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 | ₩16,927 | ₩17,366 | ₩16,860 | ₩17,194 | +1.58% | 7.5만 |
| 2026.10.08 | ₩16,887 | ₩16,954 | ₩16,660 | ₩16,820 | -0.40% | 7.2만 |
| 2026.10.07 | ₩16,967 | ₩17,034 | ₩16,728 | ₩16,767 | -1.18% | 5.7만 |
| 2026.10.06 | ₩16,793 | ₩17,072 | ₩16,662 | ₩16,967 | +1.03% | 12.5만 |
| 2026.10.05 | ₩17,034 | ₩17,034 | ₩16,740 | ₩16,767 | -1.57% | 8.5만 |
| 2026.10.02 | ₩16,954 | ₩17,154 | ₩16,900 | ₩17,074 | +0.71% | 10만 |
| 2026.10.01 | ₩16,833 | ₩16,900 | ₩16,606 | ₩16,820 | -0.08% | 8만 |
| 2026.09.30 | ₩16,366 | ₩16,820 | ₩16,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,753 |
| +2.37% |
| 14만 |
| 2026.09.29 | ₩16,580 | ₩16,626 | ₩16,236 | ₩16,473 | -0.64% | 19.5만 |
|---|
| 2026.09.28 | ₩16,967 | ₩16,967 | ₩16,459 | ₩16,539 | -2.52% | 25.1만 |
|---|
| 2026.09.25 | ₩17,274 | ₩17,408 | ₩16,994 | ₩16,994 | -1.62% | 15.3만 |
|---|
| 2026.09.24 | ₩17,381 | ₩17,536 | ₩17,167 | ₩17,248 | -0.77% | 15.3만 |
|---|
| 2026.09.23 | ₩17,702 | ₩17,702 | ₩17,381 | ₩17,461 | -1.36% | 7.6만 |
|---|
| 2026.09.22 | ₩17,662 | ₩17,782 | ₩17,648 | ₩17,715 | +0.30% | 8.4만 |
|---|
| 2026.09.21 | ₩17,929 | ₩17,929 | ₩17,728 | ₩17,769 | -0.89% | 6.1만 |
|---|
| 2026.09.18 | ₩18,049 | ₩18,049 | ₩17,835 | ₩17,929 | -0.67% | 3만 |
|---|
| 2026.09.17 | ₩17,996 | ₩18,276 | ₩17,942 | ₩17,982 | -0.07% | 6만 |
|---|
| 2026.09.16 | ₩18,103 | ₩18,103 | ₩17,835 | ₩17,942 | -0.89% | 8.5만 |
|---|
| 2026.09.15 | ₩18,290 | ₩18,310 | ₩17,809 | ₩17,875 | -2.26% | 6.8만 |
|---|
| 2026.09.14 | ₩18,543 | ₩18,664 | ₩18,343 | ₩18,343 | -1.08% | 3만 |
|---|
| 2026.09.11 | ₩18,597 | ₩18,664 | ₩18,450 | ₩18,503 | -0.50% | 2.3만 |
|---|
| 2026.09.10 | ₩18,610 | ₩18,637 | ₩18,437 | ₩18,463 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩18,944 | ₩18,971 | ₩18,704 | ₩18,704 | -1.27% | 3.8만 |
|---|
| 2026.09.08 | ₩18,877 | ₩18,958 | ₩18,837 | ₩18,897 | +0.11% | 2만 |
|---|
| 2026.09.04 | ₩18,944 | ₩18,991 | ₩18,857 | ₩18,931 | -0.07% | 3.7만 |
|---|
| 2026.09.03 | ₩19,064 | ₩19,491 | ₩18,730 | ₩18,864 | -1.05% | 6.7만 |
|---|
| 2026.09.02 | ₩19,078 | ₩19,145 | ₩18,744 | ₩18,904 | -0.91% | 4.4만 |
|---|
| 2026.09.01 | ₩19,131 | ₩19,278 | ₩18,971 | ₩19,024 | -0.56% | 5.4만 |
|---|
| 2026.08.31 | ₩19,078 | ₩19,358 | ₩18,917 | ₩19,131 | +0.28% | 3만 |
|---|
| 2026.08.28 | ₩18,958 | ₩19,091 | ₩18,811 | ₩19,051 | +0.49% | 12.9만 |
|---|
| 2026.08.27 | ₩18,984 | ₩19,055 | ₩18,904 | ₩18,971 | -0.07% | 5.2만 |
|---|
| 2026.08.26 | ₩19,064 | ₩19,064 | ₩18,931 | ₩19,024 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩19,078 | ₩19,078 | ₩18,904 | ₩19,038 | -0.21% | 3.1만 |
|---|
| 2026.08.24 | ₩19,145 | ₩19,345 | ₩18,917 | ₩18,971 | -0.91% | 3.2만 |
|---|
| 2026.08.21 | ₩19,158 | ₩19,211 | ₩18,958 | ₩19,051 | -0.56% | 5만 |
|---|
| 2026.08.20 | ₩19,238 | ₩19,245 | ₩19,078 | ₩19,158 | -0.42% | 3.8만 |
|---|
| 2026.08.19 | ₩19,305 | ₩19,305 | ₩19,198 | ₩19,225 | -0.42% | 3.2만 |
|---|
| 2026.08.18 | ₩19,292 | ₩19,292 | ₩19,198 | ₩19,278 | -0.07% | 2.7만 |
|---|
| 2026.08.17 | ₩19,372 | ₩19,385 | ₩19,238 | ₩19,292 | -0.41% | 3.7만 |
|---|
| 2026.08.14 | ₩19,332 | ₩19,532 | ₩19,265 | ₩19,318 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩19,385 | ₩19,465 | ₩19,341 | ₩19,385 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩19,452 | ₩19,659 | ₩19,318 | ₩19,332 | -0.62% | 3.3만 |
|---|
| 2026.08.11 | ₩19,479 | ₩19,692 | ₩19,340 | ₩19,452 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩19,492 | ₩19,572 | ₩19,358 | ₩19,358 | -0.69% | 3.9만 |
|---|
| 2026.08.07 | ₩19,305 | ₩19,666 | ₩19,278 | ₩19,626 | +1.66% | 5.8만 |
|---|
| 2026.08.06 | ₩19,278 | ₩19,471 | ₩19,145 | ₩19,265 | -0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩19,318 | ₩19,318 | ₩19,131 | ₩19,211 | -0.55% | 3.8만 |
|---|
| 2026.08.04 | ₩19,225 | ₩19,318 | ₩19,038 | ₩19,305 | +0.42% | 6.5만 |
|---|
| 2026.08.03 | ₩19,105 | ₩19,225 | ₩19,091 | ₩19,198 | +0.49% | 5만 |
|---|
| 2026.07.31 | ₩19,158 | ₩19,318 | ₩19,092 | ₩19,145 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩19,185 | ₩19,312 | ₩18,971 | ₩19,091 | -0.49% | 4.4만 |
|---|
| 2026.07.29 | ₩19,332 | ₩19,505 | ₩18,984 | ₩19,105 | -1.17% | 7.4만 |
|---|
| 2026.07.28 | ₩19,292 | ₩19,345 | ₩19,198 | ₩19,211 | -0.42% | 2.1만 |
|---|
| 2026.07.27 | ₩19,318 | ₩19,398 | ₩19,238 | ₩19,305 | -0.07% | 1.9만 |
|---|
| 2026.07.24 | ₩19,265 | ₩19,358 | ₩19,171 | ₩19,198 | -0.35% | 2.4만 |
|---|
| 2026.07.23 | ₩19,238 | ₩19,372 | ₩19,177 | ₩19,265 | +0.14% | 4만 |
|---|
| 2026.07.22 | ₩19,385 | ₩19,425 | ₩19,238 | ₩19,292 | -0.48% | 4.2만 |
|---|
| 2026.07.21 | ₩19,612 | ₩19,652 | ₩19,432 | ₩19,452 | -0.82% | 4.5만 |
|---|
| 2026.07.20 | ₩19,666 | ₩19,666 | ₩19,559 | ₩19,612 | -0.27% | 4.2만 |
|---|
| 2026.07.17 | ₩19,773 | ₩19,821 | ₩19,575 | ₩19,652 | -0.61% | 4.1만 |
|---|
| 2026.07.16 | ₩19,826 | ₩19,826 | ₩19,626 | ₩19,692 | -0.67% | 2.6만 |
|---|
| 2026.07.15 | ₩19,906 | ₩20,012 | ₩19,732 | ₩19,826 | -0.40% | 4.1만 |
|---|
| 2026.07.14 | ₩19,986 | ₩20,040 | ₩19,893 | ₩19,919 | -0.33% | 6.7만 |
|---|
| 2026.07.13 | ₩19,986 | ₩19,986 | ₩19,813 | ₩19,879 | -0.53% | 3.2만 |
|---|
| 2026.07.10 | ₩19,919 | ₩20,013 | ₩19,893 | ₩20,000 | +0.40% | 4.1만 |
|---|
| 2026.07.09 | ₩19,853 | ₩20,013 | ₩19,813 | ₩19,853 | 0.00% | 2.7만 |
|---|
| 2026.07.08 | ₩19,853 | ₩20,040 | ₩19,786 | ₩19,826 | -0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩19,906 | ₩19,973 | ₩19,692 | ₩19,866 | -0.20% | 2.5만 |
|---|
| 2026.07.06 | ₩19,960 | ₩20,013 | ₩19,786 | ₩19,853 | -0.54% | 3.4만 |
|---|
| 2026.07.02 | ₩19,799 | ₩20,013 | ₩19,799 | ₩19,866 | +0.34% | 3.9만 |
|---|
| 2026.07.01 | ₩19,746 | ₩19,879 | ₩19,612 | ₩19,786 | +0.20% | 6.5만 |
|---|
| 2026.06.30 | ₩19,786 | ₩19,839 | ₩19,585 | ₩19,751 | -0.18% | 6.8만 |
|---|
| 2026.06.29 | ₩19,652 | ₩19,813 | ₩19,599 | ₩19,746 | +0.48% | 5.5만 |
|---|
| 2026.06.26 | ₩19,572 | ₩19,666 | ₩19,469 | ₩19,559 | -0.07% | 3.6만 |
|---|
| 2026.06.25 | ₩19,519 | ₩19,572 | ₩19,365 | ₩19,572 | +0.27% | 2.2만 |
|---|
| 2026.06.24 | ₩19,492 | ₩19,545 | ₩19,305 | ₩19,519 | +0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩19,385 | ₩19,492 | ₩19,171 | ₩19,492 | +0.55% | 3.7만 |
|---|
| 2026.06.22 | ₩19,425 | ₩19,492 | ₩19,158 | ₩19,372 | -0.28% | 4만 |
|---|
| 2026.06.18 | ₩19,479 | ₩19,664 | ₩19,305 | ₩19,492 | +0.07% | 3.3만 |
|---|
| 2026.06.17 | ₩19,465 | ₩19,479 | ₩19,278 | ₩19,385 | -0.41% | 4.4만 |
|---|
| 2026.06.16 | ₩19,372 | ₩19,505 | ₩19,145 | ₩19,492 | +0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩19,465 | ₩19,592 | ₩19,312 | ₩19,372 | -0.48% | 1.9만 |
|---|
| 2026.06.12 | ₩19,492 | ₩19,732 | ₩19,385 | ₩19,505 | +0.07% | 6.7만 |
|---|
| 2026.06.11 | ₩19,492 | ₩19,505 | ₩19,398 | ₩19,505 | +0.07% | 4.8만 |
|---|
| 2026.06.10 | ₩19,398 | ₩19,505 | ₩19,293 | ₩19,459 | +0.31% | 6.3만 |
|---|
| 2026.06.09 | ₩19,398 | ₩19,398 | ₩19,118 | ₩19,332 | -0.34% | 4.7만 |
|---|
| 2026.06.08 | ₩19,452 | ₩19,452 | ₩19,171 | ₩19,245 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩19,278 | ₩19,439 | ₩19,161 | ₩19,398 | +0.62% | 1.9만 |
|---|
| 2026.06.04 | ₩19,492 | ₩19,519 | ₩19,245 | ₩19,292 | -1.03% | 4.5만 |
|---|
| 2026.06.03 | ₩19,439 | ₩19,545 | ₩19,385 | ₩19,452 | +0.07% | 6.1만 |
|---|
| 2026.06.02 | ₩19,185 | ₩19,452 | ₩19,185 | ₩19,372 | +0.97% | 4.6만 |
|---|
| 2026.06.01 | ₩19,492 | ₩19,557 | ₩19,105 | ₩19,251 | -1.23% | 5.2만 |
|---|
| 2026.05.29 | ₩19,572 | ₩19,572 | ₩19,385 | ₩19,398 | -0.89% | 5만 |
|---|
| 2026.05.28 | ₩19,425 | ₩19,679 | ₩19,332 | ₩19,492 | +0.34% | 7만 |
|---|
| 2026.05.27 | ₩19,292 | ₩19,372 | ₩19,145 | ₩19,372 | +0.42% | 3.7만 |
|---|
| 2026.05.26 | ₩19,064 | ₩19,292 | ₩19,038 | ₩19,198 | +0.70% | 6.7만 |
|---|
| 2026.05.22 | ₩19,051 | ₩19,145 | ₩18,936 | ₩18,958 | -0.49% | 2.6만 |
|---|
| 2026.05.21 | ₩19,038 | ₩19,105 | ₩18,851 | ₩19,071 | +0.18% | 2.8만 |
|---|
| 2026.05.20 | ₩18,917 | ₩19,118 | ₩18,771 | ₩19,051 | +0.71% | 2만 |
|---|
| 2026.05.19 | ₩19,011 | ₩19,138 | ₩18,744 | ₩18,837 | -0.91% | 4.1만 |
|---|
| 2026.05.18 | ₩19,318 | ₩19,332 | ₩18,984 | ₩19,145 | -0.90% | 4.8만 |
|---|
| 2026.05.15 | ₩19,278 | ₩19,305 | ₩19,105 | ₩19,225 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩19,292 | ₩19,425 | ₩19,185 | ₩19,425 | +0.69% | 1.8만 |
|---|
| 2026.05.13 | ₩19,318 | ₩19,318 | ₩19,105 | ₩19,292 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩19,345 | ₩19,345 | ₩19,194 | ₩19,318 | -0.14% | 2.7만 |
|---|
| 2026.05.11 | ₩19,332 | ₩19,385 | ₩19,185 | ₩19,305 | -0.14% | 4.8만 |
|---|
| 2026.05.08 | ₩19,292 | ₩19,425 | ₩19,171 | ₩19,265 | -0.14% | 5.9만 |
|---|
| 2026.05.07 | ₩19,465 | ₩19,465 | ₩19,251 | ₩19,265 | -1.03% | 2.5만 |
|---|
| 2026.05.06 | ₩19,158 | ₩19,545 | ₩19,111 | ₩19,425 | +1.39% | 9.7만 |
|---|
| 2026.05.05 | ₩18,757 | ₩19,145 | ₩18,757 | ₩19,024 | +1.42% | 7만 |
|---|
| 2026.05.04 | ₩18,944 | ₩19,048 | ₩18,637 | ₩18,650 | -1.55% | 7.1만 |
|---|
| 2026.05.01 | ₩18,944 | ₩18,971 | ₩18,864 | ₩18,924 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩18,904 | ₩18,984 | ₩18,837 | ₩18,944 | +0.21% | 4.7만 |
|---|
| 2026.04.29 | ₩18,891 | ₩18,998 | ₩18,704 | ₩18,771 | -0.64% | 5.8만 |
|---|
| 2026.04.28 | ₩18,998 | ₩19,011 | ₩18,864 | ₩18,944 | -0.28% | 2만 |
|---|
| 2026.04.27 | ₩19,038 | ₩19,038 | ₩18,931 | ₩18,971 | -0.35% | 2.2만 |
|---|
| 2026.04.24 | ₩18,998 | ₩19,038 | ₩18,837 | ₩18,944 | -0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩18,984 | ₩19,024 | ₩18,904 | ₩19,011 | +0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩19,251 | ₩19,292 | ₩18,904 | ₩18,958 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩19,265 | ₩19,292 | ₩19,031 | ₩19,171 | -0.49% | 3.7만 |
|---|
| 2026.04.20 | ₩19,318 | ₩19,318 | ₩19,091 | ₩19,158 | -0.83% | 2.3만 |
|---|
| 2026.04.17 | ₩19,251 | ₩19,305 | ₩18,868 | ₩19,225 | -0.14% | 3.9만 |
|---|
| 2026.04.16 | ₩19,265 | ₩19,265 | ₩19,038 | ₩19,078 | -0.97% | 2.9만 |
|---|
| 2026.04.15 | ₩19,171 | ₩19,292 | ₩19,118 | ₩19,211 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩19,318 | ₩19,452 | ₩19,231 | ₩19,345 | +0.14% | 6.1만 |
|---|
| 2026.04.13 | ₩19,332 | ₩19,358 | ₩18,958 | ₩19,292 | -0.21% | 5.2만 |
|---|
| 2026.04.10 | ₩19,292 | ₩19,358 | ₩19,106 | ₩19,318 | +0.14% | 4.3만 |
|---|
| 2026.04.09 | ₩18,677 | ₩19,278 | ₩18,677 | ₩19,198 | +2.79% | 10.8만 |
|---|
| 2026.04.08 | ₩18,396 | ₩18,824 | ₩18,390 | ₩18,664 | +1.45% | 10.8만 |
|---|
| 2026.04.07 | ₩18,156 | ₩18,383 | ₩18,036 | ₩18,223 | +0.37% | 5만 |
|---|
| 2026.04.06 | ₩18,236 | ₩18,396 | ₩18,062 | ₩18,143 | -0.51% | 9.5만 |
|---|
| 2026.04.02 | ₩18,196 | ₩18,263 | ₩18,062 | ₩18,183 | -0.07% | 4.6만 |
|---|
| 2026.04.01 | ₩18,209 | ₩18,483 | ₩18,089 | ₩18,303 | +0.51% | 8.1만 |
|---|
| 2026.03.31 | ₩17,996 | ₩18,236 | ₩17,956 | ₩18,209 | +1.19% | 8.3만 |
|---|
| 2026.03.30 | ₩17,982 | ₩18,022 | ₩17,942 | ₩17,956 | -0.15% | 4.5만 |
|---|
| 2026.03.27 | ₩17,956 | ₩18,022 | ₩17,889 | ₩17,929 | -0.15% | 9.1만 |
|---|
| 2026.03.26 | ₩18,062 | ₩18,205 | ₩17,835 | ₩17,875 | -1.04% | 5만 |
|---|
| 2026.03.25 | ₩18,303 | ₩18,497 | ₩18,103 | ₩18,103 | -1.09% | 8.8만 |
|---|
| 2026.03.24 | ₩18,503 | ₩18,583 | ₩18,156 | ₩18,209 | -1.59% | 7.6만 |
|---|
| 2026.03.23 | ₩18,704 | ₩18,811 | ₩18,396 | ₩18,503 | -1.07% | 7.2만 |
|---|
| 2026.03.20 | ₩19,011 | ₩19,251 | ₩18,477 | ₩18,677 | -1.76% | 7.1만 |
|---|
| 2026.03.19 | ₩19,158 | ₩19,251 | ₩18,904 | ₩18,917 | -1.26% | 3.8만 |
|---|
| 2026.03.18 | ₩19,332 | ₩19,358 | ₩19,064 | ₩19,105 | -1.17% | 2.6만 |
|---|
| 2026.03.17 | ₩19,465 | ₩19,465 | ₩19,251 | ₩19,318 | -0.75% | 2.6만 |
|---|
| 2026.03.16 | ₩19,251 | ₩19,425 | ₩19,202 | ₩19,408 | +0.81% | 3.1만 |
|---|
| 2026.03.13 | ₩19,024 | ₩19,261 | ₩18,971 | ₩19,251 | +1.19% | 2.6만 |
|---|
| 2026.03.12 | ₩18,971 | ₩19,412 | ₩18,931 | ₩19,024 | +0.28% | 2만 |
|---|
| 2026.03.11 | ₩18,931 | ₩19,158 | ₩18,864 | ₩19,105 | +0.92% | 2.6만 |
|---|
| 2026.03.10 | ₩19,238 | ₩19,251 | ₩18,864 | ₩18,944 | -1.53% | 12.2만 |
|---|
| 2026.03.09 | ₩19,011 | ₩19,398 | ₩18,964 | ₩19,238 | +1.19% | 3.2만 |
|---|
| 2026.03.06 | ₩19,118 | ₩19,185 | ₩18,984 | ₩19,011 | -0.56% | 1.9만 |
|---|
| 2026.03.05 | ₩19,265 | ₩19,265 | ₩19,051 | ₩19,145 | -0.62% | 3.7만 |
|---|
| 2026.03.04 | ₩19,278 | ₩19,365 | ₩19,145 | ₩19,238 | -0.21% | 3만 |
|---|
| 2026.03.03 | ₩19,599 | ₩19,612 | ₩19,161 | ₩19,211 | -1.98% | 3.3만 |
|---|
| 2026.03.02 | ₩19,398 | ₩19,626 | ₩19,398 | ₩19,519 | +0.62% | 5.5만 |
|---|
| 2026.02.27 | ₩19,265 | ₩19,572 | ₩19,238 | ₩19,398 | +0.69% | 7.3만 |
|---|
| 2026.02.26 | ₩19,238 | ₩19,292 | ₩19,185 | ₩19,238 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩19,051 | ₩19,251 | ₩19,024 | ₩19,131 | +0.42% | 3.8만 |
|---|
| 2026.02.24 | ₩18,837 | ₩19,011 | ₩18,811 | ₩18,964 | +0.67% | 3.6만 |
|---|
| 2026.02.23 | ₩19,105 | ₩19,292 | ₩18,824 | ₩18,864 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩19,158 | ₩19,158 | ₩18,917 | ₩19,038 | -0.63% | 8.6만 |
|---|
| 2026.02.19 | ₩19,158 | ₩19,215 | ₩19,038 | ₩19,064 | -0.49% | 4.1만 |
|---|
| 2026.02.18 | ₩19,238 | ₩19,286 | ₩19,051 | ₩19,131 | -0.56% | 3.8만 |
|---|
| 2026.02.17 | ₩19,465 | ₩19,465 | ₩19,105 | ₩19,198 | -1.37% | 6.3만 |
|---|
| 2026.02.13 | ₩19,572 | ₩19,585 | ₩19,425 | ₩19,465 | -0.55% | 2.6만 |
|---|
| 2026.02.12 | ₩19,545 | ₩19,612 | ₩19,439 | ₩19,599 | +0.27% | 7.3만 |
|---|
| 2026.02.11 | ₩19,385 | ₩19,519 | ₩19,165 | ₩19,332 | -0.28% | 7.6만 |
|---|
| 2026.02.10 | ₩19,251 | ₩19,879 | ₩19,158 | ₩19,432 | +0.94% | 6.7만 |
|---|
| 2026.02.09 | ₩19,158 | ₩19,282 | ₩19,131 | ₩19,145 | -0.07% | 6만 |
|---|
| 2026.02.06 | ₩19,358 | ₩19,358 | ₩19,145 | ₩19,158 | -1.04% | 3.9만 |
|---|
| 2026.02.05 | ₩19,265 | ₩19,398 | ₩19,238 | ₩19,292 | +0.14% | 5.4만 |
|---|
| 2026.02.04 | ₩19,118 | ₩19,372 | ₩19,091 | ₩19,272 | +0.80% | 9.7만 |
|---|
| 2026.02.03 | ₩19,024 | ₩19,158 | ₩18,984 | ₩19,118 | +0.49% | 12.9만 |
|---|
| 2026.02.02 | ₩19,051 | ₩19,079 | ₩18,971 | ₩19,078 | +0.14% | 6.4만 |
|---|
| 2026.01.30 | ₩18,971 | ₩19,011 | ₩18,877 | ₩18,971 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩18,730 | ₩18,944 | ₩18,677 | ₩18,944 | +1.14% | 5.5만 |
|---|
| 2026.01.28 | ₩18,677 | ₩18,690 | ₩18,583 | ₩18,690 | +0.07% | 9.9만 |
|---|
| 2026.01.27 | ₩18,517 | ₩18,557 | ₩18,423 | ₩18,557 | +0.22% | 11.3만 |
|---|
| 2026.01.26 | ₩18,637 | ₩18,637 | ₩18,450 | ₩18,503 | -0.72% | 5.2만 |
|---|
| 2026.01.23 | ₩18,610 | ₩18,637 | ₩18,517 | ₩18,570 | -0.22% | 4.6만 |
|---|
| 2026.01.22 | ₩18,597 | ₩18,817 | ₩18,557 | ₩18,597 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩18,583 | ₩18,690 | ₩18,557 | ₩18,624 | +0.22% | 6.8만 |
|---|
| 2026.01.20 | ₩18,690 | ₩18,728 | ₩18,557 | ₩18,597 | -0.50% | 9.4만 |
|---|
| 2026.01.16 | ₩18,771 | ₩18,904 | ₩18,664 | ₩18,730 | -0.21% | 4.9만 |
|---|
| 2026.01.15 | ₩18,757 | ₩18,877 | ₩18,757 | ₩18,771 | +0.07% | 8.7만 |
|---|
| 2026.01.14 | ₩18,797 | ₩18,904 | ₩18,797 | ₩18,904 | +0.57% | 3만 |
|---|
| 2026.01.13 | ₩18,717 | ₩18,824 | ₩18,704 | ₩18,824 | +0.57% | 4.7만 |
|---|
| 2026.01.12 | ₩18,704 | ₩18,704 | ₩18,624 | ₩18,704 | 0.00% | 5.5만 |
|---|
| 2026.01.09 | ₩18,543 | ₩18,690 | ₩18,503 | ₩18,677 | +0.72% | 9만 |
|---|
| 2026.01.08 | ₩18,530 | ₩18,604 | ₩18,463 | ₩18,490 | -0.22% | 8.1만 |
|---|
| 2026.01.07 | ₩18,410 | ₩18,570 | ₩18,410 | ₩18,517 | +0.58% | 8만 |
|---|
| 2026.01.06 | ₩18,290 | ₩18,437 | ₩18,236 | ₩18,410 | +0.66% | 8.9만 |
|---|
| 2026.01.05 | ₩18,423 | ₩18,423 | ₩18,196 | ₩18,356 | -0.36% | 11.6만 |
|---|
| 2026.01.02 | ₩18,356 | ₩18,423 | ₩18,196 | ₩18,330 | -0.15% | 7만 |
|---|
| 2025.12.31 | ₩18,316 | ₩18,330 | ₩18,183 | ₩18,183 | -0.73% | 19.6만 |
|---|
| 2025.12.30 | ₩18,223 | ₩18,249 | ₩18,116 | ₩18,249 | +0.15% | 20.3만 |
|---|
| 2025.12.29 | ₩18,196 | ₩18,249 | ₩18,076 | ₩18,169 | -0.15% | 27만 |
|---|
| 2025.12.26 | ₩18,209 | ₩18,209 | ₩18,064 | ₩18,103 | -0.59% | 17.6만 |
|---|
| 2025.12.24 | ₩18,236 | ₩18,283 | ₩18,183 | ₩18,209 | -0.15% | 12.9만 |
|---|
| 2025.12.23 | ₩18,356 | ₩18,356 | ₩18,223 | ₩18,263 | -0.51% | 13.7만 |
|---|
| 2025.12.22 | ₩18,236 | ₩18,330 | ₩18,209 | ₩18,276 | +0.22% | 18.4만 |
|---|
| 2025.12.19 | ₩18,303 | ₩18,420 | ₩18,272 | ₩18,330 | +0.15% | 11.5만 |
|---|
| 2025.12.18 | ₩18,370 | ₩18,514 | ₩18,249 | ₩18,330 | -0.22% | 11.7만 |
|---|
| 2025.12.17 | ₩18,410 | ₩18,517 | ₩18,209 | ₩18,303 | -0.58% | 18만 |
|---|
| 2025.12.16 | ₩18,463 | ₩18,477 | ₩18,276 | ₩18,343 | -0.65% | 18.9만 |
|---|
| 2025.12.15 | ₩18,597 | ₩18,744 | ₩18,490 | ₩18,543 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩18,637 | ₩18,737 | ₩18,483 | ₩18,557 | -0.43% | 16.1만 |
|---|
| 2025.12.11 | ₩18,704 | ₩18,704 | ₩18,571 | ₩18,664 | -0.21% | 4.6만 |
|---|
| 2025.12.10 | ₩18,650 | ₩18,730 | ₩18,597 | ₩18,704 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩18,677 | ₩18,771 | ₩18,583 | ₩18,650 | -0.14% | 10.1만 |
|---|
| 2025.12.08 | ₩18,677 | ₩18,704 | ₩18,583 | ₩18,677 | 0.00% | 10.2만 |
|---|
| 2025.12.05 | ₩18,637 | ₩18,757 | ₩18,637 | ₩18,757 | +0.65% | 7.4만 |
|---|
| 2025.12.04 | ₩18,597 | ₩18,637 | ₩18,557 | ₩18,637 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩18,583 | ₩18,730 | ₩18,463 | ₩18,597 | +0.07% | 13.8만 |
|---|
| 2025.12.02 | ₩18,624 | ₩18,650 | ₩18,437 | ₩18,583 | -0.22% | 8.6만 |
|---|
| 2025.12.01 | ₩18,637 | ₩18,690 | ₩18,463 | ₩18,543 | -0.50% | 10.2만 |
|---|
| 2025.11.28 | ₩18,650 | ₩18,704 | ₩18,437 | ₩18,610 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩18,503 | ₩18,557 | ₩18,396 | ₩18,557 | +0.29% | 12.3만 |
|---|
| 2025.11.25 | ₩18,477 | ₩18,597 | ₩18,356 | ₩18,396 | -0.43% | 9.4만 |
|---|
| 2025.11.24 | ₩18,396 | ₩18,450 | ₩18,343 | ₩18,396 | 0.00% | 4.7만 |
|---|
| 2025.11.21 | ₩18,490 | ₩18,530 | ₩18,370 | ₩18,403 | -0.47% | 6.8만 |
|---|
| 2025.11.20 | ₩18,637 | ₩18,677 | ₩18,517 | ₩18,517 | -0.65% | 5만 |
|---|
| 2025.11.19 | ₩18,744 | ₩18,744 | ₩18,624 | ₩18,624 | -0.64% | 4.5만 |
|---|
| 2025.11.18 | ₩18,984 | ₩18,984 | ₩18,712 | ₩18,757 | -1.20% | 6.5만 |
|---|
| 2025.11.17 | ₩19,038 | ₩19,038 | ₩18,742 | ₩18,891 | -0.77% | 7.5만 |
|---|
| 2025.11.14 | ₩18,824 | ₩19,091 | ₩18,720 | ₩19,078 | +1.35% | 12.3만 |
|---|
| 2025.11.13 | ₩18,877 | ₩18,877 | ₩18,771 | ₩18,864 | -0.07% | 5.3만 |
|---|
| 2025.11.12 | ₩18,797 | ₩18,944 | ₩18,784 | ₩18,784 | -0.07% | 8만 |
|---|
| 2025.11.11 | ₩18,771 | ₩18,971 | ₩18,771 | ₩18,851 | +0.43% | 6.2만 |
|---|
| 2025.11.10 | ₩18,704 | ₩18,877 | ₩18,624 | ₩18,797 | +0.50% | 6.7만 |
|---|
| 2025.11.07 | ₩18,837 | ₩18,864 | ₩18,650 | ₩18,771 | -0.35% | 4.3만 |
|---|
| 2025.11.06 | ₩18,837 | ₩18,891 | ₩18,757 | ₩18,864 | +0.14% | 3.4만 |
|---|
| 2025.11.05 | ₩18,958 | ₩18,958 | ₩18,744 | ₩18,748 | -1.11% | 6.7만 |
|---|
| 2025.11.04 | ₩18,837 | ₩18,971 | ₩18,784 | ₩18,944 | +0.57% | 7.3만 |
|---|
| 2025.11.03 | ₩18,851 | ₩18,904 | ₩18,730 | ₩18,837 | -0.07% | 9.4만 |
|---|
| 2025.10.31 | ₩18,824 | ₩18,877 | ₩18,737 | ₩18,877 | +0.28% | 9.6만 |
|---|
| 2025.10.30 | ₩18,717 | ₩18,757 | ₩18,597 | ₩18,704 | -0.07% | 5.8만 |
|---|
| 2025.10.29 | ₩18,771 | ₩18,864 | ₩18,664 | ₩18,704 | -0.36% | 7.4만 |
|---|
| 2025.10.28 | ₩18,704 | ₩18,811 | ₩18,690 | ₩18,771 | +0.36% | 8.4만 |
|---|
| 2025.10.27 | ₩18,744 | ₩18,804 | ₩18,650 | ₩18,744 | 0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩18,637 | ₩18,744 | ₩18,570 | ₩18,704 | +0.36% | 13.9만 |
|---|
| 2025.10.23 | ₩18,637 | ₩18,688 | ₩18,437 | ₩18,530 | -0.57% | 17.6만 |
|---|
| 2025.10.22 | ₩18,664 | ₩18,749 | ₩18,583 | ₩18,583 | -0.43% | 6만 |
|---|
| 2025.10.21 | ₩18,704 | ₩18,767 | ₩18,610 | ₩18,677 | -0.14% | 11.3만 |
|---|
| 2025.10.20 | ₩18,730 | ₩18,784 | ₩18,610 | ₩18,637 | -0.50% | 14.5만 |
|---|
| 2025.10.17 | ₩18,891 | ₩18,917 | ₩18,690 | ₩18,730 | -0.85% | 9.7만 |
|---|
| 2025.10.16 | ₩19,024 | ₩19,038 | ₩18,771 | ₩18,851 | -0.91% | 9.3만 |
|---|
| 2025.10.15 | ₩18,971 | ₩18,971 | ₩18,730 | ₩18,931 | -0.21% | 10.4만 |
|---|
| 2025.10.14 | ₩18,998 | ₩19,011 | ₩18,917 | ₩18,998 | 0.00% | 7.8만 |
|---|
| 2025.10.13 | ₩18,958 | ₩19,071 | ₩18,931 | ₩18,998 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩19,024 | ₩19,064 | ₩18,968 | ₩19,064 | +0.21% | 6.1만 |
|---|