ₩17,780 | ₩17,660 | ₩17,727 | -0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩17,580 | ₩17,820 | ₩17,580 | ₩17,780 | +1.14% | 10.6만 |
|---|
| 2026.05.08 | ₩17,540 | ₩17,673 | ₩17,540 | ₩17,620 | +0.46% | 3.8만 |
|---|
| 2026.05.07 | ₩17,553 | ₩17,606 | ₩17,500 | ₩17,524 | -0.17% | 3.2만 |
|---|
| 2026.05.06 | ₩17,393 | ₩17,633 | ₩17,373 | ₩17,540 | +0.84% | 15.7만 |
|---|
| 2026.05.05 | ₩17,313 | ₩17,346 | ₩17,273 | ₩17,326 | +0.08% | 13만 |
|---|
| 2026.05.04 | ₩17,379 | ₩17,379 | ₩17,206 | ₩17,273 | -0.61% | 5.8만 |
|---|
| 2026.05.01 | ₩17,379 | ₩17,406 | ₩17,313 | ₩17,379 | 0.00% | 5.1만 |
|---|
| 2026.04.30 | ₩17,406 | ₩17,406 | ₩17,286 | ₩17,339 | -0.38% | 9.5만 |
|---|
| 2026.04.29 | ₩17,366 | ₩17,393 | ₩17,259 | ₩17,326 | -0.23% | 9.1만 |
|---|
| 2026.04.28 | ₩17,339 | ₩17,379 | ₩17,313 | ₩17,353 | +0.08% | 6만 |
|---|
| 2026.04.27 | ₩17,313 | ₩17,339 | ₩17,273 | ₩17,339 | +0.15% | 3.2만 |
|---|
| 2026.04.24 | ₩17,326 | ₩17,353 | ₩17,286 | ₩17,339 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩17,339 | ₩17,366 | ₩17,259 | ₩17,273 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩17,379 | ₩17,379 | ₩17,273 | ₩17,339 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩17,406 | ₩17,406 | ₩17,286 | ₩17,326 | -0.46% | 5.5만 |
|---|
| 2026.04.20 | ₩17,406 | ₩17,406 | ₩17,299 | ₩17,339 | -0.38% | 4.4만 |
|---|
| 2026.04.17 | ₩17,379 | ₩17,420 | ₩17,273 | ₩17,420 | +0.23% | 17.6만 |
|---|
| 2026.04.16 | ₩17,299 | ₩17,393 | ₩17,246 | ₩17,286 | -0.08% | 4.3만 |
|---|
| 2026.04.15 | ₩17,366 | ₩17,366 | ₩17,126 | ₩17,259 | -0.61% | 5.7만 |
|---|
| 2026.04.14 | ₩17,433 | ₩17,433 | ₩17,353 | ₩17,433 | 0.00% | 5.5만 |
|---|
| 2026.04.13 | ₩17,406 | ₩17,406 | ₩17,339 | ₩17,366 | -0.23% | 3만 |
|---|
| 2026.04.10 | ₩17,460 | ₩17,513 | ₩17,313 | ₩17,366 | -0.54% | 5.3만 |
|---|
| 2026.04.09 | ₩17,259 | ₩17,379 | ₩17,233 | ₩17,379 | +0.70% | 8.8만 |
|---|
| 2026.04.08 | ₩17,139 | ₩17,219 | ₩16,952 | ₩17,166 | +0.16% | 7.1만 |
|---|
| 2026.04.07 | ₩16,966 | ₩17,032 | ₩16,846 | ₩16,966 | 0.00% | 3.6만 |
|---|
| 2026.04.06 | ₩17,072 | ₩17,072 | ₩16,847 | ₩16,952 | -0.70% | 5.9만 |
|---|
| 2026.04.02 | ₩17,019 | ₩17,019 | ₩16,859 | ₩17,019 | 0.00% | 6.7만 |
|---|
| 2026.04.01 | ₩16,966 | ₩17,113 | ₩16,826 | ₩17,086 | +0.71% | 6.8만 |
|---|
| 2026.03.31 | ₩16,659 | ₩16,912 | ₩16,579 | ₩16,886 | +1.36% | 8.2만 |
|---|
| 2026.03.30 | ₩16,512 | ₩16,619 | ₩16,432 | ₩16,539 | +0.16% | 10.3만 |
|---|
| 2026.03.27 | ₩16,525 | ₩16,539 | ₩16,418 | ₩16,432 | -0.57% | 13.8만 |
|---|
| 2026.03.26 | ₩16,605 | ₩16,652 | ₩16,525 | ₩16,539 | -0.40% | 7.9만 |
|---|
| 2026.03.25 | ₩16,765 | ₩16,919 | ₩16,645 | ₩16,699 | -0.40% | 8.3만 |
|---|
| 2026.03.24 | ₩16,792 | ₩16,846 | ₩16,712 | ₩16,725 | -0.40% | 6.3만 |
|---|
| 2026.03.23 | ₩16,859 | ₩17,039 | ₩16,779 | ₩16,792 | -0.40% | 8.5만 |
|---|
| 2026.03.20 | ₩17,032 | ₩17,106 | ₩16,832 | ₩16,832 | -1.18% | 7.6만 |
|---|
| 2026.03.19 | ₩17,059 | ₩17,086 | ₩16,979 | ₩16,992 | -0.39% | 4.1만 |
|---|
| 2026.03.18 | ₩17,166 | ₩17,166 | ₩17,019 | ₩17,019 | -0.86% | 4.1만 |
|---|
| 2026.03.17 | ₩17,219 | ₩17,219 | ₩17,059 | ₩17,113 | -0.62% | 4.9만 |
|---|
| 2026.03.16 | ₩17,233 | ₩17,233 | ₩17,153 | ₩17,166 | -0.39% | 2.5만 |
|---|
| 2026.03.13 | ₩17,193 | ₩17,246 | ₩17,193 | ₩17,246 | +0.31% | 2.9만 |
|---|
| 2026.03.12 | ₩17,179 | ₩17,246 | ₩17,126 | ₩17,233 | +0.31% | 5.8만 |
|---|
| 2026.03.11 | ₩17,219 | ₩17,233 | ₩17,126 | ₩17,193 | -0.16% | 7.9만 |
|---|
| 2026.03.10 | ₩17,139 | ₩17,193 | ₩17,032 | ₩17,166 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩17,086 | ₩17,226 | ₩17,046 | ₩17,179 | +0.55% | 8.7만 |
|---|
| 2026.03.06 | ₩17,193 | ₩17,273 | ₩17,086 | ₩17,113 | -0.47% | 7.8만 |
|---|
| 2026.03.05 | ₩17,393 | ₩17,406 | ₩17,233 | ₩17,259 | -0.77% | 12.1만 |
|---|
| 2026.03.04 | ₩17,406 | ₩17,533 | ₩17,393 | ₩17,433 | +0.15% | 7.5만 |
|---|
| 2026.03.03 | ₩17,540 | ₩17,540 | ₩17,393 | ₩17,393 | -0.84% | 5.1만 |
|---|
| 2026.03.02 | ₩17,580 | ₩17,580 | ₩17,500 | ₩17,580 | 0.00% | 6.2만 |
|---|
| 2026.02.27 | ₩17,540 | ₩17,593 | ₩17,486 | ₩17,593 | +0.30% | 7만 |
|---|
| 2026.02.26 | ₩17,606 | ₩17,681 | ₩17,500 | ₩17,553 | -0.30% | 7만 |
|---|
| 2026.02.25 | ₩17,393 | ₩17,620 | ₩17,299 | ₩17,580 | +1.07% | 22.6만 |
|---|
| 2026.02.24 | ₩17,299 | ₩17,366 | ₩17,246 | ₩17,353 | +0.31% | 6.1만 |
|---|
| 2026.02.23 | ₩17,446 | ₩17,460 | ₩17,259 | ₩17,313 | -0.77% | 6.1만 |
|---|
| 2026.02.20 | ₩17,433 | ₩17,473 | ₩17,353 | ₩17,393 | -0.23% | 9.6만 |
|---|
| 2026.02.19 | ₩17,446 | ₩17,473 | ₩17,366 | ₩17,393 | -0.31% | 5.2만 |
|---|
| 2026.02.18 | ₩17,486 | ₩17,553 | ₩17,299 | ₩17,406 | -0.46% | 8.8만 |
|---|
| 2026.02.17 | ₩17,393 | ₩17,526 | ₩17,393 | ₩17,460 | +0.38% | 11.5만 |
|---|
| 2026.02.13 | ₩17,580 | ₩17,620 | ₩17,420 | ₩17,486 | -0.53% | 20.4만 |
|---|
| 2026.02.12 | ₩17,646 | ₩17,713 | ₩17,593 | ₩17,660 | +0.08% | 6.7만 |
|---|
| 2026.02.11 | ₩17,593 | ₩17,633 | ₩17,526 | ₩17,593 | 0.00% | 4.3만 |
|---|
| 2026.02.10 | ₩17,606 | ₩17,633 | ₩17,564 | ₩17,593 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩17,553 | ₩17,585 | ₩17,500 | ₩17,540 | -0.08% | 4.6만 |
|---|
| 2026.02.06 | ₩17,513 | ₩17,553 | ₩17,398 | ₩17,500 | -0.08% | 7.2만 |
|---|
| 2026.02.05 | ₩17,540 | ₩17,553 | ₩17,486 | ₩17,513 | -0.15% | 7.7만 |
|---|
| 2026.02.04 | ₩17,433 | ₩17,593 | ₩17,433 | ₩17,540 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩17,473 | ₩17,540 | ₩17,446 | ₩17,500 | +0.15% | 10.4만 |
|---|
| 2026.02.02 | ₩17,486 | ₩17,582 | ₩17,392 | ₩17,473 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩17,540 | ₩17,604 | ₩17,326 | ₩17,473 | -0.38% | 7.4만 |
|---|
| 2026.01.29 | ₩17,353 | ₩17,420 | ₩17,227 | ₩17,420 | +0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩17,206 | ₩17,299 | ₩17,179 | ₩17,299 | +0.54% | 5.1만 |
|---|
| 2026.01.27 | ₩17,139 | ₩17,166 | ₩17,032 | ₩17,166 | +0.16% | 5.6만 |
|---|
| 2026.01.26 | ₩17,273 | ₩17,273 | ₩17,086 | ₩17,099 | -1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩17,286 | ₩17,286 | ₩17,153 | ₩17,219 | -0.39% | 7.9만 |
|---|
| 2026.01.22 | ₩17,353 | ₩17,353 | ₩17,173 | ₩17,233 | -0.69% | 6.8만 |
|---|
| 2026.01.21 | ₩17,353 | ₩17,353 | ₩17,259 | ₩17,286 | -0.38% | 3.3만 |
|---|
| 2026.01.20 | ₩17,299 | ₩17,326 | ₩17,193 | ₩17,286 | -0.08% | 5.7만 |
|---|
| 2026.01.16 | ₩17,580 | ₩17,580 | ₩17,286 | ₩17,353 | -1.29% | 5.2만 |
|---|
| 2026.01.15 | ₩17,379 | ₩17,506 | ₩17,366 | ₩17,379 | 0.00% | 4.7만 |
|---|
| 2026.01.14 | ₩17,473 | ₩17,580 | ₩17,366 | ₩17,473 | 0.00% | 6.1만 |
|---|
| 2026.01.13 | ₩17,366 | ₩17,473 | ₩17,326 | ₩17,460 | +0.54% | 10.1만 |
|---|
| 2026.01.12 | ₩17,326 | ₩17,366 | ₩17,270 | ₩17,353 | +0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩17,179 | ₩17,353 | ₩17,153 | ₩17,326 | +0.85% | 17.7만 |
|---|
| 2026.01.08 | ₩17,099 | ₩17,193 | ₩17,046 | ₩17,126 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩17,099 | ₩17,193 | ₩17,032 | ₩17,153 | +0.31% | 7.7만 |
|---|
| 2026.01.06 | ₩17,086 | ₩17,153 | ₩17,059 | ₩17,072 | -0.08% | 10.1만 |
|---|
| 2026.01.05 | ₩17,032 | ₩17,086 | ₩17,019 | ₩17,086 | +0.31% | 5.8만 |
|---|
| 2026.01.02 | ₩16,926 | ₩17,006 | ₩16,899 | ₩17,006 | +0.47% | 4만 |
|---|
| 2025.12.31 | ₩16,939 | ₩17,046 | ₩16,896 | ₩16,899 | -0.24% | 27.6만 |
|---|
| 2025.12.30 | ₩16,966 | ₩16,992 | ₩16,872 | ₩16,939 | -0.16% | 25.6만 |
|---|
| 2025.12.29 | ₩16,886 | ₩16,943 | ₩16,859 | ₩16,886 | 0.00% | 18.2만 |
|---|
| 2025.12.26 | ₩16,899 | ₩16,906 | ₩16,832 | ₩16,886 | -0.08% | 12.8만 |
|---|
| 2025.12.24 | ₩16,952 | ₩17,012 | ₩16,912 | ₩16,952 | 0.00% | 5.9만 |
|---|
| 2025.12.23 | ₩16,926 | ₩17,046 | ₩16,899 | ₩16,952 | +0.16% | 40.6만 |
|---|
| 2025.12.22 | ₩17,219 | ₩17,246 | ₩17,072 | ₩17,072 | -0.85% | 15.6만 |
|---|
| 2025.12.19 | ₩17,139 | ₩17,219 | ₩17,113 | ₩17,219 | +0.47% | 14.2만 |
|---|
| 2025.12.18 | ₩17,193 | ₩17,326 | ₩17,139 | ₩17,213 | +0.12% | 11.9만 |
|---|
| 2025.12.17 | ₩17,286 | ₩17,313 | ₩17,153 | ₩17,233 | -0.31% | 15.4만 |
|---|
| 2025.12.16 | ₩17,273 | ₩17,359 | ₩17,103 | ₩17,273 | 0.00% | 19.4만 |
|---|
| 2025.12.15 | ₩17,406 | ₩17,406 | ₩17,179 | ₩17,299 | -0.61% | 8.8만 |
|---|
| 2025.12.12 | ₩17,446 | ₩17,593 | ₩17,339 | ₩17,553 | +0.61% | 12.2만 |
|---|
| 2025.12.11 | ₩17,420 | ₩17,553 | ₩17,326 | ₩17,473 | +0.31% | 9.3만 |
|---|
| 2025.12.10 | ₩17,339 | ₩17,500 | ₩17,326 | ₩17,460 | +0.69% | 9.7만 |
|---|
| 2025.12.09 | ₩17,259 | ₩17,420 | ₩17,219 | ₩17,379 | +0.70% | 8.8만 |
|---|
| 2025.12.08 | ₩17,246 | ₩17,353 | ₩17,179 | ₩17,273 | +0.15% | 11.5만 |
|---|
| 2025.12.05 | ₩17,206 | ₩17,313 | ₩17,139 | ₩17,273 | +0.39% | 12.2만 |
|---|
| 2025.12.04 | ₩17,072 | ₩17,206 | ₩17,032 | ₩17,206 | +0.78% | 8.8만 |
|---|
| 2025.12.03 | ₩16,926 | ₩17,113 | ₩16,926 | ₩17,113 | +1.10% | 15.6만 |
|---|
| 2025.12.02 | ₩16,926 | ₩16,939 | ₩16,819 | ₩16,939 | +0.08% | 16.2만 |
|---|
| 2025.12.01 | ₩16,992 | ₩17,019 | ₩16,859 | ₩16,912 | -0.47% | 15.2만 |
|---|
| 2025.11.28 | ₩17,072 | ₩17,099 | ₩16,979 | ₩17,046 | -0.16% | 8.4만 |
|---|
| 2025.11.26 | ₩17,019 | ₩17,059 | ₩16,966 | ₩17,032 | +0.08% | 9.5만 |
|---|
| 2025.11.25 | ₩16,992 | ₩17,019 | ₩16,939 | ₩16,992 | 0.00% | 12.8만 |
|---|
| 2025.11.24 | ₩16,992 | ₩17,019 | ₩16,924 | ₩16,939 | -0.31% | 22.3만 |
|---|
| 2025.11.21 | ₩17,006 | ₩17,139 | ₩16,912 | ₩16,939 | -0.39% | 15.3만 |
|---|
| 2025.11.20 | ₩17,286 | ₩17,286 | ₩17,019 | ₩17,072 | -1.24% | 20.1만 |
|---|
| 2025.11.19 | ₩17,179 | ₩17,179 | ₩17,032 | ₩17,113 | -0.39% | 10.7만 |
|---|
| 2025.11.18 | ₩17,299 | ₩17,299 | ₩17,059 | ₩17,099 | -1.16% | 14만 |
|---|
| 2025.11.17 | ₩17,420 | ₩17,420 | ₩17,166 | ₩17,219 | -1.15% | 29.2만 |
|---|
| 2025.11.14 | ₩17,153 | ₩17,353 | ₩17,113 | ₩17,353 | +1.17% | 14.7만 |
|---|
| 2025.11.13 | ₩17,353 | ₩17,393 | ₩17,233 | ₩17,246 | -0.62% | 15.9만 |
|---|
| 2025.11.12 | ₩17,473 | ₩17,473 | ₩17,366 | ₩17,406 | -0.38% | 11.3만 |
|---|
| 2025.11.11 | ₩17,379 | ₩17,433 | ₩17,313 | ₩17,433 | +0.31% | 27.2만 |
|---|
| 2025.11.10 | ₩17,286 | ₩17,432 | ₩17,286 | ₩17,379 | +0.54% | 5.7만 |
|---|
| 2025.11.07 | ₩17,379 | ₩17,433 | ₩17,299 | ₩17,353 | -0.15% | 8.8만 |
|---|
| 2025.11.06 | ₩17,513 | ₩17,513 | ₩17,366 | ₩17,366 | -0.84% | 8.2만 |
|---|
| 2025.11.05 | ₩17,540 | ₩17,553 | ₩17,379 | ₩17,420 | -0.68% | 6.3만 |
|---|
| 2025.11.04 | ₩17,500 | ₩17,633 | ₩17,366 | ₩17,593 | +0.53% | 14.5만 |
|---|
| 2025.11.03 | ₩17,513 | ₩17,586 | ₩17,450 | ₩17,500 | -0.08% | 5.8만 |
|---|
| 2025.10.31 | ₩17,353 | ₩17,580 | ₩17,309 | ₩17,513 | +0.92% | 10.6만 |
|---|
| 2025.10.30 | ₩17,273 | ₩17,313 | ₩17,206 | ₩17,313 | +0.23% | 14.6만 |
|---|
| 2025.10.29 | ₩17,313 | ₩17,366 | ₩17,193 | ₩17,246 | -0.39% | 10.5만 |
|---|
| 2025.10.28 | ₩17,273 | ₩17,393 | ₩17,259 | ₩17,299 | +0.15% | 10.9만 |
|---|
| 2025.10.27 | ₩17,286 | ₩17,286 | ₩17,233 | ₩17,273 | -0.08% | 4.8만 |
|---|
| 2025.10.24 | ₩17,299 | ₩17,326 | ₩17,219 | ₩17,219 | -0.46% | 7만 |
|---|
| 2025.10.23 | ₩17,353 | ₩17,379 | ₩17,193 | ₩17,233 | -0.69% | 12.5만 |
|---|
| 2025.10.22 | ₩17,379 | ₩17,469 | ₩17,246 | ₩17,353 | -0.15% | 11만 |
|---|
| 2025.10.21 | ₩17,233 | ₩17,460 | ₩17,233 | ₩17,420 | +1.08% | 9만 |
|---|
| 2025.10.20 | ₩17,139 | ₩17,233 | ₩17,126 | ₩17,233 | +0.55% | 12.4만 |
|---|
| 2025.10.17 | ₩17,339 | ₩17,378 | ₩17,086 | ₩17,099 | -1.39% | 13.3만 |
|---|
| 2025.10.16 | ₩17,406 | ₩17,540 | ₩17,286 | ₩17,326 | -0.46% | 8.9만 |
|---|
| 2025.10.15 | ₩17,473 | ₩17,646 | ₩17,299 | ₩17,379 | -0.53% | 9.8만 |
|---|
| 2025.10.14 | ₩17,593 | ₩17,646 | ₩17,406 | ₩17,540 | -0.30% | 10.4만 |
|---|
| 2025.10.13 | ₩17,660 | ₩17,686 | ₩17,486 | ₩17,593 | -0.38% | 4.9만 |
|---|
| 2025.10.10 | ₩17,606 | ₩17,660 | ₩17,534 | ₩17,646 | +0.23% | 5.5만 |
|---|