시장 데이터를 불러오는 중
전체 종목
RiverNorth Managed Duration Municipal Income Fund, Inc. Common Stock 과거 주가
RiverNorth Managed Duration Municipal Income Fund, Inc. Common Stock · RMM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Managed Duration Municipal Income Fund, Inc. Common Stock · RMM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,989 | ₩17,430 | ₩16,922 | ₩17,257 | +1.58% | 7.5만 |
| 2026.10.08 | ₩16,949 | ₩17,016 | ₩16,721 | ₩16,882 | -0.40% | 7.2만 |
| 2026.10.07 | ₩17,029 | ₩17,096 | ₩16,789 | ₩16,828 | -1.18% | 5.7만 |
| 2026.10.06 | ₩16,855 | ₩17,135 | ₩16,724 | ₩17,029 | +1.03% | 12.5만 |
| 2026.10.05 | ₩17,096 | ₩17,096 | ₩16,801 | ₩16,828 | -1.57% | 8.5만 |
| 2026.10.02 | ₩17,016 | ₩17,217 | ₩16,962 | ₩17,137 | +0.71% | 10만 |
| 2026.10.01 | ₩16,895 | ₩16,962 | ₩16,667 | ₩16,882 | -0.08% | 8만 |
| 2026.09.30 | ₩16,426 | ₩16,882 | ₩16,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,815 |
| +2.37% |
| 14만 |
| 2026.09.29 | ₩16,641 | ₩16,688 | ₩16,296 | ₩16,533 | -0.64% | 19.5만 |
|---|
| 2026.09.28 | ₩17,029 | ₩17,029 | ₩16,520 | ₩16,600 | -2.52% | 25.1만 |
|---|
| 2026.09.25 | ₩17,338 | ₩17,472 | ₩17,056 | ₩17,056 | -1.62% | 15.3만 |
|---|
| 2026.09.24 | ₩17,445 | ₩17,601 | ₩17,231 | ₩17,311 | -0.77% | 15.3만 |
|---|
| 2026.09.23 | ₩17,767 | ₩17,767 | ₩17,445 | ₩17,526 | -1.36% | 7.6만 |
|---|
| 2026.09.22 | ₩17,727 | ₩17,847 | ₩17,713 | ₩17,780 | +0.30% | 8.4만 |
|---|
| 2026.09.21 | ₩17,995 | ₩17,995 | ₩17,794 | ₩17,834 | -0.89% | 6.1만 |
|---|
| 2026.09.18 | ₩18,116 | ₩18,116 | ₩17,901 | ₩17,995 | -0.67% | 3만 |
|---|
| 2026.09.17 | ₩18,062 | ₩18,344 | ₩18,008 | ₩18,049 | -0.07% | 6만 |
|---|
| 2026.09.16 | ₩18,169 | ₩18,169 | ₩17,901 | ₩18,008 | -0.89% | 8.5만 |
|---|
| 2026.09.15 | ₩18,357 | ₩18,377 | ₩17,874 | ₩17,941 | -2.26% | 6.8만 |
|---|
| 2026.09.14 | ₩18,612 | ₩18,732 | ₩18,411 | ₩18,411 | -1.08% | 3만 |
|---|
| 2026.09.11 | ₩18,665 | ₩18,732 | ₩18,518 | ₩18,571 | -0.50% | 2.3만 |
|---|
| 2026.09.10 | ₩18,679 | ₩18,706 | ₩18,504 | ₩18,531 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩19,014 | ₩19,041 | ₩18,773 | ₩18,773 | -1.27% | 3.8만 |
|---|
| 2026.09.08 | ₩18,947 | ₩19,027 | ₩18,907 | ₩18,967 | +0.11% | 2만 |
|---|
| 2026.09.04 | ₩19,014 | ₩19,061 | ₩18,927 | ₩19,001 | -0.07% | 3.7만 |
|---|
| 2026.09.03 | ₩19,135 | ₩19,562 | ₩18,799 | ₩18,934 | -1.05% | 6.7만 |
|---|
| 2026.09.02 | ₩19,148 | ₩19,215 | ₩18,813 | ₩18,974 | -0.91% | 4.4만 |
|---|
| 2026.09.01 | ₩19,202 | ₩19,349 | ₩19,041 | ₩19,094 | -0.56% | 5.4만 |
|---|
| 2026.08.31 | ₩19,148 | ₩19,430 | ₩18,987 | ₩19,202 | +0.28% | 3만 |
|---|
| 2026.08.28 | ₩19,027 | ₩19,161 | ₩18,880 | ₩19,121 | +0.49% | 12.9만 |
|---|
| 2026.08.27 | ₩19,054 | ₩19,125 | ₩18,974 | ₩19,041 | -0.07% | 5.2만 |
|---|
| 2026.08.26 | ₩19,135 | ₩19,135 | ₩19,001 | ₩19,094 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩19,148 | ₩19,148 | ₩18,974 | ₩19,108 | -0.21% | 3.1만 |
|---|
| 2026.08.24 | ₩19,215 | ₩19,416 | ₩18,987 | ₩19,041 | -0.91% | 3.2만 |
|---|
| 2026.08.21 | ₩19,229 | ₩19,282 | ₩19,027 | ₩19,121 | -0.56% | 5만 |
|---|
| 2026.08.20 | ₩19,309 | ₩19,316 | ₩19,148 | ₩19,229 | -0.42% | 3.8만 |
|---|
| 2026.08.19 | ₩19,376 | ₩19,376 | ₩19,269 | ₩19,296 | -0.42% | 3.2만 |
|---|
| 2026.08.18 | ₩19,363 | ₩19,363 | ₩19,269 | ₩19,349 | -0.07% | 2.7만 |
|---|
| 2026.08.17 | ₩19,443 | ₩19,456 | ₩19,309 | ₩19,363 | -0.41% | 3.7만 |
|---|
| 2026.08.14 | ₩19,403 | ₩19,604 | ₩19,336 | ₩19,389 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩19,456 | ₩19,537 | ₩19,412 | ₩19,456 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩19,524 | ₩19,731 | ₩19,389 | ₩19,403 | -0.62% | 3.3만 |
|---|
| 2026.08.11 | ₩19,550 | ₩19,765 | ₩19,411 | ₩19,524 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩19,564 | ₩19,644 | ₩19,430 | ₩19,430 | -0.69% | 3.9만 |
|---|
| 2026.08.07 | ₩19,376 | ₩19,738 | ₩19,349 | ₩19,698 | +1.66% | 5.8만 |
|---|
| 2026.08.06 | ₩19,349 | ₩19,542 | ₩19,215 | ₩19,336 | -0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩19,389 | ₩19,389 | ₩19,202 | ₩19,282 | -0.55% | 3.8만 |
|---|
| 2026.08.04 | ₩19,296 | ₩19,389 | ₩19,108 | ₩19,376 | +0.42% | 6.5만 |
|---|
| 2026.08.03 | ₩19,175 | ₩19,296 | ₩19,161 | ₩19,269 | +0.49% | 5만 |
|---|
| 2026.07.31 | ₩19,229 | ₩19,389 | ₩19,163 | ₩19,215 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩19,255 | ₩19,383 | ₩19,041 | ₩19,161 | -0.49% | 4.4만 |
|---|
| 2026.07.29 | ₩19,403 | ₩19,577 | ₩19,054 | ₩19,175 | -1.17% | 7.4만 |
|---|
| 2026.07.28 | ₩19,363 | ₩19,416 | ₩19,269 | ₩19,282 | -0.42% | 2.1만 |
|---|
| 2026.07.27 | ₩19,389 | ₩19,470 | ₩19,309 | ₩19,376 | -0.07% | 1.9만 |
|---|
| 2026.07.24 | ₩19,336 | ₩19,430 | ₩19,242 | ₩19,269 | -0.35% | 2.4만 |
|---|
| 2026.07.23 | ₩19,309 | ₩19,443 | ₩19,247 | ₩19,336 | +0.14% | 4만 |
|---|
| 2026.07.22 | ₩19,456 | ₩19,497 | ₩19,309 | ₩19,363 | -0.48% | 4.2만 |
|---|
| 2026.07.21 | ₩19,684 | ₩19,725 | ₩19,503 | ₩19,524 | -0.82% | 4.5만 |
|---|
| 2026.07.20 | ₩19,738 | ₩19,738 | ₩19,631 | ₩19,684 | -0.27% | 4.2만 |
|---|
| 2026.07.17 | ₩19,845 | ₩19,894 | ₩19,647 | ₩19,725 | -0.61% | 4.1만 |
|---|
| 2026.07.16 | ₩19,899 | ₩19,899 | ₩19,698 | ₩19,765 | -0.67% | 2.6만 |
|---|
| 2026.07.15 | ₩19,979 | ₩20,085 | ₩19,805 | ₩19,899 | -0.40% | 4.1만 |
|---|
| 2026.07.14 | ₩20,060 | ₩20,114 | ₩19,966 | ₩19,993 | -0.33% | 6.7만 |
|---|
| 2026.07.13 | ₩20,060 | ₩20,060 | ₩19,886 | ₩19,953 | -0.53% | 3.2만 |
|---|
| 2026.07.10 | ₩19,993 | ₩20,087 | ₩19,966 | ₩20,073 | +0.40% | 4.1만 |
|---|
| 2026.07.09 | ₩19,926 | ₩20,087 | ₩19,886 | ₩19,926 | 0.00% | 2.7만 |
|---|
| 2026.07.08 | ₩19,926 | ₩20,114 | ₩19,859 | ₩19,899 | -0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩19,979 | ₩20,046 | ₩19,765 | ₩19,939 | -0.20% | 2.5만 |
|---|
| 2026.07.06 | ₩20,033 | ₩20,087 | ₩19,859 | ₩19,926 | -0.54% | 3.4만 |
|---|
| 2026.07.02 | ₩19,872 | ₩20,087 | ₩19,872 | ₩19,939 | +0.34% | 3.9만 |
|---|
| 2026.07.01 | ₩19,819 | ₩19,953 | ₩19,684 | ₩19,859 | +0.20% | 6.5만 |
|---|
| 2026.06.30 | ₩19,859 | ₩19,912 | ₩19,658 | ₩19,824 | -0.18% | 6.8만 |
|---|
| 2026.06.29 | ₩19,725 | ₩19,886 | ₩19,671 | ₩19,819 | +0.48% | 5.5만 |
|---|
| 2026.06.26 | ₩19,644 | ₩19,738 | ₩19,541 | ₩19,631 | -0.07% | 3.6만 |
|---|
| 2026.06.25 | ₩19,591 | ₩19,644 | ₩19,436 | ₩19,644 | +0.27% | 2.2만 |
|---|
| 2026.06.24 | ₩19,564 | ₩19,617 | ₩19,376 | ₩19,591 | +0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩19,456 | ₩19,564 | ₩19,242 | ₩19,564 | +0.55% | 3.7만 |
|---|
| 2026.06.22 | ₩19,497 | ₩19,564 | ₩19,229 | ₩19,443 | -0.28% | 4만 |
|---|
| 2026.06.18 | ₩19,550 | ₩19,737 | ₩19,376 | ₩19,564 | +0.07% | 3.3만 |
|---|
| 2026.06.17 | ₩19,537 | ₩19,550 | ₩19,349 | ₩19,456 | -0.41% | 4.4만 |
|---|
| 2026.06.16 | ₩19,443 | ₩19,577 | ₩19,215 | ₩19,564 | +0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩19,537 | ₩19,664 | ₩19,383 | ₩19,443 | -0.48% | 1.9만 |
|---|
| 2026.06.12 | ₩19,564 | ₩19,805 | ₩19,456 | ₩19,577 | +0.07% | 6.7만 |
|---|
| 2026.06.11 | ₩19,564 | ₩19,577 | ₩19,470 | ₩19,577 | +0.07% | 4.8만 |
|---|
| 2026.06.10 | ₩19,470 | ₩19,577 | ₩19,364 | ₩19,530 | +0.31% | 6.3만 |
|---|
| 2026.06.09 | ₩19,470 | ₩19,470 | ₩19,188 | ₩19,403 | -0.34% | 4.7만 |
|---|
| 2026.06.08 | ₩19,524 | ₩19,524 | ₩19,242 | ₩19,316 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩19,349 | ₩19,510 | ₩19,231 | ₩19,470 | +0.62% | 1.9만 |
|---|
| 2026.06.04 | ₩19,564 | ₩19,591 | ₩19,316 | ₩19,363 | -1.03% | 4.5만 |
|---|
| 2026.06.03 | ₩19,510 | ₩19,617 | ₩19,456 | ₩19,524 | +0.07% | 6.1만 |
|---|
| 2026.06.02 | ₩19,255 | ₩19,524 | ₩19,255 | ₩19,443 | +0.97% | 4.6만 |
|---|
| 2026.06.01 | ₩19,564 | ₩19,629 | ₩19,175 | ₩19,322 | -1.23% | 5.2만 |
|---|
| 2026.05.29 | ₩19,644 | ₩19,644 | ₩19,456 | ₩19,470 | -0.89% | 5만 |
|---|
| 2026.05.28 | ₩19,497 | ₩19,751 | ₩19,403 | ₩19,564 | +0.34% | 7만 |
|---|
| 2026.05.27 | ₩19,363 | ₩19,443 | ₩19,215 | ₩19,443 | +0.42% | 3.7만 |
|---|
| 2026.05.26 | ₩19,135 | ₩19,363 | ₩19,108 | ₩19,269 | +0.70% | 6.7만 |
|---|
| 2026.05.22 | ₩19,121 | ₩19,215 | ₩19,006 | ₩19,027 | -0.49% | 2.6만 |
|---|
| 2026.05.21 | ₩19,108 | ₩19,175 | ₩18,920 | ₩19,141 | +0.18% | 2.8만 |
|---|
| 2026.05.20 | ₩18,987 | ₩19,188 | ₩18,840 | ₩19,121 | +0.71% | 2만 |
|---|
| 2026.05.19 | ₩19,081 | ₩19,208 | ₩18,813 | ₩18,907 | -0.91% | 4.1만 |
|---|
| 2026.05.18 | ₩19,389 | ₩19,403 | ₩19,054 | ₩19,215 | -0.90% | 4.8만 |
|---|
| 2026.05.15 | ₩19,349 | ₩19,376 | ₩19,175 | ₩19,296 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩19,363 | ₩19,497 | ₩19,255 | ₩19,497 | +0.69% | 1.8만 |
|---|
| 2026.05.13 | ₩19,389 | ₩19,389 | ₩19,175 | ₩19,363 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩19,416 | ₩19,416 | ₩19,265 | ₩19,389 | -0.14% | 2.7만 |
|---|
| 2026.05.11 | ₩19,403 | ₩19,456 | ₩19,255 | ₩19,376 | -0.14% | 4.8만 |
|---|
| 2026.05.08 | ₩19,363 | ₩19,497 | ₩19,242 | ₩19,336 | -0.14% | 5.9만 |
|---|
| 2026.05.07 | ₩19,537 | ₩19,537 | ₩19,322 | ₩19,336 | -1.03% | 2.5만 |
|---|
| 2026.05.06 | ₩19,229 | ₩19,617 | ₩19,182 | ₩19,497 | +1.39% | 9.7만 |
|---|
| 2026.05.05 | ₩18,826 | ₩19,215 | ₩18,826 | ₩19,094 | +1.42% | 7만 |
|---|
| 2026.05.04 | ₩19,014 | ₩19,119 | ₩18,706 | ₩18,719 | -1.55% | 7.1만 |
|---|
| 2026.05.01 | ₩19,014 | ₩19,041 | ₩18,934 | ₩18,994 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩18,974 | ₩19,054 | ₩18,907 | ₩19,014 | +0.21% | 4.7만 |
|---|
| 2026.04.29 | ₩18,960 | ₩19,068 | ₩18,773 | ₩18,840 | -0.64% | 5.8만 |
|---|
| 2026.04.28 | ₩19,068 | ₩19,081 | ₩18,934 | ₩19,014 | -0.28% | 2만 |
|---|
| 2026.04.27 | ₩19,108 | ₩19,108 | ₩19,001 | ₩19,041 | -0.35% | 2.2만 |
|---|
| 2026.04.24 | ₩19,068 | ₩19,108 | ₩18,907 | ₩19,014 | -0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩19,054 | ₩19,094 | ₩18,974 | ₩19,081 | +0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩19,322 | ₩19,363 | ₩18,974 | ₩19,027 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩19,336 | ₩19,363 | ₩19,101 | ₩19,242 | -0.49% | 3.7만 |
|---|
| 2026.04.20 | ₩19,389 | ₩19,389 | ₩19,161 | ₩19,229 | -0.83% | 2.3만 |
|---|
| 2026.04.17 | ₩19,322 | ₩19,376 | ₩18,938 | ₩19,296 | -0.14% | 3.9만 |
|---|
| 2026.04.16 | ₩19,336 | ₩19,336 | ₩19,108 | ₩19,148 | -0.97% | 2.9만 |
|---|
| 2026.04.15 | ₩19,242 | ₩19,363 | ₩19,188 | ₩19,282 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩19,389 | ₩19,524 | ₩19,302 | ₩19,416 | +0.14% | 6.1만 |
|---|
| 2026.04.13 | ₩19,403 | ₩19,430 | ₩19,027 | ₩19,363 | -0.21% | 5.2만 |
|---|
| 2026.04.10 | ₩19,363 | ₩19,430 | ₩19,176 | ₩19,389 | +0.14% | 4.3만 |
|---|
| 2026.04.09 | ₩18,746 | ₩19,349 | ₩18,746 | ₩19,269 | +2.79% | 10.8만 |
|---|
| 2026.04.08 | ₩18,464 | ₩18,893 | ₩18,457 | ₩18,732 | +1.45% | 10.8만 |
|---|
| 2026.04.07 | ₩18,223 | ₩18,451 | ₩18,102 | ₩18,290 | +0.37% | 5만 |
|---|
| 2026.04.06 | ₩18,303 | ₩18,464 | ₩18,129 | ₩18,209 | -0.51% | 9.5만 |
|---|
| 2026.04.02 | ₩18,263 | ₩18,330 | ₩18,129 | ₩18,250 | -0.07% | 4.6만 |
|---|
| 2026.04.01 | ₩18,276 | ₩18,551 | ₩18,156 | ₩18,370 | +0.51% | 8.1만 |
|---|
| 2026.03.31 | ₩18,062 | ₩18,303 | ₩18,022 | ₩18,276 | +1.19% | 8.3만 |
|---|
| 2026.03.30 | ₩18,049 | ₩18,089 | ₩18,008 | ₩18,022 | -0.15% | 4.5만 |
|---|
| 2026.03.27 | ₩18,022 | ₩18,089 | ₩17,955 | ₩17,995 | -0.15% | 9.1만 |
|---|
| 2026.03.26 | ₩18,129 | ₩18,272 | ₩17,901 | ₩17,941 | -1.04% | 5만 |
|---|
| 2026.03.25 | ₩18,370 | ₩18,565 | ₩18,169 | ₩18,169 | -1.09% | 8.8만 |
|---|
| 2026.03.24 | ₩18,571 | ₩18,652 | ₩18,223 | ₩18,276 | -1.59% | 7.6만 |
|---|
| 2026.03.23 | ₩18,773 | ₩18,880 | ₩18,464 | ₩18,571 | -1.07% | 7.2만 |
|---|
| 2026.03.20 | ₩19,081 | ₩19,322 | ₩18,545 | ₩18,746 | -1.76% | 7.1만 |
|---|
| 2026.03.19 | ₩19,229 | ₩19,322 | ₩18,974 | ₩18,987 | -1.26% | 3.8만 |
|---|
| 2026.03.18 | ₩19,403 | ₩19,430 | ₩19,135 | ₩19,175 | -1.17% | 2.6만 |
|---|
| 2026.03.17 | ₩19,537 | ₩19,537 | ₩19,322 | ₩19,389 | -0.75% | 2.6만 |
|---|
| 2026.03.16 | ₩19,322 | ₩19,497 | ₩19,273 | ₩19,479 | +0.81% | 3.1만 |
|---|
| 2026.03.13 | ₩19,094 | ₩19,332 | ₩19,041 | ₩19,322 | +1.19% | 2.6만 |
|---|
| 2026.03.12 | ₩19,041 | ₩19,483 | ₩19,001 | ₩19,094 | +0.28% | 2만 |
|---|
| 2026.03.11 | ₩19,001 | ₩19,229 | ₩18,934 | ₩19,175 | +0.92% | 2.6만 |
|---|
| 2026.03.10 | ₩19,309 | ₩19,322 | ₩18,934 | ₩19,014 | -1.53% | 12.2만 |
|---|
| 2026.03.09 | ₩19,081 | ₩19,470 | ₩19,034 | ₩19,309 | +1.19% | 3.2만 |
|---|
| 2026.03.06 | ₩19,188 | ₩19,255 | ₩19,054 | ₩19,081 | -0.56% | 1.9만 |
|---|
| 2026.03.05 | ₩19,336 | ₩19,336 | ₩19,121 | ₩19,215 | -0.62% | 3.7만 |
|---|
| 2026.03.04 | ₩19,349 | ₩19,436 | ₩19,215 | ₩19,309 | -0.21% | 3만 |
|---|
| 2026.03.03 | ₩19,671 | ₩19,684 | ₩19,231 | ₩19,282 | -1.98% | 3.3만 |
|---|
| 2026.03.02 | ₩19,470 | ₩19,698 | ₩19,470 | ₩19,591 | +0.62% | 5.5만 |
|---|
| 2026.02.27 | ₩19,336 | ₩19,644 | ₩19,309 | ₩19,470 | +0.69% | 7.3만 |
|---|
| 2026.02.26 | ₩19,309 | ₩19,363 | ₩19,255 | ₩19,309 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩19,121 | ₩19,322 | ₩19,094 | ₩19,202 | +0.42% | 3.8만 |
|---|
| 2026.02.24 | ₩18,907 | ₩19,081 | ₩18,880 | ₩19,034 | +0.67% | 3.6만 |
|---|
| 2026.02.23 | ₩19,175 | ₩19,363 | ₩18,893 | ₩18,934 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩19,229 | ₩19,229 | ₩18,987 | ₩19,108 | -0.63% | 8.6만 |
|---|
| 2026.02.19 | ₩19,229 | ₩19,286 | ₩19,108 | ₩19,135 | -0.49% | 4.1만 |
|---|
| 2026.02.18 | ₩19,309 | ₩19,357 | ₩19,121 | ₩19,202 | -0.56% | 3.8만 |
|---|
| 2026.02.17 | ₩19,537 | ₩19,537 | ₩19,175 | ₩19,269 | -1.37% | 6.3만 |
|---|
| 2026.02.13 | ₩19,644 | ₩19,658 | ₩19,497 | ₩19,537 | -0.55% | 2.6만 |
|---|
| 2026.02.12 | ₩19,617 | ₩19,684 | ₩19,510 | ₩19,671 | +0.27% | 7.3만 |
|---|
| 2026.02.11 | ₩19,456 | ₩19,591 | ₩19,235 | ₩19,403 | -0.28% | 7.6만 |
|---|
| 2026.02.10 | ₩19,322 | ₩19,953 | ₩19,229 | ₩19,503 | +0.94% | 6.7만 |
|---|
| 2026.02.09 | ₩19,229 | ₩19,353 | ₩19,202 | ₩19,215 | -0.07% | 6만 |
|---|
| 2026.02.06 | ₩19,430 | ₩19,430 | ₩19,215 | ₩19,229 | -1.04% | 3.9만 |
|---|
| 2026.02.05 | ₩19,336 | ₩19,470 | ₩19,309 | ₩19,363 | +0.14% | 5.4만 |
|---|
| 2026.02.04 | ₩19,188 | ₩19,443 | ₩19,161 | ₩19,342 | +0.80% | 9.7만 |
|---|
| 2026.02.03 | ₩19,094 | ₩19,229 | ₩19,054 | ₩19,188 | +0.49% | 12.9만 |
|---|
| 2026.02.02 | ₩19,121 | ₩19,149 | ₩19,041 | ₩19,148 | +0.14% | 6.4만 |
|---|
| 2026.01.30 | ₩19,041 | ₩19,081 | ₩18,947 | ₩19,041 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩18,799 | ₩19,014 | ₩18,746 | ₩19,014 | +1.14% | 5.5만 |
|---|
| 2026.01.28 | ₩18,746 | ₩18,759 | ₩18,652 | ₩18,759 | +0.07% | 9.9만 |
|---|
| 2026.01.27 | ₩18,585 | ₩18,625 | ₩18,491 | ₩18,625 | +0.22% | 11.3만 |
|---|
| 2026.01.26 | ₩18,706 | ₩18,706 | ₩18,518 | ₩18,571 | -0.72% | 5.2만 |
|---|
| 2026.01.23 | ₩18,679 | ₩18,706 | ₩18,585 | ₩18,639 | -0.22% | 4.6만 |
|---|
| 2026.01.22 | ₩18,665 | ₩18,887 | ₩18,625 | ₩18,665 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩18,652 | ₩18,759 | ₩18,625 | ₩18,692 | +0.22% | 6.8만 |
|---|
| 2026.01.20 | ₩18,759 | ₩18,797 | ₩18,625 | ₩18,665 | -0.50% | 9.4만 |
|---|
| 2026.01.16 | ₩18,840 | ₩18,974 | ₩18,732 | ₩18,799 | -0.21% | 4.9만 |
|---|
| 2026.01.15 | ₩18,826 | ₩18,947 | ₩18,826 | ₩18,840 | +0.07% | 8.7만 |
|---|
| 2026.01.14 | ₩18,866 | ₩18,974 | ₩18,866 | ₩18,974 | +0.57% | 3만 |
|---|
| 2026.01.13 | ₩18,786 | ₩18,893 | ₩18,773 | ₩18,893 | +0.57% | 4.7만 |
|---|
| 2026.01.12 | ₩18,773 | ₩18,773 | ₩18,692 | ₩18,773 | 0.00% | 5.5만 |
|---|
| 2026.01.09 | ₩18,612 | ₩18,759 | ₩18,571 | ₩18,746 | +0.72% | 9만 |
|---|
| 2026.01.08 | ₩18,598 | ₩18,672 | ₩18,531 | ₩18,558 | -0.22% | 8.1만 |
|---|
| 2026.01.07 | ₩18,478 | ₩18,639 | ₩18,478 | ₩18,585 | +0.58% | 8만 |
|---|
| 2026.01.06 | ₩18,357 | ₩18,504 | ₩18,303 | ₩18,478 | +0.66% | 8.9만 |
|---|
| 2026.01.05 | ₩18,491 | ₩18,491 | ₩18,263 | ₩18,424 | -0.36% | 11.6만 |
|---|
| 2026.01.02 | ₩18,424 | ₩18,491 | ₩18,263 | ₩18,397 | -0.15% | 7만 |
|---|
| 2025.12.31 | ₩18,384 | ₩18,397 | ₩18,250 | ₩18,250 | -0.73% | 19.6만 |
|---|
| 2025.12.30 | ₩18,290 | ₩18,317 | ₩18,183 | ₩18,317 | +0.15% | 20.3만 |
|---|
| 2025.12.29 | ₩18,263 | ₩18,317 | ₩18,142 | ₩18,236 | -0.15% | 27만 |
|---|
| 2025.12.26 | ₩18,276 | ₩18,276 | ₩18,130 | ₩18,169 | -0.59% | 17.6만 |
|---|
| 2025.12.24 | ₩18,303 | ₩18,350 | ₩18,250 | ₩18,276 | -0.15% | 12.9만 |
|---|
| 2025.12.23 | ₩18,424 | ₩18,424 | ₩18,290 | ₩18,330 | -0.51% | 13.7만 |
|---|
| 2025.12.22 | ₩18,303 | ₩18,397 | ₩18,276 | ₩18,344 | +0.22% | 18.4만 |
|---|
| 2025.12.19 | ₩18,370 | ₩18,488 | ₩18,339 | ₩18,397 | +0.15% | 11.5만 |
|---|
| 2025.12.18 | ₩18,437 | ₩18,582 | ₩18,317 | ₩18,397 | -0.22% | 11.7만 |
|---|
| 2025.12.17 | ₩18,478 | ₩18,585 | ₩18,276 | ₩18,370 | -0.58% | 18만 |
|---|
| 2025.12.16 | ₩18,531 | ₩18,545 | ₩18,344 | ₩18,411 | -0.65% | 18.9만 |
|---|
| 2025.12.15 | ₩18,665 | ₩18,813 | ₩18,558 | ₩18,612 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩18,706 | ₩18,806 | ₩18,551 | ₩18,625 | -0.43% | 16.1만 |
|---|
| 2025.12.11 | ₩18,773 | ₩18,773 | ₩18,640 | ₩18,732 | -0.21% | 4.6만 |
|---|
| 2025.12.10 | ₩18,719 | ₩18,799 | ₩18,665 | ₩18,773 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩18,746 | ₩18,840 | ₩18,652 | ₩18,719 | -0.14% | 10.1만 |
|---|
| 2025.12.08 | ₩18,746 | ₩18,773 | ₩18,652 | ₩18,746 | 0.00% | 10.2만 |
|---|
| 2025.12.05 | ₩18,706 | ₩18,826 | ₩18,706 | ₩18,826 | +0.65% | 7.4만 |
|---|
| 2025.12.04 | ₩18,665 | ₩18,706 | ₩18,625 | ₩18,706 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩18,652 | ₩18,799 | ₩18,531 | ₩18,665 | +0.07% | 13.8만 |
|---|
| 2025.12.02 | ₩18,692 | ₩18,719 | ₩18,504 | ₩18,652 | -0.22% | 8.6만 |
|---|
| 2025.12.01 | ₩18,706 | ₩18,759 | ₩18,531 | ₩18,612 | -0.50% | 10.2만 |
|---|
| 2025.11.28 | ₩18,719 | ₩18,773 | ₩18,504 | ₩18,679 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩18,571 | ₩18,625 | ₩18,464 | ₩18,625 | +0.29% | 12.3만 |
|---|
| 2025.11.25 | ₩18,545 | ₩18,665 | ₩18,424 | ₩18,464 | -0.43% | 9.4만 |
|---|
| 2025.11.24 | ₩18,464 | ₩18,518 | ₩18,411 | ₩18,464 | 0.00% | 4.7만 |
|---|
| 2025.11.21 | ₩18,558 | ₩18,598 | ₩18,437 | ₩18,471 | -0.47% | 6.8만 |
|---|
| 2025.11.20 | ₩18,706 | ₩18,746 | ₩18,585 | ₩18,585 | -0.65% | 5만 |
|---|
| 2025.11.19 | ₩18,813 | ₩18,813 | ₩18,692 | ₩18,692 | -0.64% | 4.5만 |
|---|
| 2025.11.18 | ₩19,054 | ₩19,054 | ₩18,781 | ₩18,826 | -1.20% | 6.5만 |
|---|
| 2025.11.17 | ₩19,108 | ₩19,108 | ₩18,811 | ₩18,960 | -0.77% | 7.5만 |
|---|
| 2025.11.14 | ₩18,893 | ₩19,161 | ₩18,789 | ₩19,148 | +1.35% | 12.3만 |
|---|
| 2025.11.13 | ₩18,947 | ₩18,947 | ₩18,840 | ₩18,934 | -0.07% | 5.3만 |
|---|
| 2025.11.12 | ₩18,866 | ₩19,014 | ₩18,853 | ₩18,853 | -0.07% | 8만 |
|---|
| 2025.11.11 | ₩18,840 | ₩19,041 | ₩18,840 | ₩18,920 | +0.43% | 6.2만 |
|---|
| 2025.11.10 | ₩18,773 | ₩18,947 | ₩18,692 | ₩18,866 | +0.50% | 6.7만 |
|---|
| 2025.11.07 | ₩18,907 | ₩18,934 | ₩18,719 | ₩18,840 | -0.35% | 4.3만 |
|---|
| 2025.11.06 | ₩18,907 | ₩18,960 | ₩18,826 | ₩18,934 | +0.14% | 3.4만 |
|---|
| 2025.11.05 | ₩19,027 | ₩19,027 | ₩18,813 | ₩18,817 | -1.11% | 6.7만 |
|---|
| 2025.11.04 | ₩18,907 | ₩19,041 | ₩18,853 | ₩19,014 | +0.57% | 7.3만 |
|---|
| 2025.11.03 | ₩18,920 | ₩18,974 | ₩18,799 | ₩18,907 | -0.07% | 9.4만 |
|---|
| 2025.10.31 | ₩18,893 | ₩18,947 | ₩18,806 | ₩18,947 | +0.28% | 9.6만 |
|---|
| 2025.10.30 | ₩18,786 | ₩18,826 | ₩18,665 | ₩18,773 | -0.07% | 5.8만 |
|---|
| 2025.10.29 | ₩18,840 | ₩18,934 | ₩18,732 | ₩18,773 | -0.36% | 7.4만 |
|---|
| 2025.10.28 | ₩18,773 | ₩18,880 | ₩18,759 | ₩18,840 | +0.36% | 8.4만 |
|---|
| 2025.10.27 | ₩18,813 | ₩18,873 | ₩18,719 | ₩18,813 | 0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩18,706 | ₩18,813 | ₩18,639 | ₩18,773 | +0.36% | 13.9만 |
|---|
| 2025.10.23 | ₩18,706 | ₩18,757 | ₩18,504 | ₩18,598 | -0.57% | 17.6만 |
|---|
| 2025.10.22 | ₩18,732 | ₩18,818 | ₩18,652 | ₩18,652 | -0.43% | 6만 |
|---|
| 2025.10.21 | ₩18,773 | ₩18,836 | ₩18,679 | ₩18,746 | -0.14% | 11.3만 |
|---|
| 2025.10.20 | ₩18,799 | ₩18,853 | ₩18,679 | ₩18,706 | -0.50% | 14.5만 |
|---|
| 2025.10.17 | ₩18,960 | ₩18,987 | ₩18,759 | ₩18,799 | -0.85% | 9.7만 |
|---|
| 2025.10.16 | ₩19,094 | ₩19,108 | ₩18,840 | ₩18,920 | -0.91% | 9.3만 |
|---|
| 2025.10.15 | ₩19,041 | ₩19,041 | ₩18,799 | ₩19,001 | -0.21% | 10.4만 |
|---|
| 2025.10.14 | ₩19,068 | ₩19,081 | ₩18,987 | ₩19,068 | 0.00% | 7.8만 |
|---|
| 2025.10.13 | ₩19,027 | ₩19,141 | ₩19,001 | ₩19,068 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩19,094 | ₩19,135 | ₩19,038 | ₩19,135 | +0.21% | 6.1만 |
|---|