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 | ₩15,198 | ₩15,438 | ₩15,198 | ₩15,304 | +0.70% | 19.3만 |
| 2026.10.08 | ₩15,224 | ₩15,238 | ₩15,078 | ₩15,118 | -0.70% | 15.8만 |
| 2026.10.07 | ₩15,478 | ₩15,478 | ₩15,198 | ₩15,211 | -1.72% | 11만 |
| 2026.10.06 | ₩15,518 | ₩15,611 | ₩15,398 | ₩15,504 | -0.09% | 22만 |
| 2026.10.05 | ₩15,744 | ₩15,744 | ₩15,504 | ₩15,558 | -1.19% | 9.6만 |
| 2026.10.02 | ₩15,798 | ₩16,131 | ₩15,651 | ₩15,744 | -0.34% | 5.9만 |
| 2026.10.01 | ₩15,664 | ₩15,784 | ₩15,464 | ₩15,758 | +0.60% | 14.3만 |
| 2026.09.30 | ₩15,531 | ₩15,664 | ₩15,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,598 |
| +0.43% |
| 19.9만 |
| 2026.09.29 | ₩15,251 | ₩15,478 | ₩15,158 | ₩15,251 | 0.00% | 20.8만 |
|---|
| 2026.09.28 | ₩15,584 | ₩15,730 | ₩15,251 | ₩15,251 | -2.14% | 20.2만 |
|---|
| 2026.09.25 | ₩15,838 | ₩15,864 | ₩15,598 | ₩15,704 | -0.84% | 13.5만 |
|---|
| 2026.09.24 | ₩16,024 | ₩16,024 | ₩15,651 | ₩15,838 | -1.16% | 24.3만 |
|---|
| 2026.09.23 | ₩16,318 | ₩16,318 | ₩15,958 | ₩16,051 | -1.63% | 14.2만 |
|---|
| 2026.09.22 | ₩16,371 | ₩16,398 | ₩16,264 | ₩16,331 | -0.24% | 8.8만 |
|---|
| 2026.09.21 | ₩16,384 | ₩16,398 | ₩16,304 | ₩16,371 | -0.08% | 1.5만 |
|---|
| 2026.09.18 | ₩16,531 | ₩16,531 | ₩16,352 | ₩16,411 | -0.73% | 2.9만 |
|---|
| 2026.09.17 | ₩16,464 | ₩16,731 | ₩16,424 | ₩16,544 | +0.49% | 7.8만 |
|---|
| 2026.09.16 | ₩16,358 | ₩16,478 | ₩16,278 | ₩16,438 | +0.49% | 7.7만 |
|---|
| 2026.09.15 | ₩16,558 | ₩16,798 | ₩16,264 | ₩16,384 | -1.05% | 14.5만 |
|---|
| 2026.09.14 | ₩16,891 | ₩16,967 | ₩16,678 | ₩16,678 | -1.26% | 5.7만 |
|---|
| 2026.09.11 | ₩17,051 | ₩17,091 | ₩16,838 | ₩16,864 | -1.09% | 3.3만 |
|---|
| 2026.09.10 | ₩17,118 | ₩17,158 | ₩16,931 | ₩16,958 | -0.93% | 8.1만 |
|---|
| 2026.09.09 | ₩17,277 | ₩17,317 | ₩17,131 | ₩17,131 | -0.85% | 5.1만 |
|---|
| 2026.09.08 | ₩17,264 | ₩17,504 | ₩17,131 | ₩17,211 | -0.31% | 4.7만 |
|---|
| 2026.09.04 | ₩17,251 | ₩17,357 | ₩17,131 | ₩17,264 | +0.08% | 4.8만 |
|---|
| 2026.09.03 | ₩17,211 | ₩17,351 | ₩17,171 | ₩17,198 | -0.08% | 3.3만 |
|---|
| 2026.09.02 | ₩17,344 | ₩17,451 | ₩17,171 | ₩17,198 | -0.85% | 6만 |
|---|
| 2026.09.01 | ₩17,491 | ₩17,499 | ₩17,218 | ₩17,264 | -1.30% | 7.3만 |
|---|
| 2026.08.31 | ₩17,571 | ₩17,677 | ₩17,411 | ₩17,411 | -0.91% | 2.5만 |
|---|
| 2026.08.28 | ₩17,464 | ₩17,531 | ₩17,411 | ₩17,531 | +0.38% | 4.6만 |
|---|
| 2026.08.27 | ₩17,544 | ₩17,568 | ₩17,344 | ₩17,424 | -0.68% | 6.7만 |
|---|
| 2026.08.26 | ₩17,531 | ₩17,659 | ₩17,451 | ₩17,464 | -0.38% | 2.3만 |
|---|
| 2026.08.25 | ₩17,571 | ₩17,624 | ₩17,531 | ₩17,557 | -0.08% | 2.1만 |
|---|
| 2026.08.24 | ₩17,557 | ₩17,677 | ₩17,491 | ₩17,491 | -0.38% | 4만 |
|---|
| 2026.08.21 | ₩17,424 | ₩17,531 | ₩17,424 | ₩17,531 | +0.61% | 11.3만 |
|---|
| 2026.08.20 | ₩17,837 | ₩17,837 | ₩17,437 | ₩17,451 | -2.17% | 14.2만 |
|---|
| 2026.08.19 | ₩17,771 | ₩17,784 | ₩17,617 | ₩17,717 | -0.30% | 3만 |
|---|
| 2026.08.18 | ₩17,784 | ₩17,851 | ₩17,611 | ₩17,771 | -0.07% | 6.7만 |
|---|
| 2026.08.17 | ₩17,864 | ₩17,864 | ₩17,784 | ₩17,784 | -0.45% | 2.4만 |
|---|
| 2026.08.14 | ₩17,731 | ₩17,971 | ₩17,611 | ₩17,864 | +0.75% | 13.6만 |
|---|
| 2026.08.13 | ₩17,771 | ₩17,931 | ₩17,741 | ₩17,851 | +0.45% | 2.3만 |
|---|
| 2026.08.12 | ₩17,731 | ₩17,864 | ₩17,731 | ₩17,811 | +0.45% | 3.5만 |
|---|
| 2026.08.11 | ₩17,704 | ₩17,804 | ₩17,677 | ₩17,731 | +0.15% | 3.7만 |
|---|
| 2026.08.10 | ₩17,597 | ₩17,817 | ₩17,597 | ₩17,704 | +0.61% | 7만 |
|---|
| 2026.08.07 | ₩17,517 | ₩17,724 | ₩17,517 | ₩17,637 | +0.68% | 4.9만 |
|---|
| 2026.08.06 | ₩17,477 | ₩17,491 | ₩17,424 | ₩17,464 | -0.08% | 4.1만 |
|---|
| 2026.08.05 | ₩17,491 | ₩17,724 | ₩17,371 | ₩17,424 | -0.38% | 3.2만 |
|---|
| 2026.08.04 | ₩17,437 | ₩17,659 | ₩17,371 | ₩17,477 | +0.23% | 6만 |
|---|
| 2026.08.03 | ₩17,437 | ₩17,524 | ₩17,384 | ₩17,437 | 0.00% | 6.2만 |
|---|
| 2026.07.31 | ₩17,531 | ₩17,625 | ₩17,384 | ₩17,411 | -0.68% | 4.6만 |
|---|
| 2026.07.30 | ₩17,571 | ₩17,584 | ₩17,384 | ₩17,491 | -0.46% | 4.3만 |
|---|
| 2026.07.29 | ₩17,504 | ₩17,677 | ₩17,437 | ₩17,544 | +0.23% | 5.8만 |
|---|
| 2026.07.28 | ₩17,491 | ₩17,584 | ₩17,464 | ₩17,464 | -0.15% | 4.5만 |
|---|
| 2026.07.27 | ₩17,664 | ₩17,744 | ₩17,484 | ₩17,531 | -0.75% | 3.5만 |
|---|
| 2026.07.24 | ₩17,571 | ₩17,784 | ₩17,544 | ₩17,571 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩17,731 | ₩17,851 | ₩17,571 | ₩17,611 | -0.68% | 6.2만 |
|---|
| 2026.07.22 | ₩17,864 | ₩17,971 | ₩17,757 | ₩17,757 | -0.60% | 7.6만 |
|---|
| 2026.07.21 | ₩17,944 | ₩17,997 | ₩17,877 | ₩17,904 | -0.22% | 4.5만 |
|---|
| 2026.07.20 | ₩17,971 | ₩18,091 | ₩17,812 | ₩17,931 | -0.22% | 4.4만 |
|---|
| 2026.07.17 | ₩18,077 | ₩18,123 | ₩17,997 | ₩17,997 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩18,104 | ₩18,131 | ₩18,011 | ₩18,077 | -0.15% | 1.9만 |
|---|
| 2026.07.15 | ₩18,144 | ₩18,184 | ₩18,011 | ₩18,104 | -0.22% | 3.6만 |
|---|
| 2026.07.14 | ₩18,184 | ₩18,211 | ₩18,117 | ₩18,184 | 0.00% | 7.2만 |
|---|
| 2026.07.13 | ₩18,144 | ₩18,184 | ₩18,091 | ₩18,104 | -0.22% | 4.9만 |
|---|
| 2026.07.10 | ₩18,184 | ₩18,184 | ₩18,051 | ₩18,144 | -0.22% | 3.4만 |
|---|
| 2026.07.09 | ₩18,104 | ₩18,144 | ₩17,984 | ₩18,131 | +0.15% | 2.2만 |
|---|
| 2026.07.08 | ₩18,117 | ₩18,144 | ₩18,011 | ₩18,064 | -0.29% | 2.4만 |
|---|
| 2026.07.07 | ₩18,184 | ₩18,197 | ₩18,024 | ₩18,104 | -0.44% | 3.4만 |
|---|
| 2026.07.06 | ₩18,184 | ₩18,211 | ₩18,131 | ₩18,144 | -0.22% | 6.9만 |
|---|
| 2026.07.02 | ₩18,197 | ₩18,264 | ₩18,131 | ₩18,211 | +0.07% | 3.6만 |
|---|
| 2026.07.01 | ₩18,184 | ₩18,184 | ₩18,097 | ₩18,157 | -0.15% | 3.3만 |
|---|
| 2026.06.30 | ₩18,131 | ₩18,197 | ₩18,064 | ₩18,171 | +0.22% | 6.2만 |
|---|
| 2026.06.29 | ₩18,051 | ₩18,171 | ₩17,984 | ₩18,051 | 0.00% | 4.9만 |
|---|
| 2026.06.26 | ₩17,997 | ₩18,091 | ₩17,984 | ₩17,997 | 0.00% | 2.3만 |
|---|
| 2026.06.25 | ₩17,957 | ₩18,091 | ₩17,931 | ₩17,971 | +0.07% | 3.7만 |
|---|
| 2026.06.24 | ₩17,957 | ₩18,091 | ₩17,917 | ₩17,971 | +0.07% | 2.8만 |
|---|
| 2026.06.23 | ₩17,904 | ₩18,011 | ₩17,904 | ₩17,944 | +0.22% | 7.8천 |
|---|
| 2026.06.22 | ₩17,864 | ₩17,957 | ₩17,864 | ₩17,931 | +0.37% | 2.3만 |
|---|
| 2026.06.18 | ₩17,877 | ₩17,997 | ₩17,857 | ₩17,944 | +0.37% | 4.6만 |
|---|
| 2026.06.17 | ₩17,824 | ₩17,917 | ₩17,744 | ₩17,877 | +0.30% | 4.8만 |
|---|
| 2026.06.16 | ₩17,797 | ₩17,917 | ₩17,797 | ₩17,824 | +0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩17,824 | ₩17,864 | ₩17,797 | ₩17,797 | -0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩17,931 | ₩17,931 | ₩17,877 | ₩17,891 | -0.22% | 1만 |
|---|
| 2026.06.11 | ₩17,997 | ₩18,004 | ₩17,931 | ₩17,944 | -0.30% | 3.5만 |
|---|
| 2026.06.10 | ₩17,877 | ₩17,944 | ₩17,744 | ₩17,944 | +0.37% | 3.9만 |
|---|
| 2026.06.09 | ₩17,877 | ₩17,877 | ₩17,731 | ₩17,797 | -0.45% | 4.2만 |
|---|
| 2026.06.08 | ₩17,744 | ₩17,771 | ₩17,677 | ₩17,731 | -0.08% | 3.4만 |
|---|
| 2026.06.05 | ₩17,771 | ₩17,771 | ₩17,664 | ₩17,757 | -0.08% | 3.7만 |
|---|
| 2026.06.04 | ₩17,664 | ₩17,864 | ₩17,504 | ₩17,797 | +0.75% | 6.4만 |
|---|
| 2026.06.03 | ₩17,451 | ₩17,751 | ₩17,451 | ₩17,531 | +0.46% | 8.2만 |
|---|
| 2026.06.02 | ₩17,704 | ₩17,704 | ₩17,584 | ₩17,664 | -0.23% | 5.6만 |
|---|
| 2026.06.01 | ₩17,691 | ₩17,697 | ₩17,584 | ₩17,611 | -0.45% | 3.7만 |
|---|
| 2026.05.29 | ₩17,717 | ₩17,744 | ₩17,557 | ₩17,611 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩17,571 | ₩17,651 | ₩17,491 | ₩17,651 | +0.46% | 5.7만 |
|---|
| 2026.05.27 | ₩17,384 | ₩17,557 | ₩17,277 | ₩17,437 | +0.31% | 10.1만 |
|---|
| 2026.05.26 | ₩17,544 | ₩17,544 | ₩17,277 | ₩17,331 | -1.22% | 11.2만 |
|---|
| 2026.05.22 | ₩17,357 | ₩17,451 | ₩17,264 | ₩17,331 | -0.15% | 4.8만 |
|---|
| 2026.05.21 | ₩17,331 | ₩17,357 | ₩17,304 | ₩17,317 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩17,371 | ₩17,584 | ₩17,264 | ₩17,344 | -0.15% | 5.4만 |
|---|
| 2026.05.19 | ₩17,344 | ₩17,397 | ₩17,264 | ₩17,304 | -0.23% | 5.2만 |
|---|
| 2026.05.18 | ₩17,584 | ₩17,584 | ₩17,411 | ₩17,424 | -0.91% | 3.1만 |
|---|
| 2026.05.15 | ₩17,717 | ₩17,737 | ₩17,504 | ₩17,517 | -1.13% | 4.7만 |
|---|
| 2026.05.14 | ₩17,957 | ₩17,997 | ₩17,811 | ₩17,891 | -0.37% | 9.3만 |
|---|
| 2026.05.13 | ₩17,917 | ₩18,024 | ₩17,757 | ₩17,931 | +0.07% | 18.8만 |
|---|
| 2026.05.12 | ₩17,731 | ₩17,757 | ₩17,637 | ₩17,704 | -0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩17,557 | ₩17,797 | ₩17,557 | ₩17,757 | +1.14% | 10.6만 |
|---|
| 2026.05.08 | ₩17,517 | ₩17,651 | ₩17,517 | ₩17,597 | +0.46% | 3.8만 |
|---|
| 2026.05.07 | ₩17,531 | ₩17,584 | ₩17,477 | ₩17,501 | -0.17% | 3.2만 |
|---|
| 2026.05.06 | ₩17,371 | ₩17,611 | ₩17,351 | ₩17,517 | +0.84% | 15.7만 |
|---|
| 2026.05.05 | ₩17,291 | ₩17,324 | ₩17,251 | ₩17,304 | +0.08% | 13만 |
|---|
| 2026.05.04 | ₩17,357 | ₩17,357 | ₩17,184 | ₩17,251 | -0.61% | 5.8만 |
|---|
| 2026.05.01 | ₩17,357 | ₩17,384 | ₩17,291 | ₩17,357 | 0.00% | 5.1만 |
|---|
| 2026.04.30 | ₩17,384 | ₩17,384 | ₩17,264 | ₩17,317 | -0.38% | 9.5만 |
|---|
| 2026.04.29 | ₩17,344 | ₩17,371 | ₩17,238 | ₩17,304 | -0.23% | 9.1만 |
|---|
| 2026.04.28 | ₩17,317 | ₩17,357 | ₩17,291 | ₩17,331 | +0.08% | 6만 |
|---|
| 2026.04.27 | ₩17,291 | ₩17,317 | ₩17,251 | ₩17,317 | +0.15% | 3.2만 |
|---|
| 2026.04.24 | ₩17,304 | ₩17,331 | ₩17,264 | ₩17,317 | +0.08% | 3.2만 |
|---|
| 2026.04.23 | ₩17,317 | ₩17,344 | ₩17,238 | ₩17,251 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩17,357 | ₩17,357 | ₩17,251 | ₩17,317 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩17,384 | ₩17,384 | ₩17,264 | ₩17,304 | -0.46% | 5.5만 |
|---|
| 2026.04.20 | ₩17,384 | ₩17,384 | ₩17,277 | ₩17,317 | -0.38% | 4.4만 |
|---|
| 2026.04.17 | ₩17,357 | ₩17,397 | ₩17,251 | ₩17,397 | +0.23% | 17.6만 |
|---|
| 2026.04.16 | ₩17,277 | ₩17,371 | ₩17,224 | ₩17,264 | -0.08% | 4.3만 |
|---|
| 2026.04.15 | ₩17,344 | ₩17,344 | ₩17,104 | ₩17,238 | -0.61% | 5.7만 |
|---|
| 2026.04.14 | ₩17,411 | ₩17,411 | ₩17,331 | ₩17,411 | 0.00% | 5.5만 |
|---|
| 2026.04.13 | ₩17,384 | ₩17,384 | ₩17,317 | ₩17,344 | -0.23% | 3만 |
|---|
| 2026.04.10 | ₩17,437 | ₩17,491 | ₩17,291 | ₩17,344 | -0.54% | 5.3만 |
|---|
| 2026.04.09 | ₩17,238 | ₩17,357 | ₩17,211 | ₩17,357 | +0.70% | 8.8만 |
|---|
| 2026.04.08 | ₩17,118 | ₩17,198 | ₩16,931 | ₩17,144 | +0.16% | 7.1만 |
|---|
| 2026.04.07 | ₩16,944 | ₩17,011 | ₩16,824 | ₩16,944 | 0.00% | 3.6만 |
|---|
| 2026.04.06 | ₩17,051 | ₩17,051 | ₩16,826 | ₩16,931 | -0.70% | 5.9만 |
|---|
| 2026.04.02 | ₩16,998 | ₩16,998 | ₩16,838 | ₩16,998 | 0.00% | 6.7만 |
|---|
| 2026.04.01 | ₩16,944 | ₩17,091 | ₩16,804 | ₩17,064 | +0.71% | 6.8만 |
|---|
| 2026.03.31 | ₩16,638 | ₩16,891 | ₩16,558 | ₩16,864 | +1.36% | 8.2만 |
|---|
| 2026.03.30 | ₩16,491 | ₩16,598 | ₩16,411 | ₩16,518 | +0.16% | 10.3만 |
|---|
| 2026.03.27 | ₩16,504 | ₩16,518 | ₩16,398 | ₩16,411 | -0.57% | 13.8만 |
|---|
| 2026.03.26 | ₩16,584 | ₩16,631 | ₩16,504 | ₩16,518 | -0.40% | 7.9만 |
|---|
| 2026.03.25 | ₩16,744 | ₩16,898 | ₩16,624 | ₩16,678 | -0.40% | 8.3만 |
|---|
| 2026.03.24 | ₩16,771 | ₩16,824 | ₩16,691 | ₩16,704 | -0.40% | 6.3만 |
|---|
| 2026.03.23 | ₩16,838 | ₩17,018 | ₩16,758 | ₩16,771 | -0.40% | 8.5만 |
|---|
| 2026.03.20 | ₩17,011 | ₩17,084 | ₩16,811 | ₩16,811 | -1.18% | 7.6만 |
|---|
| 2026.03.19 | ₩17,038 | ₩17,064 | ₩16,958 | ₩16,971 | -0.39% | 4.1만 |
|---|
| 2026.03.18 | ₩17,144 | ₩17,144 | ₩16,998 | ₩16,998 | -0.86% | 4.1만 |
|---|
| 2026.03.17 | ₩17,198 | ₩17,198 | ₩17,038 | ₩17,091 | -0.62% | 4.9만 |
|---|
| 2026.03.16 | ₩17,211 | ₩17,211 | ₩17,131 | ₩17,144 | -0.39% | 2.5만 |
|---|
| 2026.03.13 | ₩17,171 | ₩17,224 | ₩17,171 | ₩17,224 | +0.31% | 2.9만 |
|---|
| 2026.03.12 | ₩17,158 | ₩17,224 | ₩17,104 | ₩17,211 | +0.31% | 5.8만 |
|---|
| 2026.03.11 | ₩17,198 | ₩17,211 | ₩17,104 | ₩17,171 | -0.16% | 7.9만 |
|---|
| 2026.03.10 | ₩17,118 | ₩17,171 | ₩17,011 | ₩17,144 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩17,064 | ₩17,204 | ₩17,024 | ₩17,158 | +0.55% | 8.7만 |
|---|
| 2026.03.06 | ₩17,171 | ₩17,251 | ₩17,064 | ₩17,091 | -0.47% | 7.8만 |
|---|
| 2026.03.05 | ₩17,371 | ₩17,384 | ₩17,211 | ₩17,238 | -0.77% | 12.1만 |
|---|
| 2026.03.04 | ₩17,384 | ₩17,511 | ₩17,371 | ₩17,411 | +0.15% | 7.5만 |
|---|
| 2026.03.03 | ₩17,517 | ₩17,517 | ₩17,371 | ₩17,371 | -0.84% | 5.1만 |
|---|
| 2026.03.02 | ₩17,557 | ₩17,557 | ₩17,477 | ₩17,557 | 0.00% | 6.2만 |
|---|
| 2026.02.27 | ₩17,517 | ₩17,571 | ₩17,464 | ₩17,571 | +0.30% | 7만 |
|---|
| 2026.02.26 | ₩17,584 | ₩17,659 | ₩17,477 | ₩17,531 | -0.30% | 7만 |
|---|
| 2026.02.25 | ₩17,371 | ₩17,597 | ₩17,277 | ₩17,557 | +1.07% | 22.6만 |
|---|
| 2026.02.24 | ₩17,277 | ₩17,344 | ₩17,224 | ₩17,331 | +0.31% | 6.1만 |
|---|
| 2026.02.23 | ₩17,424 | ₩17,437 | ₩17,238 | ₩17,291 | -0.77% | 6.1만 |
|---|
| 2026.02.20 | ₩17,411 | ₩17,451 | ₩17,331 | ₩17,371 | -0.23% | 9.6만 |
|---|
| 2026.02.19 | ₩17,424 | ₩17,451 | ₩17,344 | ₩17,371 | -0.31% | 5.2만 |
|---|
| 2026.02.18 | ₩17,464 | ₩17,531 | ₩17,277 | ₩17,384 | -0.46% | 8.8만 |
|---|
| 2026.02.17 | ₩17,371 | ₩17,504 | ₩17,371 | ₩17,437 | +0.38% | 11.5만 |
|---|
| 2026.02.13 | ₩17,557 | ₩17,597 | ₩17,397 | ₩17,464 | -0.53% | 20.4만 |
|---|
| 2026.02.12 | ₩17,624 | ₩17,691 | ₩17,571 | ₩17,637 | +0.08% | 6.7만 |
|---|
| 2026.02.11 | ₩17,571 | ₩17,611 | ₩17,504 | ₩17,571 | 0.00% | 4.3만 |
|---|
| 2026.02.10 | ₩17,584 | ₩17,611 | ₩17,541 | ₩17,571 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩17,531 | ₩17,563 | ₩17,477 | ₩17,517 | -0.08% | 4.6만 |
|---|
| 2026.02.06 | ₩17,491 | ₩17,531 | ₩17,376 | ₩17,477 | -0.08% | 7.2만 |
|---|
| 2026.02.05 | ₩17,517 | ₩17,531 | ₩17,464 | ₩17,491 | -0.15% | 7.7만 |
|---|
| 2026.02.04 | ₩17,411 | ₩17,571 | ₩17,411 | ₩17,517 | +0.61% | 8.1만 |
|---|
| 2026.02.03 | ₩17,451 | ₩17,517 | ₩17,424 | ₩17,477 | +0.15% | 10.4만 |
|---|
| 2026.02.02 | ₩17,464 | ₩17,560 | ₩17,369 | ₩17,451 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩17,517 | ₩17,581 | ₩17,304 | ₩17,451 | -0.38% | 7.4만 |
|---|
| 2026.01.29 | ₩17,331 | ₩17,397 | ₩17,206 | ₩17,397 | +0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩17,184 | ₩17,277 | ₩17,158 | ₩17,277 | +0.54% | 5.1만 |
|---|
| 2026.01.27 | ₩17,118 | ₩17,144 | ₩17,011 | ₩17,144 | +0.16% | 5.6만 |
|---|
| 2026.01.26 | ₩17,251 | ₩17,251 | ₩17,064 | ₩17,078 | -1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩17,264 | ₩17,264 | ₩17,131 | ₩17,198 | -0.39% | 7.9만 |
|---|
| 2026.01.22 | ₩17,331 | ₩17,331 | ₩17,151 | ₩17,211 | -0.69% | 6.8만 |
|---|
| 2026.01.21 | ₩17,331 | ₩17,331 | ₩17,238 | ₩17,264 | -0.38% | 3.3만 |
|---|
| 2026.01.20 | ₩17,277 | ₩17,304 | ₩17,171 | ₩17,264 | -0.08% | 5.7만 |
|---|
| 2026.01.16 | ₩17,557 | ₩17,557 | ₩17,264 | ₩17,331 | -1.29% | 5.2만 |
|---|
| 2026.01.15 | ₩17,357 | ₩17,484 | ₩17,344 | ₩17,357 | 0.00% | 4.7만 |
|---|
| 2026.01.14 | ₩17,451 | ₩17,557 | ₩17,344 | ₩17,451 | 0.00% | 6.1만 |
|---|
| 2026.01.13 | ₩17,344 | ₩17,451 | ₩17,304 | ₩17,437 | +0.54% | 10.1만 |
|---|
| 2026.01.12 | ₩17,304 | ₩17,344 | ₩17,248 | ₩17,331 | +0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩17,158 | ₩17,331 | ₩17,131 | ₩17,304 | +0.85% | 17.7만 |
|---|
| 2026.01.08 | ₩17,078 | ₩17,171 | ₩17,024 | ₩17,104 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩17,078 | ₩17,171 | ₩17,011 | ₩17,131 | +0.31% | 7.7만 |
|---|
| 2026.01.06 | ₩17,064 | ₩17,131 | ₩17,038 | ₩17,051 | -0.08% | 10.1만 |
|---|
| 2026.01.05 | ₩17,011 | ₩17,064 | ₩16,998 | ₩17,064 | +0.31% | 5.8만 |
|---|
| 2026.01.02 | ₩16,904 | ₩16,984 | ₩16,878 | ₩16,984 | +0.47% | 4만 |
|---|
| 2025.12.31 | ₩16,918 | ₩17,024 | ₩16,875 | ₩16,878 | -0.24% | 27.6만 |
|---|
| 2025.12.30 | ₩16,944 | ₩16,971 | ₩16,851 | ₩16,918 | -0.16% | 25.6만 |
|---|
| 2025.12.29 | ₩16,864 | ₩16,922 | ₩16,838 | ₩16,864 | 0.00% | 18.2만 |
|---|
| 2025.12.26 | ₩16,878 | ₩16,884 | ₩16,811 | ₩16,864 | -0.08% | 12.8만 |
|---|
| 2025.12.24 | ₩16,931 | ₩16,991 | ₩16,891 | ₩16,931 | 0.00% | 5.9만 |
|---|
| 2025.12.23 | ₩16,904 | ₩17,024 | ₩16,878 | ₩16,931 | +0.16% | 40.6만 |
|---|
| 2025.12.22 | ₩17,198 | ₩17,224 | ₩17,051 | ₩17,051 | -0.85% | 15.6만 |
|---|
| 2025.12.19 | ₩17,118 | ₩17,198 | ₩17,091 | ₩17,198 | +0.47% | 14.2만 |
|---|
| 2025.12.18 | ₩17,171 | ₩17,304 | ₩17,118 | ₩17,191 | +0.12% | 11.9만 |
|---|
| 2025.12.17 | ₩17,264 | ₩17,291 | ₩17,131 | ₩17,211 | -0.31% | 15.4만 |
|---|
| 2025.12.16 | ₩17,251 | ₩17,337 | ₩17,082 | ₩17,251 | 0.00% | 19.4만 |
|---|
| 2025.12.15 | ₩17,384 | ₩17,384 | ₩17,158 | ₩17,277 | -0.61% | 8.8만 |
|---|
| 2025.12.12 | ₩17,424 | ₩17,571 | ₩17,317 | ₩17,531 | +0.61% | 12.2만 |
|---|
| 2025.12.11 | ₩17,397 | ₩17,531 | ₩17,304 | ₩17,451 | +0.31% | 9.3만 |
|---|
| 2025.12.10 | ₩17,317 | ₩17,477 | ₩17,304 | ₩17,437 | +0.69% | 9.7만 |
|---|
| 2025.12.09 | ₩17,238 | ₩17,397 | ₩17,198 | ₩17,357 | +0.70% | 8.8만 |
|---|
| 2025.12.08 | ₩17,224 | ₩17,331 | ₩17,158 | ₩17,251 | +0.15% | 11.5만 |
|---|
| 2025.12.05 | ₩17,184 | ₩17,291 | ₩17,118 | ₩17,251 | +0.39% | 12.2만 |
|---|
| 2025.12.04 | ₩17,051 | ₩17,184 | ₩17,011 | ₩17,184 | +0.78% | 8.8만 |
|---|
| 2025.12.03 | ₩16,904 | ₩17,091 | ₩16,904 | ₩17,091 | +1.10% | 15.6만 |
|---|
| 2025.12.02 | ₩16,904 | ₩16,918 | ₩16,798 | ₩16,918 | +0.08% | 16.2만 |
|---|
| 2025.12.01 | ₩16,971 | ₩16,998 | ₩16,838 | ₩16,891 | -0.47% | 15.2만 |
|---|
| 2025.11.28 | ₩17,051 | ₩17,078 | ₩16,958 | ₩17,024 | -0.16% | 8.4만 |
|---|
| 2025.11.26 | ₩16,998 | ₩17,038 | ₩16,944 | ₩17,011 | +0.08% | 9.5만 |
|---|
| 2025.11.25 | ₩16,971 | ₩16,998 | ₩16,918 | ₩16,971 | 0.00% | 12.8만 |
|---|
| 2025.11.24 | ₩16,971 | ₩16,998 | ₩16,903 | ₩16,918 | -0.31% | 22.3만 |
|---|
| 2025.11.21 | ₩16,984 | ₩17,118 | ₩16,891 | ₩16,918 | -0.39% | 15.3만 |
|---|
| 2025.11.20 | ₩17,264 | ₩17,264 | ₩16,998 | ₩17,051 | -1.24% | 20.1만 |
|---|
| 2025.11.19 | ₩17,158 | ₩17,158 | ₩17,011 | ₩17,091 | -0.39% | 10.7만 |
|---|
| 2025.11.18 | ₩17,277 | ₩17,277 | ₩17,038 | ₩17,078 | -1.16% | 14만 |
|---|
| 2025.11.17 | ₩17,397 | ₩17,397 | ₩17,144 | ₩17,198 | -1.15% | 29.2만 |
|---|
| 2025.11.14 | ₩17,131 | ₩17,331 | ₩17,091 | ₩17,331 | +1.17% | 14.7만 |
|---|
| 2025.11.13 | ₩17,331 | ₩17,371 | ₩17,211 | ₩17,224 | -0.62% | 15.9만 |
|---|
| 2025.11.12 | ₩17,451 | ₩17,451 | ₩17,344 | ₩17,384 | -0.38% | 11.3만 |
|---|
| 2025.11.11 | ₩17,357 | ₩17,411 | ₩17,291 | ₩17,411 | +0.31% | 27.2만 |
|---|
| 2025.11.10 | ₩17,264 | ₩17,409 | ₩17,264 | ₩17,357 | +0.54% | 5.7만 |
|---|
| 2025.11.07 | ₩17,357 | ₩17,411 | ₩17,277 | ₩17,331 | -0.15% | 8.8만 |
|---|
| 2025.11.06 | ₩17,491 | ₩17,491 | ₩17,344 | ₩17,344 | -0.84% | 8.2만 |
|---|
| 2025.11.05 | ₩17,517 | ₩17,531 | ₩17,357 | ₩17,397 | -0.68% | 6.3만 |
|---|
| 2025.11.04 | ₩17,477 | ₩17,611 | ₩17,344 | ₩17,571 | +0.53% | 14.5만 |
|---|
| 2025.11.03 | ₩17,491 | ₩17,564 | ₩17,428 | ₩17,477 | -0.08% | 5.8만 |
|---|
| 2025.10.31 | ₩17,331 | ₩17,557 | ₩17,287 | ₩17,491 | +0.92% | 10.6만 |
|---|
| 2025.10.30 | ₩17,251 | ₩17,291 | ₩17,184 | ₩17,291 | +0.23% | 14.6만 |
|---|
| 2025.10.29 | ₩17,291 | ₩17,344 | ₩17,171 | ₩17,224 | -0.39% | 10.5만 |
|---|
| 2025.10.28 | ₩17,251 | ₩17,371 | ₩17,238 | ₩17,277 | +0.15% | 10.9만 |
|---|
| 2025.10.27 | ₩17,264 | ₩17,264 | ₩17,211 | ₩17,251 | -0.08% | 4.8만 |
|---|
| 2025.10.24 | ₩17,277 | ₩17,304 | ₩17,198 | ₩17,198 | -0.46% | 7만 |
|---|
| 2025.10.23 | ₩17,331 | ₩17,357 | ₩17,171 | ₩17,211 | -0.69% | 12.5만 |
|---|
| 2025.10.22 | ₩17,357 | ₩17,447 | ₩17,224 | ₩17,331 | -0.15% | 11만 |
|---|
| 2025.10.21 | ₩17,211 | ₩17,437 | ₩17,211 | ₩17,397 | +1.08% | 9만 |
|---|
| 2025.10.20 | ₩17,118 | ₩17,211 | ₩17,104 | ₩17,211 | +0.55% | 12.4만 |
|---|
| 2025.10.17 | ₩17,317 | ₩17,356 | ₩17,064 | ₩17,078 | -1.39% | 13.3만 |
|---|
| 2025.10.16 | ₩17,384 | ₩17,517 | ₩17,264 | ₩17,304 | -0.46% | 8.9만 |
|---|
| 2025.10.15 | ₩17,451 | ₩17,624 | ₩17,277 | ₩17,357 | -0.53% | 9.8만 |
|---|
| 2025.10.14 | ₩17,571 | ₩17,624 | ₩17,384 | ₩17,517 | -0.30% | 10.4만 |
|---|
| 2025.10.13 | ₩17,637 | ₩17,664 | ₩17,464 | ₩17,571 | -0.38% | 4.9만 |
|---|
| 2025.10.10 | ₩17,584 | ₩17,637 | ₩17,512 | ₩17,624 | +0.23% | 5.5만 |
|---|