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 | ₩16,909 | ₩17,348 | ₩16,842 | ₩17,176 | +1.58% | 7.5만 |
| 2026.10.08 | ₩16,869 | ₩16,936 | ₩16,642 | ₩16,802 | -0.40% | 7.2만 |
| 2026.10.07 | ₩16,949 | ₩17,016 | ₩16,710 | ₩16,749 | -1.18% | 5.7만 |
| 2026.10.06 | ₩16,776 | ₩17,055 | ₩16,645 | ₩16,949 | +1.03% | 12.5만 |
| 2026.10.05 | ₩17,016 | ₩17,016 | ₩16,722 | ₩16,749 | -1.57% | 8.5만 |
| 2026.10.02 | ₩16,936 | ₩17,136 | ₩16,882 | ₩17,056 | +0.71% | 10만 |
| 2026.10.01 | ₩16,816 | ₩16,882 | ₩16,589 | ₩16,802 | -0.08% | 8만 |
| 2026.09.30 | ₩16,349 | ₩16,802 | ₩16,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,736 |
| +2.37% |
| 14만 |
| 2026.09.29 | ₩16,562 | ₩16,609 | ₩16,219 | ₩16,455 | -0.64% | 19.5만 |
|---|
| 2026.09.28 | ₩16,949 | ₩16,949 | ₩16,442 | ₩16,522 | -2.52% | 25.1만 |
|---|
| 2026.09.25 | ₩17,256 | ₩17,390 | ₩16,976 | ₩16,976 | -1.62% | 15.3만 |
|---|
| 2026.09.24 | ₩17,363 | ₩17,518 | ₩17,149 | ₩17,229 | -0.77% | 15.3만 |
|---|
| 2026.09.23 | ₩17,683 | ₩17,683 | ₩17,363 | ₩17,443 | -1.36% | 7.6만 |
|---|
| 2026.09.22 | ₩17,643 | ₩17,763 | ₩17,630 | ₩17,697 | +0.30% | 8.4만 |
|---|
| 2026.09.21 | ₩17,910 | ₩17,910 | ₩17,710 | ₩17,750 | -0.89% | 6.1만 |
|---|
| 2026.09.18 | ₩18,030 | ₩18,030 | ₩17,817 | ₩17,910 | -0.67% | 3만 |
|---|
| 2026.09.17 | ₩17,977 | ₩18,257 | ₩17,923 | ₩17,963 | -0.07% | 6만 |
|---|
| 2026.09.16 | ₩18,084 | ₩18,084 | ₩17,817 | ₩17,923 | -0.89% | 8.5만 |
|---|
| 2026.09.15 | ₩18,270 | ₩18,290 | ₩17,790 | ₩17,857 | -2.26% | 6.8만 |
|---|
| 2026.09.14 | ₩18,524 | ₩18,644 | ₩18,324 | ₩18,324 | -1.08% | 3만 |
|---|
| 2026.09.11 | ₩18,577 | ₩18,644 | ₩18,431 | ₩18,484 | -0.50% | 2.3만 |
|---|
| 2026.09.10 | ₩18,591 | ₩18,617 | ₩18,417 | ₩18,444 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩18,924 | ₩18,951 | ₩18,684 | ₩18,684 | -1.27% | 3.8만 |
|---|
| 2026.09.08 | ₩18,858 | ₩18,938 | ₩18,818 | ₩18,878 | +0.11% | 2만 |
|---|
| 2026.09.04 | ₩18,924 | ₩18,971 | ₩18,838 | ₩18,911 | -0.07% | 3.7만 |
|---|
| 2026.09.03 | ₩19,044 | ₩19,470 | ₩18,711 | ₩18,844 | -1.05% | 6.7만 |
|---|
| 2026.09.02 | ₩19,058 | ₩19,125 | ₩18,724 | ₩18,884 | -0.91% | 4.4만 |
|---|
| 2026.09.01 | ₩19,111 | ₩19,258 | ₩18,951 | ₩19,004 | -0.56% | 5.4만 |
|---|
| 2026.08.31 | ₩19,058 | ₩19,338 | ₩18,898 | ₩19,111 | +0.28% | 3만 |
|---|
| 2026.08.28 | ₩18,938 | ₩19,071 | ₩18,791 | ₩19,031 | +0.49% | 12.9만 |
|---|
| 2026.08.27 | ₩18,964 | ₩19,035 | ₩18,884 | ₩18,951 | -0.07% | 5.2만 |
|---|
| 2026.08.26 | ₩19,044 | ₩19,044 | ₩18,911 | ₩19,004 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩19,058 | ₩19,058 | ₩18,884 | ₩19,018 | -0.21% | 3.1만 |
|---|
| 2026.08.24 | ₩19,125 | ₩19,325 | ₩18,898 | ₩18,951 | -0.91% | 3.2만 |
|---|
| 2026.08.21 | ₩19,138 | ₩19,191 | ₩18,938 | ₩19,031 | -0.56% | 5만 |
|---|
| 2026.08.20 | ₩19,218 | ₩19,225 | ₩19,058 | ₩19,138 | -0.42% | 3.8만 |
|---|
| 2026.08.19 | ₩19,285 | ₩19,285 | ₩19,178 | ₩19,205 | -0.42% | 3.2만 |
|---|
| 2026.08.18 | ₩19,271 | ₩19,271 | ₩19,178 | ₩19,258 | -0.07% | 2.7만 |
|---|
| 2026.08.17 | ₩19,351 | ₩19,365 | ₩19,218 | ₩19,271 | -0.41% | 3.7만 |
|---|
| 2026.08.14 | ₩19,311 | ₩19,512 | ₩19,245 | ₩19,298 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩19,365 | ₩19,445 | ₩19,321 | ₩19,365 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩19,431 | ₩19,638 | ₩19,298 | ₩19,311 | -0.62% | 3.3만 |
|---|
| 2026.08.11 | ₩19,458 | ₩19,672 | ₩19,319 | ₩19,431 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩19,472 | ₩19,552 | ₩19,338 | ₩19,338 | -0.69% | 3.9만 |
|---|
| 2026.08.07 | ₩19,285 | ₩19,645 | ₩19,258 | ₩19,605 | +1.66% | 5.8만 |
|---|
| 2026.08.06 | ₩19,258 | ₩19,450 | ₩19,125 | ₩19,245 | -0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩19,298 | ₩19,298 | ₩19,111 | ₩19,191 | -0.55% | 3.8만 |
|---|
| 2026.08.04 | ₩19,205 | ₩19,298 | ₩19,018 | ₩19,285 | +0.42% | 6.5만 |
|---|
| 2026.08.03 | ₩19,084 | ₩19,205 | ₩19,071 | ₩19,178 | +0.49% | 5만 |
|---|
| 2026.07.31 | ₩19,138 | ₩19,298 | ₩19,072 | ₩19,125 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩19,165 | ₩19,291 | ₩18,951 | ₩19,071 | -0.49% | 4.4만 |
|---|
| 2026.07.29 | ₩19,311 | ₩19,485 | ₩18,964 | ₩19,084 | -1.17% | 7.4만 |
|---|
| 2026.07.28 | ₩19,271 | ₩19,325 | ₩19,178 | ₩19,191 | -0.42% | 2.1만 |
|---|
| 2026.07.27 | ₩19,298 | ₩19,378 | ₩19,218 | ₩19,285 | -0.07% | 1.9만 |
|---|
| 2026.07.24 | ₩19,245 | ₩19,338 | ₩19,151 | ₩19,178 | -0.35% | 2.4만 |
|---|
| 2026.07.23 | ₩19,218 | ₩19,351 | ₩19,157 | ₩19,245 | +0.14% | 4만 |
|---|
| 2026.07.22 | ₩19,365 | ₩19,405 | ₩19,218 | ₩19,271 | -0.48% | 4.2만 |
|---|
| 2026.07.21 | ₩19,592 | ₩19,632 | ₩19,411 | ₩19,431 | -0.82% | 4.5만 |
|---|
| 2026.07.20 | ₩19,645 | ₩19,645 | ₩19,538 | ₩19,592 | -0.27% | 4.2만 |
|---|
| 2026.07.17 | ₩19,752 | ₩19,800 | ₩19,554 | ₩19,632 | -0.61% | 4.1만 |
|---|
| 2026.07.16 | ₩19,805 | ₩19,805 | ₩19,605 | ₩19,672 | -0.67% | 2.6만 |
|---|
| 2026.07.15 | ₩19,885 | ₩19,991 | ₩19,712 | ₩19,805 | -0.40% | 4.1만 |
|---|
| 2026.07.14 | ₩19,965 | ₩20,019 | ₩19,872 | ₩19,899 | -0.33% | 6.7만 |
|---|
| 2026.07.13 | ₩19,965 | ₩19,965 | ₩19,792 | ₩19,859 | -0.53% | 3.2만 |
|---|
| 2026.07.10 | ₩19,899 | ₩19,992 | ₩19,872 | ₩19,979 | +0.40% | 4.1만 |
|---|
| 2026.07.09 | ₩19,832 | ₩19,992 | ₩19,792 | ₩19,832 | 0.00% | 2.7만 |
|---|
| 2026.07.08 | ₩19,832 | ₩20,019 | ₩19,765 | ₩19,805 | -0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩19,885 | ₩19,952 | ₩19,672 | ₩19,845 | -0.20% | 2.5만 |
|---|
| 2026.07.06 | ₩19,939 | ₩19,992 | ₩19,765 | ₩19,832 | -0.54% | 3.4만 |
|---|
| 2026.07.02 | ₩19,778 | ₩19,992 | ₩19,778 | ₩19,845 | +0.34% | 3.9만 |
|---|
| 2026.07.01 | ₩19,725 | ₩19,859 | ₩19,592 | ₩19,765 | +0.20% | 6.5만 |
|---|
| 2026.06.30 | ₩19,765 | ₩19,819 | ₩19,565 | ₩19,730 | -0.18% | 6.8만 |
|---|
| 2026.06.29 | ₩19,632 | ₩19,792 | ₩19,578 | ₩19,725 | +0.48% | 5.5만 |
|---|
| 2026.06.26 | ₩19,552 | ₩19,645 | ₩19,449 | ₩19,538 | -0.07% | 3.6만 |
|---|
| 2026.06.25 | ₩19,498 | ₩19,552 | ₩19,345 | ₩19,552 | +0.27% | 2.2만 |
|---|
| 2026.06.24 | ₩19,472 | ₩19,525 | ₩19,285 | ₩19,498 | +0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩19,365 | ₩19,472 | ₩19,151 | ₩19,472 | +0.55% | 3.7만 |
|---|
| 2026.06.22 | ₩19,405 | ₩19,472 | ₩19,138 | ₩19,351 | -0.28% | 4만 |
|---|
| 2026.06.18 | ₩19,458 | ₩19,644 | ₩19,285 | ₩19,472 | +0.07% | 3.3만 |
|---|
| 2026.06.17 | ₩19,445 | ₩19,458 | ₩19,258 | ₩19,365 | -0.41% | 4.4만 |
|---|
| 2026.06.16 | ₩19,351 | ₩19,485 | ₩19,125 | ₩19,472 | +0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩19,445 | ₩19,572 | ₩19,291 | ₩19,351 | -0.48% | 1.9만 |
|---|
| 2026.06.12 | ₩19,472 | ₩19,712 | ₩19,365 | ₩19,485 | +0.07% | 6.7만 |
|---|
| 2026.06.11 | ₩19,472 | ₩19,485 | ₩19,378 | ₩19,485 | +0.07% | 4.8만 |
|---|
| 2026.06.10 | ₩19,378 | ₩19,485 | ₩19,273 | ₩19,438 | +0.31% | 6.3만 |
|---|
| 2026.06.09 | ₩19,378 | ₩19,378 | ₩19,098 | ₩19,311 | -0.34% | 4.7만 |
|---|
| 2026.06.08 | ₩19,431 | ₩19,431 | ₩19,151 | ₩19,225 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩19,258 | ₩19,418 | ₩19,141 | ₩19,378 | +0.62% | 1.9만 |
|---|
| 2026.06.04 | ₩19,472 | ₩19,498 | ₩19,225 | ₩19,271 | -1.03% | 4.5만 |
|---|
| 2026.06.03 | ₩19,418 | ₩19,525 | ₩19,365 | ₩19,431 | +0.07% | 6.1만 |
|---|
| 2026.06.02 | ₩19,165 | ₩19,431 | ₩19,165 | ₩19,351 | +0.97% | 4.6만 |
|---|
| 2026.06.01 | ₩19,472 | ₩19,537 | ₩19,084 | ₩19,231 | -1.23% | 5.2만 |
|---|
| 2026.05.29 | ₩19,552 | ₩19,552 | ₩19,365 | ₩19,378 | -0.89% | 5만 |
|---|
| 2026.05.28 | ₩19,405 | ₩19,658 | ₩19,311 | ₩19,472 | +0.34% | 7만 |
|---|
| 2026.05.27 | ₩19,271 | ₩19,351 | ₩19,125 | ₩19,351 | +0.42% | 3.7만 |
|---|
| 2026.05.26 | ₩19,044 | ₩19,271 | ₩19,018 | ₩19,178 | +0.70% | 6.7만 |
|---|
| 2026.05.22 | ₩19,031 | ₩19,125 | ₩18,916 | ₩18,938 | -0.49% | 2.6만 |
|---|
| 2026.05.21 | ₩19,018 | ₩19,084 | ₩18,831 | ₩19,051 | +0.18% | 2.8만 |
|---|
| 2026.05.20 | ₩18,898 | ₩19,098 | ₩18,751 | ₩19,031 | +0.71% | 2만 |
|---|
| 2026.05.19 | ₩18,991 | ₩19,118 | ₩18,724 | ₩18,818 | -0.91% | 4.1만 |
|---|
| 2026.05.18 | ₩19,298 | ₩19,311 | ₩18,964 | ₩19,125 | -0.90% | 4.8만 |
|---|
| 2026.05.15 | ₩19,258 | ₩19,285 | ₩19,084 | ₩19,205 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩19,271 | ₩19,405 | ₩19,165 | ₩19,405 | +0.69% | 1.8만 |
|---|
| 2026.05.13 | ₩19,298 | ₩19,298 | ₩19,084 | ₩19,271 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩19,325 | ₩19,325 | ₩19,174 | ₩19,298 | -0.14% | 2.7만 |
|---|
| 2026.05.11 | ₩19,311 | ₩19,365 | ₩19,165 | ₩19,285 | -0.14% | 4.8만 |
|---|
| 2026.05.08 | ₩19,271 | ₩19,405 | ₩19,151 | ₩19,245 | -0.14% | 5.9만 |
|---|
| 2026.05.07 | ₩19,445 | ₩19,445 | ₩19,231 | ₩19,245 | -1.03% | 2.5만 |
|---|
| 2026.05.06 | ₩19,138 | ₩19,525 | ₩19,091 | ₩19,405 | +1.39% | 9.7만 |
|---|
| 2026.05.05 | ₩18,738 | ₩19,125 | ₩18,738 | ₩19,004 | +1.42% | 7만 |
|---|
| 2026.05.04 | ₩18,924 | ₩19,028 | ₩18,617 | ₩18,631 | -1.55% | 7.1만 |
|---|
| 2026.05.01 | ₩18,924 | ₩18,951 | ₩18,844 | ₩18,904 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩18,884 | ₩18,964 | ₩18,818 | ₩18,924 | +0.21% | 4.7만 |
|---|
| 2026.04.29 | ₩18,871 | ₩18,978 | ₩18,684 | ₩18,751 | -0.64% | 5.8만 |
|---|
| 2026.04.28 | ₩18,978 | ₩18,991 | ₩18,844 | ₩18,924 | -0.28% | 2만 |
|---|
| 2026.04.27 | ₩19,018 | ₩19,018 | ₩18,911 | ₩18,951 | -0.35% | 2.2만 |
|---|
| 2026.04.24 | ₩18,978 | ₩19,018 | ₩18,818 | ₩18,924 | -0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩18,964 | ₩19,004 | ₩18,884 | ₩18,991 | +0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩19,231 | ₩19,271 | ₩18,884 | ₩18,938 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩19,245 | ₩19,271 | ₩19,011 | ₩19,151 | -0.49% | 3.7만 |
|---|
| 2026.04.20 | ₩19,298 | ₩19,298 | ₩19,071 | ₩19,138 | -0.83% | 2.3만 |
|---|
| 2026.04.17 | ₩19,231 | ₩19,285 | ₩18,848 | ₩19,205 | -0.14% | 3.9만 |
|---|
| 2026.04.16 | ₩19,245 | ₩19,245 | ₩19,018 | ₩19,058 | -0.97% | 2.9만 |
|---|
| 2026.04.15 | ₩19,151 | ₩19,271 | ₩19,098 | ₩19,191 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩19,298 | ₩19,431 | ₩19,211 | ₩19,325 | +0.14% | 6.1만 |
|---|
| 2026.04.13 | ₩19,311 | ₩19,338 | ₩18,938 | ₩19,271 | -0.21% | 5.2만 |
|---|
| 2026.04.10 | ₩19,271 | ₩19,338 | ₩19,086 | ₩19,298 | +0.14% | 4.3만 |
|---|
| 2026.04.09 | ₩18,657 | ₩19,258 | ₩18,657 | ₩19,178 | +2.79% | 10.8만 |
|---|
| 2026.04.08 | ₩18,377 | ₩18,804 | ₩18,370 | ₩18,644 | +1.45% | 10.8만 |
|---|
| 2026.04.07 | ₩18,137 | ₩18,364 | ₩18,017 | ₩18,204 | +0.37% | 5만 |
|---|
| 2026.04.06 | ₩18,217 | ₩18,377 | ₩18,044 | ₩18,124 | -0.51% | 9.5만 |
|---|
| 2026.04.02 | ₩18,177 | ₩18,244 | ₩18,044 | ₩18,164 | -0.07% | 4.6만 |
|---|
| 2026.04.01 | ₩18,190 | ₩18,464 | ₩18,070 | ₩18,284 | +0.51% | 8.1만 |
|---|
| 2026.03.31 | ₩17,977 | ₩18,217 | ₩17,937 | ₩18,190 | +1.19% | 8.3만 |
|---|
| 2026.03.30 | ₩17,963 | ₩18,003 | ₩17,923 | ₩17,937 | -0.15% | 4.5만 |
|---|
| 2026.03.27 | ₩17,937 | ₩18,003 | ₩17,870 | ₩17,910 | -0.15% | 9.1만 |
|---|
| 2026.03.26 | ₩18,044 | ₩18,186 | ₩17,817 | ₩17,857 | -1.04% | 5만 |
|---|
| 2026.03.25 | ₩18,284 | ₩18,477 | ₩18,084 | ₩18,084 | -1.09% | 8.8만 |
|---|
| 2026.03.24 | ₩18,484 | ₩18,564 | ₩18,137 | ₩18,190 | -1.59% | 7.6만 |
|---|
| 2026.03.23 | ₩18,684 | ₩18,791 | ₩18,377 | ₩18,484 | -1.07% | 7.2만 |
|---|
| 2026.03.20 | ₩18,991 | ₩19,231 | ₩18,457 | ₩18,657 | -1.76% | 7.1만 |
|---|
| 2026.03.19 | ₩19,138 | ₩19,231 | ₩18,884 | ₩18,898 | -1.26% | 3.8만 |
|---|
| 2026.03.18 | ₩19,311 | ₩19,338 | ₩19,044 | ₩19,084 | -1.17% | 2.6만 |
|---|
| 2026.03.17 | ₩19,445 | ₩19,445 | ₩19,231 | ₩19,298 | -0.75% | 2.6만 |
|---|
| 2026.03.16 | ₩19,231 | ₩19,405 | ₩19,182 | ₩19,387 | +0.81% | 3.1만 |
|---|
| 2026.03.13 | ₩19,004 | ₩19,241 | ₩18,951 | ₩19,231 | +1.19% | 2.6만 |
|---|
| 2026.03.12 | ₩18,951 | ₩19,391 | ₩18,911 | ₩19,004 | +0.28% | 2만 |
|---|
| 2026.03.11 | ₩18,911 | ₩19,138 | ₩18,844 | ₩19,084 | +0.92% | 2.6만 |
|---|
| 2026.03.10 | ₩19,218 | ₩19,231 | ₩18,844 | ₩18,924 | -1.53% | 12.2만 |
|---|
| 2026.03.09 | ₩18,991 | ₩19,378 | ₩18,944 | ₩19,218 | +1.19% | 3.2만 |
|---|
| 2026.03.06 | ₩19,098 | ₩19,165 | ₩18,964 | ₩18,991 | -0.56% | 1.9만 |
|---|
| 2026.03.05 | ₩19,245 | ₩19,245 | ₩19,031 | ₩19,125 | -0.62% | 3.7만 |
|---|
| 2026.03.04 | ₩19,258 | ₩19,345 | ₩19,125 | ₩19,218 | -0.21% | 3만 |
|---|
| 2026.03.03 | ₩19,578 | ₩19,592 | ₩19,141 | ₩19,191 | -1.98% | 3.3만 |
|---|
| 2026.03.02 | ₩19,378 | ₩19,605 | ₩19,378 | ₩19,498 | +0.62% | 5.5만 |
|---|
| 2026.02.27 | ₩19,245 | ₩19,552 | ₩19,218 | ₩19,378 | +0.69% | 7.3만 |
|---|
| 2026.02.26 | ₩19,218 | ₩19,271 | ₩19,165 | ₩19,218 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩19,031 | ₩19,231 | ₩19,004 | ₩19,111 | +0.42% | 3.8만 |
|---|
| 2026.02.24 | ₩18,818 | ₩18,991 | ₩18,791 | ₩18,944 | +0.67% | 3.6만 |
|---|
| 2026.02.23 | ₩19,084 | ₩19,271 | ₩18,804 | ₩18,844 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩19,138 | ₩19,138 | ₩18,898 | ₩19,018 | -0.63% | 8.6만 |
|---|
| 2026.02.19 | ₩19,138 | ₩19,195 | ₩19,018 | ₩19,044 | -0.49% | 4.1만 |
|---|
| 2026.02.18 | ₩19,218 | ₩19,266 | ₩19,031 | ₩19,111 | -0.56% | 3.8만 |
|---|
| 2026.02.17 | ₩19,445 | ₩19,445 | ₩19,084 | ₩19,178 | -1.37% | 6.3만 |
|---|
| 2026.02.13 | ₩19,552 | ₩19,565 | ₩19,405 | ₩19,445 | -0.55% | 2.6만 |
|---|
| 2026.02.12 | ₩19,525 | ₩19,592 | ₩19,418 | ₩19,578 | +0.27% | 7.3만 |
|---|
| 2026.02.11 | ₩19,365 | ₩19,498 | ₩19,145 | ₩19,311 | -0.28% | 7.6만 |
|---|
| 2026.02.10 | ₩19,231 | ₩19,859 | ₩19,138 | ₩19,411 | +0.94% | 6.7만 |
|---|
| 2026.02.09 | ₩19,138 | ₩19,262 | ₩19,111 | ₩19,125 | -0.07% | 6만 |
|---|
| 2026.02.06 | ₩19,338 | ₩19,338 | ₩19,125 | ₩19,138 | -1.04% | 3.9만 |
|---|
| 2026.02.05 | ₩19,245 | ₩19,378 | ₩19,218 | ₩19,271 | +0.14% | 5.4만 |
|---|
| 2026.02.04 | ₩19,098 | ₩19,351 | ₩19,071 | ₩19,251 | +0.80% | 9.7만 |
|---|
| 2026.02.03 | ₩19,004 | ₩19,138 | ₩18,964 | ₩19,098 | +0.49% | 12.9만 |
|---|
| 2026.02.02 | ₩19,031 | ₩19,059 | ₩18,951 | ₩19,058 | +0.14% | 6.4만 |
|---|
| 2026.01.30 | ₩18,951 | ₩18,991 | ₩18,858 | ₩18,951 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩18,711 | ₩18,924 | ₩18,657 | ₩18,924 | +1.14% | 5.5만 |
|---|
| 2026.01.28 | ₩18,657 | ₩18,671 | ₩18,564 | ₩18,671 | +0.07% | 9.9만 |
|---|
| 2026.01.27 | ₩18,497 | ₩18,537 | ₩18,404 | ₩18,537 | +0.22% | 11.3만 |
|---|
| 2026.01.26 | ₩18,617 | ₩18,617 | ₩18,431 | ₩18,484 | -0.72% | 5.2만 |
|---|
| 2026.01.23 | ₩18,591 | ₩18,617 | ₩18,497 | ₩18,551 | -0.22% | 4.6만 |
|---|
| 2026.01.22 | ₩18,577 | ₩18,798 | ₩18,537 | ₩18,577 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩18,564 | ₩18,671 | ₩18,537 | ₩18,604 | +0.22% | 6.8만 |
|---|
| 2026.01.20 | ₩18,671 | ₩18,708 | ₩18,537 | ₩18,577 | -0.50% | 9.4만 |
|---|
| 2026.01.16 | ₩18,751 | ₩18,884 | ₩18,644 | ₩18,711 | -0.21% | 4.9만 |
|---|
| 2026.01.15 | ₩18,738 | ₩18,858 | ₩18,738 | ₩18,751 | +0.07% | 8.7만 |
|---|
| 2026.01.14 | ₩18,778 | ₩18,884 | ₩18,778 | ₩18,884 | +0.57% | 3만 |
|---|
| 2026.01.13 | ₩18,697 | ₩18,804 | ₩18,684 | ₩18,804 | +0.57% | 4.7만 |
|---|
| 2026.01.12 | ₩18,684 | ₩18,684 | ₩18,604 | ₩18,684 | 0.00% | 5.5만 |
|---|
| 2026.01.09 | ₩18,524 | ₩18,671 | ₩18,484 | ₩18,657 | +0.72% | 9만 |
|---|
| 2026.01.08 | ₩18,511 | ₩18,584 | ₩18,444 | ₩18,471 | -0.22% | 8.1만 |
|---|
| 2026.01.07 | ₩18,391 | ₩18,551 | ₩18,391 | ₩18,497 | +0.58% | 8만 |
|---|
| 2026.01.06 | ₩18,270 | ₩18,417 | ₩18,217 | ₩18,391 | +0.66% | 8.9만 |
|---|
| 2026.01.05 | ₩18,404 | ₩18,404 | ₩18,177 | ₩18,337 | -0.36% | 11.6만 |
|---|
| 2026.01.02 | ₩18,337 | ₩18,404 | ₩18,177 | ₩18,310 | -0.15% | 7만 |
|---|
| 2025.12.31 | ₩18,297 | ₩18,310 | ₩18,164 | ₩18,164 | -0.73% | 19.6만 |
|---|
| 2025.12.30 | ₩18,204 | ₩18,230 | ₩18,097 | ₩18,230 | +0.15% | 20.3만 |
|---|
| 2025.12.29 | ₩18,177 | ₩18,230 | ₩18,057 | ₩18,150 | -0.15% | 27만 |
|---|
| 2025.12.26 | ₩18,190 | ₩18,190 | ₩18,045 | ₩18,084 | -0.59% | 17.6만 |
|---|
| 2025.12.24 | ₩18,217 | ₩18,264 | ₩18,164 | ₩18,190 | -0.15% | 12.9만 |
|---|
| 2025.12.23 | ₩18,337 | ₩18,337 | ₩18,204 | ₩18,244 | -0.51% | 13.7만 |
|---|
| 2025.12.22 | ₩18,217 | ₩18,310 | ₩18,190 | ₩18,257 | +0.22% | 18.4만 |
|---|
| 2025.12.19 | ₩18,284 | ₩18,401 | ₩18,253 | ₩18,310 | +0.15% | 11.5만 |
|---|
| 2025.12.18 | ₩18,350 | ₩18,495 | ₩18,230 | ₩18,310 | -0.22% | 11.7만 |
|---|
| 2025.12.17 | ₩18,391 | ₩18,497 | ₩18,190 | ₩18,284 | -0.58% | 18만 |
|---|
| 2025.12.16 | ₩18,444 | ₩18,457 | ₩18,257 | ₩18,324 | -0.65% | 18.9만 |
|---|
| 2025.12.15 | ₩18,577 | ₩18,724 | ₩18,471 | ₩18,524 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩18,617 | ₩18,717 | ₩18,464 | ₩18,537 | -0.43% | 16.1만 |
|---|
| 2025.12.11 | ₩18,684 | ₩18,684 | ₩18,552 | ₩18,644 | -0.21% | 4.6만 |
|---|
| 2025.12.10 | ₩18,631 | ₩18,711 | ₩18,577 | ₩18,684 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩18,657 | ₩18,751 | ₩18,564 | ₩18,631 | -0.14% | 10.1만 |
|---|
| 2025.12.08 | ₩18,657 | ₩18,684 | ₩18,564 | ₩18,657 | 0.00% | 10.2만 |
|---|
| 2025.12.05 | ₩18,617 | ₩18,738 | ₩18,617 | ₩18,738 | +0.65% | 7.4만 |
|---|
| 2025.12.04 | ₩18,577 | ₩18,617 | ₩18,537 | ₩18,617 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩18,564 | ₩18,711 | ₩18,444 | ₩18,577 | +0.07% | 13.8만 |
|---|
| 2025.12.02 | ₩18,604 | ₩18,631 | ₩18,417 | ₩18,564 | -0.22% | 8.6만 |
|---|
| 2025.12.01 | ₩18,617 | ₩18,671 | ₩18,444 | ₩18,524 | -0.50% | 10.2만 |
|---|
| 2025.11.28 | ₩18,631 | ₩18,684 | ₩18,417 | ₩18,591 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩18,484 | ₩18,537 | ₩18,377 | ₩18,537 | +0.29% | 12.3만 |
|---|
| 2025.11.25 | ₩18,457 | ₩18,577 | ₩18,337 | ₩18,377 | -0.43% | 9.4만 |
|---|
| 2025.11.24 | ₩18,377 | ₩18,431 | ₩18,324 | ₩18,377 | 0.00% | 4.7만 |
|---|
| 2025.11.21 | ₩18,471 | ₩18,511 | ₩18,350 | ₩18,384 | -0.47% | 6.8만 |
|---|
| 2025.11.20 | ₩18,617 | ₩18,657 | ₩18,497 | ₩18,497 | -0.65% | 5만 |
|---|
| 2025.11.19 | ₩18,724 | ₩18,724 | ₩18,604 | ₩18,604 | -0.64% | 4.5만 |
|---|
| 2025.11.18 | ₩18,964 | ₩18,964 | ₩18,692 | ₩18,738 | -1.20% | 6.5만 |
|---|
| 2025.11.17 | ₩19,018 | ₩19,018 | ₩18,723 | ₩18,871 | -0.77% | 7.5만 |
|---|
| 2025.11.14 | ₩18,804 | ₩19,071 | ₩18,700 | ₩19,058 | +1.35% | 12.3만 |
|---|
| 2025.11.13 | ₩18,858 | ₩18,858 | ₩18,751 | ₩18,844 | -0.07% | 5.3만 |
|---|
| 2025.11.12 | ₩18,778 | ₩18,924 | ₩18,764 | ₩18,764 | -0.07% | 8만 |
|---|
| 2025.11.11 | ₩18,751 | ₩18,951 | ₩18,751 | ₩18,831 | +0.43% | 6.2만 |
|---|
| 2025.11.10 | ₩18,684 | ₩18,858 | ₩18,604 | ₩18,778 | +0.50% | 6.7만 |
|---|
| 2025.11.07 | ₩18,818 | ₩18,844 | ₩18,631 | ₩18,751 | -0.35% | 4.3만 |
|---|
| 2025.11.06 | ₩18,818 | ₩18,871 | ₩18,738 | ₩18,844 | +0.14% | 3.4만 |
|---|
| 2025.11.05 | ₩18,938 | ₩18,938 | ₩18,724 | ₩18,728 | -1.11% | 6.7만 |
|---|
| 2025.11.04 | ₩18,818 | ₩18,951 | ₩18,764 | ₩18,924 | +0.57% | 7.3만 |
|---|
| 2025.11.03 | ₩18,831 | ₩18,884 | ₩18,711 | ₩18,818 | -0.07% | 9.4만 |
|---|
| 2025.10.31 | ₩18,804 | ₩18,858 | ₩18,717 | ₩18,858 | +0.28% | 9.6만 |
|---|
| 2025.10.30 | ₩18,697 | ₩18,738 | ₩18,577 | ₩18,684 | -0.07% | 5.8만 |
|---|
| 2025.10.29 | ₩18,751 | ₩18,844 | ₩18,644 | ₩18,684 | -0.36% | 7.4만 |
|---|
| 2025.10.28 | ₩18,684 | ₩18,791 | ₩18,671 | ₩18,751 | +0.36% | 8.4만 |
|---|
| 2025.10.27 | ₩18,724 | ₩18,784 | ₩18,631 | ₩18,724 | 0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩18,617 | ₩18,724 | ₩18,551 | ₩18,684 | +0.36% | 13.9만 |
|---|
| 2025.10.23 | ₩18,617 | ₩18,668 | ₩18,417 | ₩18,511 | -0.57% | 17.6만 |
|---|
| 2025.10.22 | ₩18,644 | ₩18,729 | ₩18,564 | ₩18,564 | -0.43% | 6만 |
|---|
| 2025.10.21 | ₩18,684 | ₩18,747 | ₩18,591 | ₩18,657 | -0.14% | 11.3만 |
|---|
| 2025.10.20 | ₩18,711 | ₩18,764 | ₩18,591 | ₩18,617 | -0.50% | 14.5만 |
|---|
| 2025.10.17 | ₩18,871 | ₩18,898 | ₩18,671 | ₩18,711 | -0.85% | 9.7만 |
|---|
| 2025.10.16 | ₩19,004 | ₩19,018 | ₩18,751 | ₩18,831 | -0.91% | 9.3만 |
|---|
| 2025.10.15 | ₩18,951 | ₩18,951 | ₩18,711 | ₩18,911 | -0.21% | 10.4만 |
|---|
| 2025.10.14 | ₩18,978 | ₩18,991 | ₩18,898 | ₩18,978 | 0.00% | 7.8만 |
|---|
| 2025.10.13 | ₩18,938 | ₩19,051 | ₩18,911 | ₩18,978 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩19,004 | ₩19,044 | ₩18,948 | ₩19,044 | +0.21% | 6.1만 |
|---|