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 | ₩16,931 | ₩17,371 | ₩16,864 | ₩17,198 | +1.58% | 7.5만 |
| 2026.10.08 | ₩16,891 | ₩16,958 | ₩16,664 | ₩16,824 | -0.40% | 7.2만 |
| 2026.10.07 | ₩16,971 | ₩17,038 | ₩16,732 | ₩16,771 | -1.18% | 5.7만 |
| 2026.10.06 | ₩16,797 | ₩17,077 | ₩16,666 | ₩16,971 | +1.03% | 12.5만 |
| 2026.10.05 | ₩17,038 | ₩17,038 | ₩16,744 | ₩16,771 | -1.57% | 8.5만 |
| 2026.10.02 | ₩16,958 | ₩17,158 | ₩16,904 | ₩17,078 | +0.71% | 10만 |
| 2026.10.01 | ₩16,838 | ₩16,904 | ₩16,610 | ₩16,824 | -0.08% | 8만 |
| 2026.09.30 | ₩16,370 | ₩16,824 | ₩16,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,757 |
| +2.37% |
| 14만 |
| 2026.09.29 | ₩16,584 | ₩16,630 | ₩16,240 | ₩16,477 | -0.64% | 19.5만 |
|---|
| 2026.09.28 | ₩16,971 | ₩16,971 | ₩16,463 | ₩16,544 | -2.52% | 25.1만 |
|---|
| 2026.09.25 | ₩17,278 | ₩17,412 | ₩16,998 | ₩16,998 | -1.62% | 15.3만 |
|---|
| 2026.09.24 | ₩17,385 | ₩17,540 | ₩17,172 | ₩17,252 | -0.77% | 15.3만 |
|---|
| 2026.09.23 | ₩17,706 | ₩17,706 | ₩17,385 | ₩17,466 | -1.36% | 7.6만 |
|---|
| 2026.09.22 | ₩17,666 | ₩17,786 | ₩17,653 | ₩17,719 | +0.30% | 8.4만 |
|---|
| 2026.09.21 | ₩17,933 | ₩17,933 | ₩17,733 | ₩17,773 | -0.89% | 6.1만 |
|---|
| 2026.09.18 | ₩18,054 | ₩18,054 | ₩17,840 | ₩17,933 | -0.67% | 3만 |
|---|
| 2026.09.17 | ₩18,000 | ₩18,281 | ₩17,947 | ₩17,987 | -0.07% | 6만 |
|---|
| 2026.09.16 | ₩18,107 | ₩18,107 | ₩17,840 | ₩17,947 | -0.89% | 8.5만 |
|---|
| 2026.09.15 | ₩18,294 | ₩18,314 | ₩17,813 | ₩17,880 | -2.26% | 6.8만 |
|---|
| 2026.09.14 | ₩18,548 | ₩18,668 | ₩18,348 | ₩18,348 | -1.08% | 3만 |
|---|
| 2026.09.11 | ₩18,601 | ₩18,668 | ₩18,454 | ₩18,508 | -0.50% | 2.3만 |
|---|
| 2026.09.10 | ₩18,615 | ₩18,642 | ₩18,441 | ₩18,468 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩18,949 | ₩18,976 | ₩18,708 | ₩18,708 | -1.27% | 3.8만 |
|---|
| 2026.09.08 | ₩18,882 | ₩18,962 | ₩18,842 | ₩18,902 | +0.11% | 2만 |
|---|
| 2026.09.04 | ₩18,949 | ₩18,996 | ₩18,862 | ₩18,936 | -0.07% | 3.7만 |
|---|
| 2026.09.03 | ₩19,069 | ₩19,495 | ₩18,735 | ₩18,869 | -1.05% | 6.7만 |
|---|
| 2026.09.02 | ₩19,083 | ₩19,149 | ₩18,748 | ₩18,909 | -0.91% | 4.4만 |
|---|
| 2026.09.01 | ₩19,136 | ₩19,283 | ₩18,976 | ₩19,029 | -0.56% | 5.4만 |
|---|
| 2026.08.31 | ₩19,083 | ₩19,363 | ₩18,922 | ₩19,136 | +0.28% | 3만 |
|---|
| 2026.08.28 | ₩18,962 | ₩19,096 | ₩18,815 | ₩19,056 | +0.49% | 12.9만 |
|---|
| 2026.08.27 | ₩18,989 | ₩19,060 | ₩18,909 | ₩18,976 | -0.07% | 5.2만 |
|---|
| 2026.08.26 | ₩19,069 | ₩19,069 | ₩18,936 | ₩19,029 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩19,083 | ₩19,083 | ₩18,909 | ₩19,042 | -0.21% | 3.1만 |
|---|
| 2026.08.24 | ₩19,149 | ₩19,350 | ₩18,922 | ₩18,976 | -0.91% | 3.2만 |
|---|
| 2026.08.21 | ₩19,163 | ₩19,216 | ₩18,962 | ₩19,056 | -0.56% | 5만 |
|---|
| 2026.08.20 | ₩19,243 | ₩19,250 | ₩19,083 | ₩19,163 | -0.42% | 3.8만 |
|---|
| 2026.08.19 | ₩19,310 | ₩19,310 | ₩19,203 | ₩19,230 | -0.42% | 3.2만 |
|---|
| 2026.08.18 | ₩19,296 | ₩19,296 | ₩19,203 | ₩19,283 | -0.07% | 2.7만 |
|---|
| 2026.08.17 | ₩19,376 | ₩19,390 | ₩19,243 | ₩19,296 | -0.41% | 3.7만 |
|---|
| 2026.08.14 | ₩19,336 | ₩19,537 | ₩19,270 | ₩19,323 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩19,390 | ₩19,470 | ₩19,346 | ₩19,390 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩19,457 | ₩19,664 | ₩19,323 | ₩19,336 | -0.62% | 3.3만 |
|---|
| 2026.08.11 | ₩19,483 | ₩19,697 | ₩19,344 | ₩19,457 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩19,497 | ₩19,577 | ₩19,363 | ₩19,363 | -0.69% | 3.9만 |
|---|
| 2026.08.07 | ₩19,310 | ₩19,670 | ₩19,283 | ₩19,630 | +1.66% | 5.8만 |
|---|
| 2026.08.06 | ₩19,283 | ₩19,475 | ₩19,149 | ₩19,270 | -0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩19,323 | ₩19,323 | ₩19,136 | ₩19,216 | -0.55% | 3.8만 |
|---|
| 2026.08.04 | ₩19,230 | ₩19,323 | ₩19,042 | ₩19,310 | +0.42% | 6.5만 |
|---|
| 2026.08.03 | ₩19,109 | ₩19,230 | ₩19,096 | ₩19,203 | +0.49% | 5만 |
|---|
| 2026.07.31 | ₩19,163 | ₩19,323 | ₩19,097 | ₩19,149 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩19,189 | ₩19,316 | ₩18,976 | ₩19,096 | -0.49% | 4.4만 |
|---|
| 2026.07.29 | ₩19,336 | ₩19,510 | ₩18,989 | ₩19,109 | -1.17% | 7.4만 |
|---|
| 2026.07.28 | ₩19,296 | ₩19,350 | ₩19,203 | ₩19,216 | -0.42% | 2.1만 |
|---|
| 2026.07.27 | ₩19,323 | ₩19,403 | ₩19,243 | ₩19,310 | -0.07% | 1.9만 |
|---|
| 2026.07.24 | ₩19,270 | ₩19,363 | ₩19,176 | ₩19,203 | -0.35% | 2.4만 |
|---|
| 2026.07.23 | ₩19,243 | ₩19,376 | ₩19,181 | ₩19,270 | +0.14% | 4만 |
|---|
| 2026.07.22 | ₩19,390 | ₩19,430 | ₩19,243 | ₩19,296 | -0.48% | 4.2만 |
|---|
| 2026.07.21 | ₩19,617 | ₩19,657 | ₩19,437 | ₩19,457 | -0.82% | 4.5만 |
|---|
| 2026.07.20 | ₩19,670 | ₩19,670 | ₩19,564 | ₩19,617 | -0.27% | 4.2만 |
|---|
| 2026.07.17 | ₩19,777 | ₩19,825 | ₩19,580 | ₩19,657 | -0.61% | 4.1만 |
|---|
| 2026.07.16 | ₩19,831 | ₩19,831 | ₩19,630 | ₩19,697 | -0.67% | 2.6만 |
|---|
| 2026.07.15 | ₩19,911 | ₩20,017 | ₩19,737 | ₩19,831 | -0.40% | 4.1만 |
|---|
| 2026.07.14 | ₩19,991 | ₩20,045 | ₩19,898 | ₩19,924 | -0.33% | 6.7만 |
|---|
| 2026.07.13 | ₩19,991 | ₩19,991 | ₩19,817 | ₩19,884 | -0.53% | 3.2만 |
|---|
| 2026.07.10 | ₩19,924 | ₩20,018 | ₩19,898 | ₩20,005 | +0.40% | 4.1만 |
|---|
| 2026.07.09 | ₩19,858 | ₩20,018 | ₩19,817 | ₩19,858 | 0.00% | 2.7만 |
|---|
| 2026.07.08 | ₩19,858 | ₩20,045 | ₩19,791 | ₩19,831 | -0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩19,911 | ₩19,978 | ₩19,697 | ₩19,871 | -0.20% | 2.5만 |
|---|
| 2026.07.06 | ₩19,964 | ₩20,018 | ₩19,791 | ₩19,858 | -0.54% | 3.4만 |
|---|
| 2026.07.02 | ₩19,804 | ₩20,018 | ₩19,804 | ₩19,871 | +0.34% | 3.9만 |
|---|
| 2026.07.01 | ₩19,751 | ₩19,884 | ₩19,617 | ₩19,791 | +0.20% | 6.5만 |
|---|
| 2026.06.30 | ₩19,791 | ₩19,844 | ₩19,590 | ₩19,756 | -0.18% | 6.8만 |
|---|
| 2026.06.29 | ₩19,657 | ₩19,817 | ₩19,604 | ₩19,751 | +0.48% | 5.5만 |
|---|
| 2026.06.26 | ₩19,577 | ₩19,670 | ₩19,474 | ₩19,564 | -0.07% | 3.6만 |
|---|
| 2026.06.25 | ₩19,523 | ₩19,577 | ₩19,370 | ₩19,577 | +0.27% | 2.2만 |
|---|
| 2026.06.24 | ₩19,497 | ₩19,550 | ₩19,310 | ₩19,523 | +0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩19,390 | ₩19,497 | ₩19,176 | ₩19,497 | +0.55% | 3.7만 |
|---|
| 2026.06.22 | ₩19,430 | ₩19,497 | ₩19,163 | ₩19,376 | -0.28% | 4만 |
|---|
| 2026.06.18 | ₩19,483 | ₩19,669 | ₩19,310 | ₩19,497 | +0.07% | 3.3만 |
|---|
| 2026.06.17 | ₩19,470 | ₩19,483 | ₩19,283 | ₩19,390 | -0.41% | 4.4만 |
|---|
| 2026.06.16 | ₩19,376 | ₩19,510 | ₩19,149 | ₩19,497 | +0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩19,470 | ₩19,597 | ₩19,316 | ₩19,376 | -0.48% | 1.9만 |
|---|
| 2026.06.12 | ₩19,497 | ₩19,737 | ₩19,390 | ₩19,510 | +0.07% | 6.7만 |
|---|
| 2026.06.11 | ₩19,497 | ₩19,510 | ₩19,403 | ₩19,510 | +0.07% | 4.8만 |
|---|
| 2026.06.10 | ₩19,403 | ₩19,510 | ₩19,298 | ₩19,463 | +0.31% | 6.3만 |
|---|
| 2026.06.09 | ₩19,403 | ₩19,403 | ₩19,123 | ₩19,336 | -0.34% | 4.7만 |
|---|
| 2026.06.08 | ₩19,457 | ₩19,457 | ₩19,176 | ₩19,250 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩19,283 | ₩19,443 | ₩19,165 | ₩19,403 | +0.62% | 1.9만 |
|---|
| 2026.06.04 | ₩19,497 | ₩19,523 | ₩19,250 | ₩19,296 | -1.03% | 4.5만 |
|---|
| 2026.06.03 | ₩19,443 | ₩19,550 | ₩19,390 | ₩19,457 | +0.07% | 6.1만 |
|---|
| 2026.06.02 | ₩19,189 | ₩19,457 | ₩19,189 | ₩19,376 | +0.97% | 4.6만 |
|---|
| 2026.06.01 | ₩19,497 | ₩19,562 | ₩19,109 | ₩19,256 | -1.23% | 5.2만 |
|---|
| 2026.05.29 | ₩19,577 | ₩19,577 | ₩19,390 | ₩19,403 | -0.89% | 5만 |
|---|
| 2026.05.28 | ₩19,430 | ₩19,684 | ₩19,336 | ₩19,497 | +0.34% | 7만 |
|---|
| 2026.05.27 | ₩19,296 | ₩19,376 | ₩19,149 | ₩19,376 | +0.42% | 3.7만 |
|---|
| 2026.05.26 | ₩19,069 | ₩19,296 | ₩19,042 | ₩19,203 | +0.70% | 6.7만 |
|---|
| 2026.05.22 | ₩19,056 | ₩19,149 | ₩18,941 | ₩18,962 | -0.49% | 2.6만 |
|---|
| 2026.05.21 | ₩19,042 | ₩19,109 | ₩18,855 | ₩19,076 | +0.18% | 2.8만 |
|---|
| 2026.05.20 | ₩18,922 | ₩19,123 | ₩18,775 | ₩19,056 | +0.71% | 2만 |
|---|
| 2026.05.19 | ₩19,016 | ₩19,143 | ₩18,748 | ₩18,842 | -0.91% | 4.1만 |
|---|
| 2026.05.18 | ₩19,323 | ₩19,336 | ₩18,989 | ₩19,149 | -0.90% | 4.8만 |
|---|
| 2026.05.15 | ₩19,283 | ₩19,310 | ₩19,109 | ₩19,230 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩19,296 | ₩19,430 | ₩19,189 | ₩19,430 | +0.69% | 1.8만 |
|---|
| 2026.05.13 | ₩19,323 | ₩19,323 | ₩19,109 | ₩19,296 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩19,350 | ₩19,350 | ₩19,199 | ₩19,323 | -0.14% | 2.7만 |
|---|
| 2026.05.11 | ₩19,336 | ₩19,390 | ₩19,189 | ₩19,310 | -0.14% | 4.8만 |
|---|
| 2026.05.08 | ₩19,296 | ₩19,430 | ₩19,176 | ₩19,270 | -0.14% | 5.9만 |
|---|
| 2026.05.07 | ₩19,470 | ₩19,470 | ₩19,256 | ₩19,270 | -1.03% | 2.5만 |
|---|
| 2026.05.06 | ₩19,163 | ₩19,550 | ₩19,116 | ₩19,430 | +1.39% | 9.7만 |
|---|
| 2026.05.05 | ₩18,762 | ₩19,149 | ₩18,762 | ₩19,029 | +1.42% | 7만 |
|---|
| 2026.05.04 | ₩18,949 | ₩19,053 | ₩18,642 | ₩18,655 | -1.55% | 7.1만 |
|---|
| 2026.05.01 | ₩18,949 | ₩18,976 | ₩18,869 | ₩18,929 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩18,909 | ₩18,989 | ₩18,842 | ₩18,949 | +0.21% | 4.7만 |
|---|
| 2026.04.29 | ₩18,895 | ₩19,002 | ₩18,708 | ₩18,775 | -0.64% | 5.8만 |
|---|
| 2026.04.28 | ₩19,002 | ₩19,016 | ₩18,869 | ₩18,949 | -0.28% | 2만 |
|---|
| 2026.04.27 | ₩19,042 | ₩19,042 | ₩18,936 | ₩18,976 | -0.35% | 2.2만 |
|---|
| 2026.04.24 | ₩19,002 | ₩19,042 | ₩18,842 | ₩18,949 | -0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩18,989 | ₩19,029 | ₩18,909 | ₩19,016 | +0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩19,256 | ₩19,296 | ₩18,909 | ₩18,962 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩19,270 | ₩19,296 | ₩19,036 | ₩19,176 | -0.49% | 3.7만 |
|---|
| 2026.04.20 | ₩19,323 | ₩19,323 | ₩19,096 | ₩19,163 | -0.83% | 2.3만 |
|---|
| 2026.04.17 | ₩19,256 | ₩19,310 | ₩18,873 | ₩19,230 | -0.14% | 3.9만 |
|---|
| 2026.04.16 | ₩19,270 | ₩19,270 | ₩19,042 | ₩19,083 | -0.97% | 2.9만 |
|---|
| 2026.04.15 | ₩19,176 | ₩19,296 | ₩19,123 | ₩19,216 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩19,323 | ₩19,457 | ₩19,236 | ₩19,350 | +0.14% | 6.1만 |
|---|
| 2026.04.13 | ₩19,336 | ₩19,363 | ₩18,962 | ₩19,296 | -0.21% | 5.2만 |
|---|
| 2026.04.10 | ₩19,296 | ₩19,363 | ₩19,111 | ₩19,323 | +0.14% | 4.3만 |
|---|
| 2026.04.09 | ₩18,682 | ₩19,283 | ₩18,682 | ₩19,203 | +2.79% | 10.8만 |
|---|
| 2026.04.08 | ₩18,401 | ₩18,829 | ₩18,394 | ₩18,668 | +1.45% | 10.8만 |
|---|
| 2026.04.07 | ₩18,160 | ₩18,388 | ₩18,040 | ₩18,227 | +0.37% | 5만 |
|---|
| 2026.04.06 | ₩18,241 | ₩18,401 | ₩18,067 | ₩18,147 | -0.51% | 9.5만 |
|---|
| 2026.04.02 | ₩18,201 | ₩18,267 | ₩18,067 | ₩18,187 | -0.07% | 4.6만 |
|---|
| 2026.04.01 | ₩18,214 | ₩18,488 | ₩18,094 | ₩18,307 | +0.51% | 8.1만 |
|---|
| 2026.03.31 | ₩18,000 | ₩18,241 | ₩17,960 | ₩18,214 | +1.19% | 8.3만 |
|---|
| 2026.03.30 | ₩17,987 | ₩18,027 | ₩17,947 | ₩17,960 | -0.15% | 4.5만 |
|---|
| 2026.03.27 | ₩17,960 | ₩18,027 | ₩17,893 | ₩17,933 | -0.15% | 9.1만 |
|---|
| 2026.03.26 | ₩18,067 | ₩18,210 | ₩17,840 | ₩17,880 | -1.04% | 5만 |
|---|
| 2026.03.25 | ₩18,307 | ₩18,501 | ₩18,107 | ₩18,107 | -1.09% | 8.8만 |
|---|
| 2026.03.24 | ₩18,508 | ₩18,588 | ₩18,160 | ₩18,214 | -1.59% | 7.6만 |
|---|
| 2026.03.23 | ₩18,708 | ₩18,815 | ₩18,401 | ₩18,508 | -1.07% | 7.2만 |
|---|
| 2026.03.20 | ₩19,016 | ₩19,256 | ₩18,481 | ₩18,682 | -1.76% | 7.1만 |
|---|
| 2026.03.19 | ₩19,163 | ₩19,256 | ₩18,909 | ₩18,922 | -1.26% | 3.8만 |
|---|
| 2026.03.18 | ₩19,336 | ₩19,363 | ₩19,069 | ₩19,109 | -1.17% | 2.6만 |
|---|
| 2026.03.17 | ₩19,470 | ₩19,470 | ₩19,256 | ₩19,323 | -0.75% | 2.6만 |
|---|
| 2026.03.16 | ₩19,256 | ₩19,430 | ₩19,207 | ₩19,413 | +0.81% | 3.1만 |
|---|
| 2026.03.13 | ₩19,029 | ₩19,266 | ₩18,976 | ₩19,256 | +1.19% | 2.6만 |
|---|
| 2026.03.12 | ₩18,976 | ₩19,417 | ₩18,936 | ₩19,029 | +0.28% | 2만 |
|---|
| 2026.03.11 | ₩18,936 | ₩19,163 | ₩18,869 | ₩19,109 | +0.92% | 2.6만 |
|---|
| 2026.03.10 | ₩19,243 | ₩19,256 | ₩18,869 | ₩18,949 | -1.53% | 12.2만 |
|---|
| 2026.03.09 | ₩19,016 | ₩19,403 | ₩18,969 | ₩19,243 | +1.19% | 3.2만 |
|---|
| 2026.03.06 | ₩19,123 | ₩19,189 | ₩18,989 | ₩19,016 | -0.56% | 1.9만 |
|---|
| 2026.03.05 | ₩19,270 | ₩19,270 | ₩19,056 | ₩19,149 | -0.62% | 3.7만 |
|---|
| 2026.03.04 | ₩19,283 | ₩19,370 | ₩19,149 | ₩19,243 | -0.21% | 3만 |
|---|
| 2026.03.03 | ₩19,604 | ₩19,617 | ₩19,165 | ₩19,216 | -1.98% | 3.3만 |
|---|
| 2026.03.02 | ₩19,403 | ₩19,630 | ₩19,403 | ₩19,523 | +0.62% | 5.5만 |
|---|
| 2026.02.27 | ₩19,270 | ₩19,577 | ₩19,243 | ₩19,403 | +0.69% | 7.3만 |
|---|
| 2026.02.26 | ₩19,243 | ₩19,296 | ₩19,189 | ₩19,243 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩19,056 | ₩19,256 | ₩19,029 | ₩19,136 | +0.42% | 3.8만 |
|---|
| 2026.02.24 | ₩18,842 | ₩19,016 | ₩18,815 | ₩18,969 | +0.67% | 3.6만 |
|---|
| 2026.02.23 | ₩19,109 | ₩19,296 | ₩18,829 | ₩18,869 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩19,163 | ₩19,163 | ₩18,922 | ₩19,042 | -0.63% | 8.6만 |
|---|
| 2026.02.19 | ₩19,163 | ₩19,220 | ₩19,042 | ₩19,069 | -0.49% | 4.1만 |
|---|
| 2026.02.18 | ₩19,243 | ₩19,291 | ₩19,056 | ₩19,136 | -0.56% | 3.8만 |
|---|
| 2026.02.17 | ₩19,470 | ₩19,470 | ₩19,109 | ₩19,203 | -1.37% | 6.3만 |
|---|
| 2026.02.13 | ₩19,577 | ₩19,590 | ₩19,430 | ₩19,470 | -0.55% | 2.6만 |
|---|
| 2026.02.12 | ₩19,550 | ₩19,617 | ₩19,443 | ₩19,604 | +0.27% | 7.3만 |
|---|
| 2026.02.11 | ₩19,390 | ₩19,523 | ₩19,169 | ₩19,336 | -0.28% | 7.6만 |
|---|
| 2026.02.10 | ₩19,256 | ₩19,884 | ₩19,163 | ₩19,437 | +0.94% | 6.7만 |
|---|
| 2026.02.09 | ₩19,163 | ₩19,287 | ₩19,136 | ₩19,149 | -0.07% | 6만 |
|---|
| 2026.02.06 | ₩19,363 | ₩19,363 | ₩19,149 | ₩19,163 | -1.04% | 3.9만 |
|---|
| 2026.02.05 | ₩19,270 | ₩19,403 | ₩19,243 | ₩19,296 | +0.14% | 5.4만 |
|---|
| 2026.02.04 | ₩19,123 | ₩19,376 | ₩19,096 | ₩19,276 | +0.80% | 9.7만 |
|---|
| 2026.02.03 | ₩19,029 | ₩19,163 | ₩18,989 | ₩19,123 | +0.49% | 12.9만 |
|---|
| 2026.02.02 | ₩19,056 | ₩19,084 | ₩18,976 | ₩19,083 | +0.14% | 6.4만 |
|---|
| 2026.01.30 | ₩18,976 | ₩19,016 | ₩18,882 | ₩18,976 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩18,735 | ₩18,949 | ₩18,682 | ₩18,949 | +1.14% | 5.5만 |
|---|
| 2026.01.28 | ₩18,682 | ₩18,695 | ₩18,588 | ₩18,695 | +0.07% | 9.9만 |
|---|
| 2026.01.27 | ₩18,521 | ₩18,561 | ₩18,428 | ₩18,561 | +0.22% | 11.3만 |
|---|
| 2026.01.26 | ₩18,642 | ₩18,642 | ₩18,454 | ₩18,508 | -0.72% | 5.2만 |
|---|
| 2026.01.23 | ₩18,615 | ₩18,642 | ₩18,521 | ₩18,575 | -0.22% | 4.6만 |
|---|
| 2026.01.22 | ₩18,601 | ₩18,822 | ₩18,561 | ₩18,601 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩18,588 | ₩18,695 | ₩18,561 | ₩18,628 | +0.22% | 6.8만 |
|---|
| 2026.01.20 | ₩18,695 | ₩18,732 | ₩18,561 | ₩18,601 | -0.50% | 9.4만 |
|---|
| 2026.01.16 | ₩18,775 | ₩18,909 | ₩18,668 | ₩18,735 | -0.21% | 4.9만 |
|---|
| 2026.01.15 | ₩18,762 | ₩18,882 | ₩18,762 | ₩18,775 | +0.07% | 8.7만 |
|---|
| 2026.01.14 | ₩18,802 | ₩18,909 | ₩18,802 | ₩18,909 | +0.57% | 3만 |
|---|
| 2026.01.13 | ₩18,722 | ₩18,829 | ₩18,708 | ₩18,829 | +0.57% | 4.7만 |
|---|
| 2026.01.12 | ₩18,708 | ₩18,708 | ₩18,628 | ₩18,708 | 0.00% | 5.5만 |
|---|
| 2026.01.09 | ₩18,548 | ₩18,695 | ₩18,508 | ₩18,682 | +0.72% | 9만 |
|---|
| 2026.01.08 | ₩18,535 | ₩18,608 | ₩18,468 | ₩18,495 | -0.22% | 8.1만 |
|---|
| 2026.01.07 | ₩18,414 | ₩18,575 | ₩18,414 | ₩18,521 | +0.58% | 8만 |
|---|
| 2026.01.06 | ₩18,294 | ₩18,441 | ₩18,241 | ₩18,414 | +0.66% | 8.9만 |
|---|
| 2026.01.05 | ₩18,428 | ₩18,428 | ₩18,201 | ₩18,361 | -0.36% | 11.6만 |
|---|
| 2026.01.02 | ₩18,361 | ₩18,428 | ₩18,201 | ₩18,334 | -0.15% | 7만 |
|---|
| 2025.12.31 | ₩18,321 | ₩18,334 | ₩18,187 | ₩18,187 | -0.73% | 19.6만 |
|---|
| 2025.12.30 | ₩18,227 | ₩18,254 | ₩18,120 | ₩18,254 | +0.15% | 20.3만 |
|---|
| 2025.12.29 | ₩18,201 | ₩18,254 | ₩18,080 | ₩18,174 | -0.15% | 27만 |
|---|
| 2025.12.26 | ₩18,214 | ₩18,214 | ₩18,068 | ₩18,107 | -0.59% | 17.6만 |
|---|
| 2025.12.24 | ₩18,241 | ₩18,287 | ₩18,187 | ₩18,214 | -0.15% | 12.9만 |
|---|
| 2025.12.23 | ₩18,361 | ₩18,361 | ₩18,227 | ₩18,267 | -0.51% | 13.7만 |
|---|
| 2025.12.22 | ₩18,241 | ₩18,334 | ₩18,214 | ₩18,281 | +0.22% | 18.4만 |
|---|
| 2025.12.19 | ₩18,307 | ₩18,425 | ₩18,277 | ₩18,334 | +0.15% | 11.5만 |
|---|
| 2025.12.18 | ₩18,374 | ₩18,519 | ₩18,254 | ₩18,334 | -0.22% | 11.7만 |
|---|
| 2025.12.17 | ₩18,414 | ₩18,521 | ₩18,214 | ₩18,307 | -0.58% | 18만 |
|---|
| 2025.12.16 | ₩18,468 | ₩18,481 | ₩18,281 | ₩18,348 | -0.65% | 18.9만 |
|---|
| 2025.12.15 | ₩18,601 | ₩18,748 | ₩18,495 | ₩18,548 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩18,642 | ₩18,742 | ₩18,488 | ₩18,561 | -0.43% | 16.1만 |
|---|
| 2025.12.11 | ₩18,708 | ₩18,708 | ₩18,576 | ₩18,668 | -0.21% | 4.6만 |
|---|
| 2025.12.10 | ₩18,655 | ₩18,735 | ₩18,601 | ₩18,708 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩18,682 | ₩18,775 | ₩18,588 | ₩18,655 | -0.14% | 10.1만 |
|---|
| 2025.12.08 | ₩18,682 | ₩18,708 | ₩18,588 | ₩18,682 | 0.00% | 10.2만 |
|---|
| 2025.12.05 | ₩18,642 | ₩18,762 | ₩18,642 | ₩18,762 | +0.65% | 7.4만 |
|---|
| 2025.12.04 | ₩18,601 | ₩18,642 | ₩18,561 | ₩18,642 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩18,588 | ₩18,735 | ₩18,468 | ₩18,601 | +0.07% | 13.8만 |
|---|
| 2025.12.02 | ₩18,628 | ₩18,655 | ₩18,441 | ₩18,588 | -0.22% | 8.6만 |
|---|
| 2025.12.01 | ₩18,642 | ₩18,695 | ₩18,468 | ₩18,548 | -0.50% | 10.2만 |
|---|
| 2025.11.28 | ₩18,655 | ₩18,708 | ₩18,441 | ₩18,615 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩18,508 | ₩18,561 | ₩18,401 | ₩18,561 | +0.29% | 12.3만 |
|---|
| 2025.11.25 | ₩18,481 | ₩18,601 | ₩18,361 | ₩18,401 | -0.43% | 9.4만 |
|---|
| 2025.11.24 | ₩18,401 | ₩18,454 | ₩18,348 | ₩18,401 | 0.00% | 4.7만 |
|---|
| 2025.11.21 | ₩18,495 | ₩18,535 | ₩18,374 | ₩18,408 | -0.47% | 6.8만 |
|---|
| 2025.11.20 | ₩18,642 | ₩18,682 | ₩18,521 | ₩18,521 | -0.65% | 5만 |
|---|
| 2025.11.19 | ₩18,748 | ₩18,748 | ₩18,628 | ₩18,628 | -0.64% | 4.5만 |
|---|
| 2025.11.18 | ₩18,989 | ₩18,989 | ₩18,716 | ₩18,762 | -1.20% | 6.5만 |
|---|
| 2025.11.17 | ₩19,042 | ₩19,042 | ₩18,747 | ₩18,895 | -0.77% | 7.5만 |
|---|
| 2025.11.14 | ₩18,829 | ₩19,096 | ₩18,724 | ₩19,083 | +1.35% | 12.3만 |
|---|
| 2025.11.13 | ₩18,882 | ₩18,882 | ₩18,775 | ₩18,869 | -0.07% | 5.3만 |
|---|
| 2025.11.12 | ₩18,802 | ₩18,949 | ₩18,789 | ₩18,789 | -0.07% | 8만 |
|---|
| 2025.11.11 | ₩18,775 | ₩18,976 | ₩18,775 | ₩18,855 | +0.43% | 6.2만 |
|---|
| 2025.11.10 | ₩18,708 | ₩18,882 | ₩18,628 | ₩18,802 | +0.50% | 6.7만 |
|---|
| 2025.11.07 | ₩18,842 | ₩18,869 | ₩18,655 | ₩18,775 | -0.35% | 4.3만 |
|---|
| 2025.11.06 | ₩18,842 | ₩18,895 | ₩18,762 | ₩18,869 | +0.14% | 3.4만 |
|---|
| 2025.11.05 | ₩18,962 | ₩18,962 | ₩18,748 | ₩18,752 | -1.11% | 6.7만 |
|---|
| 2025.11.04 | ₩18,842 | ₩18,976 | ₩18,789 | ₩18,949 | +0.57% | 7.3만 |
|---|
| 2025.11.03 | ₩18,855 | ₩18,909 | ₩18,735 | ₩18,842 | -0.07% | 9.4만 |
|---|
| 2025.10.31 | ₩18,829 | ₩18,882 | ₩18,742 | ₩18,882 | +0.28% | 9.6만 |
|---|
| 2025.10.30 | ₩18,722 | ₩18,762 | ₩18,601 | ₩18,708 | -0.07% | 5.8만 |
|---|
| 2025.10.29 | ₩18,775 | ₩18,869 | ₩18,668 | ₩18,708 | -0.36% | 7.4만 |
|---|
| 2025.10.28 | ₩18,708 | ₩18,815 | ₩18,695 | ₩18,775 | +0.36% | 8.4만 |
|---|
| 2025.10.27 | ₩18,748 | ₩18,809 | ₩18,655 | ₩18,748 | 0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩18,642 | ₩18,748 | ₩18,575 | ₩18,708 | +0.36% | 13.9만 |
|---|
| 2025.10.23 | ₩18,642 | ₩18,692 | ₩18,441 | ₩18,535 | -0.57% | 17.6만 |
|---|
| 2025.10.22 | ₩18,668 | ₩18,754 | ₩18,588 | ₩18,588 | -0.43% | 6만 |
|---|
| 2025.10.21 | ₩18,708 | ₩18,771 | ₩18,615 | ₩18,682 | -0.14% | 11.3만 |
|---|
| 2025.10.20 | ₩18,735 | ₩18,789 | ₩18,615 | ₩18,642 | -0.50% | 14.5만 |
|---|
| 2025.10.17 | ₩18,895 | ₩18,922 | ₩18,695 | ₩18,735 | -0.85% | 9.7만 |
|---|
| 2025.10.16 | ₩19,029 | ₩19,042 | ₩18,775 | ₩18,855 | -0.91% | 9.3만 |
|---|
| 2025.10.15 | ₩18,976 | ₩18,976 | ₩18,735 | ₩18,936 | -0.21% | 10.4만 |
|---|
| 2025.10.14 | ₩19,002 | ₩19,016 | ₩18,922 | ₩19,002 | 0.00% | 7.8만 |
|---|
| 2025.10.13 | ₩18,962 | ₩19,076 | ₩18,936 | ₩19,002 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩19,029 | ₩19,069 | ₩18,973 | ₩19,069 | +0.21% | 6.1만 |
|---|