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 | ₩16,914 | ₩17,353 | ₩16,847 | ₩17,181 | +1.58% | 7.5만 |
| 2026.10.08 | ₩16,874 | ₩16,941 | ₩16,647 | ₩16,807 | -0.40% | 7.2만 |
| 2026.10.07 | ₩16,954 | ₩17,021 | ₩16,715 | ₩16,754 | -1.18% | 5.7만 |
| 2026.10.06 | ₩16,781 | ₩17,060 | ₩16,650 | ₩16,954 | +1.03% | 12.5만 |
| 2026.10.05 | ₩17,021 | ₩17,021 | ₩16,727 | ₩16,754 | -1.57% | 8.5만 |
| 2026.10.02 | ₩16,941 | ₩17,141 | ₩16,887 | ₩17,061 | +0.71% | 10만 |
| 2026.10.01 | ₩16,821 | ₩16,887 | ₩16,594 | ₩16,807 | -0.08% | 8만 |
| 2026.09.30 | ₩16,354 | ₩16,807 | ₩16,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,741 |
| +2.37% |
| 14만 |
| 2026.09.29 | ₩16,567 | ₩16,614 | ₩16,224 | ₩16,460 | -0.64% | 19.5만 |
|---|
| 2026.09.28 | ₩16,954 | ₩16,954 | ₩16,447 | ₩16,527 | -2.52% | 25.1만 |
|---|
| 2026.09.25 | ₩17,261 | ₩17,395 | ₩16,981 | ₩16,981 | -1.62% | 15.3만 |
|---|
| 2026.09.24 | ₩17,368 | ₩17,523 | ₩17,154 | ₩17,235 | -0.77% | 15.3만 |
|---|
| 2026.09.23 | ₩17,688 | ₩17,688 | ₩17,368 | ₩17,448 | -1.36% | 7.6만 |
|---|
| 2026.09.22 | ₩17,648 | ₩17,769 | ₩17,635 | ₩17,702 | +0.30% | 8.4만 |
|---|
| 2026.09.21 | ₩17,915 | ₩17,915 | ₩17,715 | ₩17,755 | -0.89% | 6.1만 |
|---|
| 2026.09.18 | ₩18,036 | ₩18,036 | ₩17,822 | ₩17,915 | -0.67% | 3만 |
|---|
| 2026.09.17 | ₩17,982 | ₩18,263 | ₩17,929 | ₩17,969 | -0.07% | 6만 |
|---|
| 2026.09.16 | ₩18,089 | ₩18,089 | ₩17,822 | ₩17,929 | -0.89% | 8.5만 |
|---|
| 2026.09.15 | ₩18,276 | ₩18,296 | ₩17,795 | ₩17,862 | -2.26% | 6.8만 |
|---|
| 2026.09.14 | ₩18,530 | ₩18,650 | ₩18,329 | ₩18,329 | -1.08% | 3만 |
|---|
| 2026.09.11 | ₩18,583 | ₩18,650 | ₩18,436 | ₩18,489 | -0.50% | 2.3만 |
|---|
| 2026.09.10 | ₩18,596 | ₩18,623 | ₩18,423 | ₩18,449 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩18,930 | ₩18,957 | ₩18,690 | ₩18,690 | -1.27% | 3.8만 |
|---|
| 2026.09.08 | ₩18,863 | ₩18,943 | ₩18,823 | ₩18,883 | +0.11% | 2만 |
|---|
| 2026.09.04 | ₩18,930 | ₩18,977 | ₩18,843 | ₩18,917 | -0.07% | 3.7만 |
|---|
| 2026.09.03 | ₩19,050 | ₩19,476 | ₩18,716 | ₩18,850 | -1.05% | 6.7만 |
|---|
| 2026.09.02 | ₩19,064 | ₩19,130 | ₩18,730 | ₩18,890 | -0.91% | 4.4만 |
|---|
| 2026.09.01 | ₩19,117 | ₩19,264 | ₩18,957 | ₩19,010 | -0.56% | 5.4만 |
|---|
| 2026.08.31 | ₩19,064 | ₩19,344 | ₩18,903 | ₩19,117 | +0.28% | 3만 |
|---|
| 2026.08.28 | ₩18,943 | ₩19,077 | ₩18,797 | ₩19,037 | +0.49% | 12.9만 |
|---|
| 2026.08.27 | ₩18,970 | ₩19,041 | ₩18,890 | ₩18,957 | -0.07% | 5.2만 |
|---|
| 2026.08.26 | ₩19,050 | ₩19,050 | ₩18,917 | ₩19,010 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩19,064 | ₩19,064 | ₩18,890 | ₩19,023 | -0.21% | 3.1만 |
|---|
| 2026.08.24 | ₩19,130 | ₩19,331 | ₩18,903 | ₩18,957 | -0.91% | 3.2만 |
|---|
| 2026.08.21 | ₩19,144 | ₩19,197 | ₩18,943 | ₩19,037 | -0.56% | 5만 |
|---|
| 2026.08.20 | ₩19,224 | ₩19,230 | ₩19,064 | ₩19,144 | -0.42% | 3.8만 |
|---|
| 2026.08.19 | ₩19,290 | ₩19,290 | ₩19,184 | ₩19,210 | -0.42% | 3.2만 |
|---|
| 2026.08.18 | ₩19,277 | ₩19,277 | ₩19,184 | ₩19,264 | -0.07% | 2.7만 |
|---|
| 2026.08.17 | ₩19,357 | ₩19,371 | ₩19,224 | ₩19,277 | -0.41% | 3.7만 |
|---|
| 2026.08.14 | ₩19,317 | ₩19,517 | ₩19,250 | ₩19,304 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩19,371 | ₩19,451 | ₩19,327 | ₩19,371 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩19,437 | ₩19,644 | ₩19,304 | ₩19,317 | -0.62% | 3.3만 |
|---|
| 2026.08.11 | ₩19,464 | ₩19,678 | ₩19,325 | ₩19,437 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩19,477 | ₩19,557 | ₩19,344 | ₩19,344 | -0.69% | 3.9만 |
|---|
| 2026.08.07 | ₩19,290 | ₩19,651 | ₩19,264 | ₩19,611 | +1.66% | 5.8만 |
|---|
| 2026.08.06 | ₩19,264 | ₩19,456 | ₩19,130 | ₩19,250 | -0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩19,304 | ₩19,304 | ₩19,117 | ₩19,197 | -0.55% | 3.8만 |
|---|
| 2026.08.04 | ₩19,210 | ₩19,304 | ₩19,023 | ₩19,290 | +0.42% | 6.5만 |
|---|
| 2026.08.03 | ₩19,090 | ₩19,210 | ₩19,077 | ₩19,184 | +0.49% | 5만 |
|---|
| 2026.07.31 | ₩19,144 | ₩19,304 | ₩19,078 | ₩19,130 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩19,170 | ₩19,297 | ₩18,957 | ₩19,077 | -0.49% | 4.4만 |
|---|
| 2026.07.29 | ₩19,317 | ₩19,491 | ₩18,970 | ₩19,090 | -1.17% | 7.4만 |
|---|
| 2026.07.28 | ₩19,277 | ₩19,331 | ₩19,184 | ₩19,197 | -0.42% | 2.1만 |
|---|
| 2026.07.27 | ₩19,304 | ₩19,384 | ₩19,224 | ₩19,290 | -0.07% | 1.9만 |
|---|
| 2026.07.24 | ₩19,250 | ₩19,344 | ₩19,157 | ₩19,184 | -0.35% | 2.4만 |
|---|
| 2026.07.23 | ₩19,224 | ₩19,357 | ₩19,162 | ₩19,250 | +0.14% | 4만 |
|---|
| 2026.07.22 | ₩19,371 | ₩19,411 | ₩19,224 | ₩19,277 | -0.48% | 4.2만 |
|---|
| 2026.07.21 | ₩19,598 | ₩19,638 | ₩19,417 | ₩19,437 | -0.82% | 4.5만 |
|---|
| 2026.07.20 | ₩19,651 | ₩19,651 | ₩19,544 | ₩19,598 | -0.27% | 4.2만 |
|---|
| 2026.07.17 | ₩19,758 | ₩19,806 | ₩19,560 | ₩19,638 | -0.61% | 4.1만 |
|---|
| 2026.07.16 | ₩19,811 | ₩19,811 | ₩19,611 | ₩19,678 | -0.67% | 2.6만 |
|---|
| 2026.07.15 | ₩19,891 | ₩19,997 | ₩19,718 | ₩19,811 | -0.40% | 4.1만 |
|---|
| 2026.07.14 | ₩19,971 | ₩20,025 | ₩19,878 | ₩19,905 | -0.33% | 6.7만 |
|---|
| 2026.07.13 | ₩19,971 | ₩19,971 | ₩19,798 | ₩19,865 | -0.53% | 3.2만 |
|---|
| 2026.07.10 | ₩19,905 | ₩19,998 | ₩19,878 | ₩19,985 | +0.40% | 4.1만 |
|---|
| 2026.07.09 | ₩19,838 | ₩19,998 | ₩19,798 | ₩19,838 | 0.00% | 2.7만 |
|---|
| 2026.07.08 | ₩19,838 | ₩20,025 | ₩19,771 | ₩19,811 | -0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩19,891 | ₩19,958 | ₩19,678 | ₩19,851 | -0.20% | 2.5만 |
|---|
| 2026.07.06 | ₩19,945 | ₩19,998 | ₩19,771 | ₩19,838 | -0.54% | 3.4만 |
|---|
| 2026.07.02 | ₩19,784 | ₩19,998 | ₩19,784 | ₩19,851 | +0.34% | 3.9만 |
|---|
| 2026.07.01 | ₩19,731 | ₩19,865 | ₩19,598 | ₩19,771 | +0.20% | 6.5만 |
|---|
| 2026.06.30 | ₩19,771 | ₩19,824 | ₩19,571 | ₩19,736 | -0.18% | 6.8만 |
|---|
| 2026.06.29 | ₩19,638 | ₩19,798 | ₩19,584 | ₩19,731 | +0.48% | 5.5만 |
|---|
| 2026.06.26 | ₩19,557 | ₩19,651 | ₩19,455 | ₩19,544 | -0.07% | 3.6만 |
|---|
| 2026.06.25 | ₩19,504 | ₩19,557 | ₩19,351 | ₩19,557 | +0.27% | 2.2만 |
|---|
| 2026.06.24 | ₩19,477 | ₩19,531 | ₩19,290 | ₩19,504 | +0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩19,371 | ₩19,477 | ₩19,157 | ₩19,477 | +0.55% | 3.7만 |
|---|
| 2026.06.22 | ₩19,411 | ₩19,477 | ₩19,144 | ₩19,357 | -0.28% | 4만 |
|---|
| 2026.06.18 | ₩19,464 | ₩19,650 | ₩19,290 | ₩19,477 | +0.07% | 3.3만 |
|---|
| 2026.06.17 | ₩19,451 | ₩19,464 | ₩19,264 | ₩19,371 | -0.41% | 4.4만 |
|---|
| 2026.06.16 | ₩19,357 | ₩19,491 | ₩19,130 | ₩19,477 | +0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩19,451 | ₩19,577 | ₩19,297 | ₩19,357 | -0.48% | 1.9만 |
|---|
| 2026.06.12 | ₩19,477 | ₩19,718 | ₩19,371 | ₩19,491 | +0.07% | 6.7만 |
|---|
| 2026.06.11 | ₩19,477 | ₩19,491 | ₩19,384 | ₩19,491 | +0.07% | 4.8만 |
|---|
| 2026.06.10 | ₩19,384 | ₩19,491 | ₩19,278 | ₩19,444 | +0.31% | 6.3만 |
|---|
| 2026.06.09 | ₩19,384 | ₩19,384 | ₩19,104 | ₩19,317 | -0.34% | 4.7만 |
|---|
| 2026.06.08 | ₩19,437 | ₩19,437 | ₩19,157 | ₩19,230 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩19,264 | ₩19,424 | ₩19,146 | ₩19,384 | +0.62% | 1.9만 |
|---|
| 2026.06.04 | ₩19,477 | ₩19,504 | ₩19,230 | ₩19,277 | -1.03% | 4.5만 |
|---|
| 2026.06.03 | ₩19,424 | ₩19,531 | ₩19,371 | ₩19,437 | +0.07% | 6.1만 |
|---|
| 2026.06.02 | ₩19,170 | ₩19,437 | ₩19,170 | ₩19,357 | +0.97% | 4.6만 |
|---|
| 2026.06.01 | ₩19,477 | ₩19,543 | ₩19,090 | ₩19,237 | -1.23% | 5.2만 |
|---|
| 2026.05.29 | ₩19,557 | ₩19,557 | ₩19,371 | ₩19,384 | -0.89% | 5만 |
|---|
| 2026.05.28 | ₩19,411 | ₩19,664 | ₩19,317 | ₩19,477 | +0.34% | 7만 |
|---|
| 2026.05.27 | ₩19,277 | ₩19,357 | ₩19,130 | ₩19,357 | +0.42% | 3.7만 |
|---|
| 2026.05.26 | ₩19,050 | ₩19,277 | ₩19,023 | ₩19,184 | +0.70% | 6.7만 |
|---|
| 2026.05.22 | ₩19,037 | ₩19,130 | ₩18,922 | ₩18,943 | -0.49% | 2.6만 |
|---|
| 2026.05.21 | ₩19,023 | ₩19,090 | ₩18,837 | ₩19,057 | +0.18% | 2.8만 |
|---|
| 2026.05.20 | ₩18,903 | ₩19,104 | ₩18,756 | ₩19,037 | +0.71% | 2만 |
|---|
| 2026.05.19 | ₩18,997 | ₩19,124 | ₩18,730 | ₩18,823 | -0.91% | 4.1만 |
|---|
| 2026.05.18 | ₩19,304 | ₩19,317 | ₩18,970 | ₩19,130 | -0.90% | 4.8만 |
|---|
| 2026.05.15 | ₩19,264 | ₩19,290 | ₩19,090 | ₩19,210 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩19,277 | ₩19,411 | ₩19,170 | ₩19,411 | +0.69% | 1.8만 |
|---|
| 2026.05.13 | ₩19,304 | ₩19,304 | ₩19,090 | ₩19,277 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩19,331 | ₩19,331 | ₩19,180 | ₩19,304 | -0.14% | 2.7만 |
|---|
| 2026.05.11 | ₩19,317 | ₩19,371 | ₩19,170 | ₩19,290 | -0.14% | 4.8만 |
|---|
| 2026.05.08 | ₩19,277 | ₩19,411 | ₩19,157 | ₩19,250 | -0.14% | 5.9만 |
|---|
| 2026.05.07 | ₩19,451 | ₩19,451 | ₩19,237 | ₩19,250 | -1.03% | 2.5만 |
|---|
| 2026.05.06 | ₩19,144 | ₩19,531 | ₩19,097 | ₩19,411 | +1.39% | 9.7만 |
|---|
| 2026.05.05 | ₩18,743 | ₩19,130 | ₩18,743 | ₩19,010 | +1.42% | 7만 |
|---|
| 2026.05.04 | ₩18,930 | ₩19,034 | ₩18,623 | ₩18,636 | -1.55% | 7.1만 |
|---|
| 2026.05.01 | ₩18,930 | ₩18,957 | ₩18,850 | ₩18,910 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩18,890 | ₩18,970 | ₩18,823 | ₩18,930 | +0.21% | 4.7만 |
|---|
| 2026.04.29 | ₩18,877 | ₩18,983 | ₩18,690 | ₩18,756 | -0.64% | 5.8만 |
|---|
| 2026.04.28 | ₩18,983 | ₩18,997 | ₩18,850 | ₩18,930 | -0.28% | 2만 |
|---|
| 2026.04.27 | ₩19,023 | ₩19,023 | ₩18,917 | ₩18,957 | -0.35% | 2.2만 |
|---|
| 2026.04.24 | ₩18,983 | ₩19,023 | ₩18,823 | ₩18,930 | -0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩18,970 | ₩19,010 | ₩18,890 | ₩18,997 | +0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩19,237 | ₩19,277 | ₩18,890 | ₩18,943 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩19,250 | ₩19,277 | ₩19,017 | ₩19,157 | -0.49% | 3.7만 |
|---|
| 2026.04.20 | ₩19,304 | ₩19,304 | ₩19,077 | ₩19,144 | -0.83% | 2.3만 |
|---|
| 2026.04.17 | ₩19,237 | ₩19,290 | ₩18,854 | ₩19,210 | -0.14% | 3.9만 |
|---|
| 2026.04.16 | ₩19,250 | ₩19,250 | ₩19,023 | ₩19,064 | -0.97% | 2.9만 |
|---|
| 2026.04.15 | ₩19,157 | ₩19,277 | ₩19,104 | ₩19,197 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩19,304 | ₩19,437 | ₩19,217 | ₩19,331 | +0.14% | 6.1만 |
|---|
| 2026.04.13 | ₩19,317 | ₩19,344 | ₩18,943 | ₩19,277 | -0.21% | 5.2만 |
|---|
| 2026.04.10 | ₩19,277 | ₩19,344 | ₩19,092 | ₩19,304 | +0.14% | 4.3만 |
|---|
| 2026.04.09 | ₩18,663 | ₩19,264 | ₩18,663 | ₩19,184 | +2.79% | 10.8만 |
|---|
| 2026.04.08 | ₩18,383 | ₩18,810 | ₩18,376 | ₩18,650 | +1.45% | 10.8만 |
|---|
| 2026.04.07 | ₩18,142 | ₩18,369 | ₩18,022 | ₩18,209 | +0.37% | 5만 |
|---|
| 2026.04.06 | ₩18,222 | ₩18,383 | ₩18,049 | ₩18,129 | -0.51% | 9.5만 |
|---|
| 2026.04.02 | ₩18,182 | ₩18,249 | ₩18,049 | ₩18,169 | -0.07% | 4.6만 |
|---|
| 2026.04.01 | ₩18,196 | ₩18,469 | ₩18,076 | ₩18,289 | +0.51% | 8.1만 |
|---|
| 2026.03.31 | ₩17,982 | ₩18,222 | ₩17,942 | ₩18,196 | +1.19% | 8.3만 |
|---|
| 2026.03.30 | ₩17,969 | ₩18,009 | ₩17,929 | ₩17,942 | -0.15% | 4.5만 |
|---|
| 2026.03.27 | ₩17,942 | ₩18,009 | ₩17,875 | ₩17,915 | -0.15% | 9.1만 |
|---|
| 2026.03.26 | ₩18,049 | ₩18,192 | ₩17,822 | ₩17,862 | -1.04% | 5만 |
|---|
| 2026.03.25 | ₩18,289 | ₩18,483 | ₩18,089 | ₩18,089 | -1.09% | 8.8만 |
|---|
| 2026.03.24 | ₩18,489 | ₩18,570 | ₩18,142 | ₩18,196 | -1.59% | 7.6만 |
|---|
| 2026.03.23 | ₩18,690 | ₩18,797 | ₩18,383 | ₩18,489 | -1.07% | 7.2만 |
|---|
| 2026.03.20 | ₩18,997 | ₩19,237 | ₩18,463 | ₩18,663 | -1.76% | 7.1만 |
|---|
| 2026.03.19 | ₩19,144 | ₩19,237 | ₩18,890 | ₩18,903 | -1.26% | 3.8만 |
|---|
| 2026.03.18 | ₩19,317 | ₩19,344 | ₩19,050 | ₩19,090 | -1.17% | 2.6만 |
|---|
| 2026.03.17 | ₩19,451 | ₩19,451 | ₩19,237 | ₩19,304 | -0.75% | 2.6만 |
|---|
| 2026.03.16 | ₩19,237 | ₩19,411 | ₩19,188 | ₩19,393 | +0.81% | 3.1만 |
|---|
| 2026.03.13 | ₩19,010 | ₩19,246 | ₩18,957 | ₩19,237 | +1.19% | 2.6만 |
|---|
| 2026.03.12 | ₩18,957 | ₩19,397 | ₩18,917 | ₩19,010 | +0.28% | 2만 |
|---|
| 2026.03.11 | ₩18,917 | ₩19,144 | ₩18,850 | ₩19,090 | +0.92% | 2.6만 |
|---|
| 2026.03.10 | ₩19,224 | ₩19,237 | ₩18,850 | ₩18,930 | -1.53% | 12.2만 |
|---|
| 2026.03.09 | ₩18,997 | ₩19,384 | ₩18,950 | ₩19,224 | +1.19% | 3.2만 |
|---|
| 2026.03.06 | ₩19,104 | ₩19,170 | ₩18,970 | ₩18,997 | -0.56% | 1.9만 |
|---|
| 2026.03.05 | ₩19,250 | ₩19,250 | ₩19,037 | ₩19,130 | -0.62% | 3.7만 |
|---|
| 2026.03.04 | ₩19,264 | ₩19,351 | ₩19,130 | ₩19,224 | -0.21% | 3만 |
|---|
| 2026.03.03 | ₩19,584 | ₩19,598 | ₩19,146 | ₩19,197 | -1.98% | 3.3만 |
|---|
| 2026.03.02 | ₩19,384 | ₩19,611 | ₩19,384 | ₩19,504 | +0.62% | 5.5만 |
|---|
| 2026.02.27 | ₩19,250 | ₩19,557 | ₩19,224 | ₩19,384 | +0.69% | 7.3만 |
|---|
| 2026.02.26 | ₩19,224 | ₩19,277 | ₩19,170 | ₩19,224 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩19,037 | ₩19,237 | ₩19,010 | ₩19,117 | +0.42% | 3.8만 |
|---|
| 2026.02.24 | ₩18,823 | ₩18,997 | ₩18,797 | ₩18,950 | +0.67% | 3.6만 |
|---|
| 2026.02.23 | ₩19,090 | ₩19,277 | ₩18,810 | ₩18,850 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩19,144 | ₩19,144 | ₩18,903 | ₩19,023 | -0.63% | 8.6만 |
|---|
| 2026.02.19 | ₩19,144 | ₩19,201 | ₩19,023 | ₩19,050 | -0.49% | 4.1만 |
|---|
| 2026.02.18 | ₩19,224 | ₩19,272 | ₩19,037 | ₩19,117 | -0.56% | 3.8만 |
|---|
| 2026.02.17 | ₩19,451 | ₩19,451 | ₩19,090 | ₩19,184 | -1.37% | 6.3만 |
|---|
| 2026.02.13 | ₩19,557 | ₩19,571 | ₩19,411 | ₩19,451 | -0.55% | 2.6만 |
|---|
| 2026.02.12 | ₩19,531 | ₩19,598 | ₩19,424 | ₩19,584 | +0.27% | 7.3만 |
|---|
| 2026.02.11 | ₩19,371 | ₩19,504 | ₩19,150 | ₩19,317 | -0.28% | 7.6만 |
|---|
| 2026.02.10 | ₩19,237 | ₩19,865 | ₩19,144 | ₩19,417 | +0.94% | 6.7만 |
|---|
| 2026.02.09 | ₩19,144 | ₩19,268 | ₩19,117 | ₩19,130 | -0.07% | 6만 |
|---|
| 2026.02.06 | ₩19,344 | ₩19,344 | ₩19,130 | ₩19,144 | -1.04% | 3.9만 |
|---|
| 2026.02.05 | ₩19,250 | ₩19,384 | ₩19,224 | ₩19,277 | +0.14% | 5.4만 |
|---|
| 2026.02.04 | ₩19,104 | ₩19,357 | ₩19,077 | ₩19,257 | +0.80% | 9.7만 |
|---|
| 2026.02.03 | ₩19,010 | ₩19,144 | ₩18,970 | ₩19,104 | +0.49% | 12.9만 |
|---|
| 2026.02.02 | ₩19,037 | ₩19,065 | ₩18,957 | ₩19,064 | +0.14% | 6.4만 |
|---|
| 2026.01.30 | ₩18,957 | ₩18,997 | ₩18,863 | ₩18,957 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩18,716 | ₩18,930 | ₩18,663 | ₩18,930 | +1.14% | 5.5만 |
|---|
| 2026.01.28 | ₩18,663 | ₩18,676 | ₩18,570 | ₩18,676 | +0.07% | 9.9만 |
|---|
| 2026.01.27 | ₩18,503 | ₩18,543 | ₩18,409 | ₩18,543 | +0.22% | 11.3만 |
|---|
| 2026.01.26 | ₩18,623 | ₩18,623 | ₩18,436 | ₩18,489 | -0.72% | 5.2만 |
|---|
| 2026.01.23 | ₩18,596 | ₩18,623 | ₩18,503 | ₩18,556 | -0.22% | 4.6만 |
|---|
| 2026.01.22 | ₩18,583 | ₩18,803 | ₩18,543 | ₩18,583 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩18,570 | ₩18,676 | ₩18,543 | ₩18,610 | +0.22% | 6.8만 |
|---|
| 2026.01.20 | ₩18,676 | ₩18,714 | ₩18,543 | ₩18,583 | -0.50% | 9.4만 |
|---|
| 2026.01.16 | ₩18,756 | ₩18,890 | ₩18,650 | ₩18,716 | -0.21% | 4.9만 |
|---|
| 2026.01.15 | ₩18,743 | ₩18,863 | ₩18,743 | ₩18,756 | +0.07% | 8.7만 |
|---|
| 2026.01.14 | ₩18,783 | ₩18,890 | ₩18,783 | ₩18,890 | +0.57% | 3만 |
|---|
| 2026.01.13 | ₩18,703 | ₩18,810 | ₩18,690 | ₩18,810 | +0.57% | 4.7만 |
|---|
| 2026.01.12 | ₩18,690 | ₩18,690 | ₩18,610 | ₩18,690 | 0.00% | 5.5만 |
|---|
| 2026.01.09 | ₩18,530 | ₩18,676 | ₩18,489 | ₩18,663 | +0.72% | 9만 |
|---|
| 2026.01.08 | ₩18,516 | ₩18,590 | ₩18,449 | ₩18,476 | -0.22% | 8.1만 |
|---|
| 2026.01.07 | ₩18,396 | ₩18,556 | ₩18,396 | ₩18,503 | +0.58% | 8만 |
|---|
| 2026.01.06 | ₩18,276 | ₩18,423 | ₩18,222 | ₩18,396 | +0.66% | 8.9만 |
|---|
| 2026.01.05 | ₩18,409 | ₩18,409 | ₩18,182 | ₩18,343 | -0.36% | 11.6만 |
|---|
| 2026.01.02 | ₩18,343 | ₩18,409 | ₩18,182 | ₩18,316 | -0.15% | 7만 |
|---|
| 2025.12.31 | ₩18,303 | ₩18,316 | ₩18,169 | ₩18,169 | -0.73% | 19.6만 |
|---|
| 2025.12.30 | ₩18,209 | ₩18,236 | ₩18,102 | ₩18,236 | +0.15% | 20.3만 |
|---|
| 2025.12.29 | ₩18,182 | ₩18,236 | ₩18,062 | ₩18,156 | -0.15% | 27만 |
|---|
| 2025.12.26 | ₩18,196 | ₩18,196 | ₩18,050 | ₩18,089 | -0.59% | 17.6만 |
|---|
| 2025.12.24 | ₩18,222 | ₩18,269 | ₩18,169 | ₩18,196 | -0.15% | 12.9만 |
|---|
| 2025.12.23 | ₩18,343 | ₩18,343 | ₩18,209 | ₩18,249 | -0.51% | 13.7만 |
|---|
| 2025.12.22 | ₩18,222 | ₩18,316 | ₩18,196 | ₩18,263 | +0.22% | 18.4만 |
|---|
| 2025.12.19 | ₩18,289 | ₩18,407 | ₩18,259 | ₩18,316 | +0.15% | 11.5만 |
|---|
| 2025.12.18 | ₩18,356 | ₩18,500 | ₩18,236 | ₩18,316 | -0.22% | 11.7만 |
|---|
| 2025.12.17 | ₩18,396 | ₩18,503 | ₩18,196 | ₩18,289 | -0.58% | 18만 |
|---|
| 2025.12.16 | ₩18,449 | ₩18,463 | ₩18,263 | ₩18,329 | -0.65% | 18.9만 |
|---|
| 2025.12.15 | ₩18,583 | ₩18,730 | ₩18,476 | ₩18,530 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩18,623 | ₩18,723 | ₩18,469 | ₩18,543 | -0.43% | 16.1만 |
|---|
| 2025.12.11 | ₩18,690 | ₩18,690 | ₩18,558 | ₩18,650 | -0.21% | 4.6만 |
|---|
| 2025.12.10 | ₩18,636 | ₩18,716 | ₩18,583 | ₩18,690 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩18,663 | ₩18,756 | ₩18,570 | ₩18,636 | -0.14% | 10.1만 |
|---|
| 2025.12.08 | ₩18,663 | ₩18,690 | ₩18,570 | ₩18,663 | 0.00% | 10.2만 |
|---|
| 2025.12.05 | ₩18,623 | ₩18,743 | ₩18,623 | ₩18,743 | +0.65% | 7.4만 |
|---|
| 2025.12.04 | ₩18,583 | ₩18,623 | ₩18,543 | ₩18,623 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩18,570 | ₩18,716 | ₩18,449 | ₩18,583 | +0.07% | 13.8만 |
|---|
| 2025.12.02 | ₩18,610 | ₩18,636 | ₩18,423 | ₩18,570 | -0.22% | 8.6만 |
|---|
| 2025.12.01 | ₩18,623 | ₩18,676 | ₩18,449 | ₩18,530 | -0.50% | 10.2만 |
|---|
| 2025.11.28 | ₩18,636 | ₩18,690 | ₩18,423 | ₩18,596 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩18,489 | ₩18,543 | ₩18,383 | ₩18,543 | +0.29% | 12.3만 |
|---|
| 2025.11.25 | ₩18,463 | ₩18,583 | ₩18,343 | ₩18,383 | -0.43% | 9.4만 |
|---|
| 2025.11.24 | ₩18,383 | ₩18,436 | ₩18,329 | ₩18,383 | 0.00% | 4.7만 |
|---|
| 2025.11.21 | ₩18,476 | ₩18,516 | ₩18,356 | ₩18,389 | -0.47% | 6.8만 |
|---|
| 2025.11.20 | ₩18,623 | ₩18,663 | ₩18,503 | ₩18,503 | -0.65% | 5만 |
|---|
| 2025.11.19 | ₩18,730 | ₩18,730 | ₩18,610 | ₩18,610 | -0.64% | 4.5만 |
|---|
| 2025.11.18 | ₩18,970 | ₩18,970 | ₩18,698 | ₩18,743 | -1.20% | 6.5만 |
|---|
| 2025.11.17 | ₩19,023 | ₩19,023 | ₩18,728 | ₩18,877 | -0.77% | 7.5만 |
|---|
| 2025.11.14 | ₩18,810 | ₩19,077 | ₩18,706 | ₩19,064 | +1.35% | 12.3만 |
|---|
| 2025.11.13 | ₩18,863 | ₩18,863 | ₩18,756 | ₩18,850 | -0.07% | 5.3만 |
|---|
| 2025.11.12 | ₩18,783 | ₩18,930 | ₩18,770 | ₩18,770 | -0.07% | 8만 |
|---|
| 2025.11.11 | ₩18,756 | ₩18,957 | ₩18,756 | ₩18,837 | +0.43% | 6.2만 |
|---|
| 2025.11.10 | ₩18,690 | ₩18,863 | ₩18,610 | ₩18,783 | +0.50% | 6.7만 |
|---|
| 2025.11.07 | ₩18,823 | ₩18,850 | ₩18,636 | ₩18,756 | -0.35% | 4.3만 |
|---|
| 2025.11.06 | ₩18,823 | ₩18,877 | ₩18,743 | ₩18,850 | +0.14% | 3.4만 |
|---|
| 2025.11.05 | ₩18,943 | ₩18,943 | ₩18,730 | ₩18,734 | -1.11% | 6.7만 |
|---|
| 2025.11.04 | ₩18,823 | ₩18,957 | ₩18,770 | ₩18,930 | +0.57% | 7.3만 |
|---|
| 2025.11.03 | ₩18,837 | ₩18,890 | ₩18,716 | ₩18,823 | -0.07% | 9.4만 |
|---|
| 2025.10.31 | ₩18,810 | ₩18,863 | ₩18,723 | ₩18,863 | +0.28% | 9.6만 |
|---|
| 2025.10.30 | ₩18,703 | ₩18,743 | ₩18,583 | ₩18,690 | -0.07% | 5.8만 |
|---|
| 2025.10.29 | ₩18,756 | ₩18,850 | ₩18,650 | ₩18,690 | -0.36% | 7.4만 |
|---|
| 2025.10.28 | ₩18,690 | ₩18,797 | ₩18,676 | ₩18,756 | +0.36% | 8.4만 |
|---|
| 2025.10.27 | ₩18,730 | ₩18,790 | ₩18,636 | ₩18,730 | 0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩18,623 | ₩18,730 | ₩18,556 | ₩18,690 | +0.36% | 13.9만 |
|---|
| 2025.10.23 | ₩18,623 | ₩18,674 | ₩18,423 | ₩18,516 | -0.57% | 17.6만 |
|---|
| 2025.10.22 | ₩18,650 | ₩18,735 | ₩18,570 | ₩18,570 | -0.43% | 6만 |
|---|
| 2025.10.21 | ₩18,690 | ₩18,752 | ₩18,596 | ₩18,663 | -0.14% | 11.3만 |
|---|
| 2025.10.20 | ₩18,716 | ₩18,770 | ₩18,596 | ₩18,623 | -0.50% | 14.5만 |
|---|
| 2025.10.17 | ₩18,877 | ₩18,903 | ₩18,676 | ₩18,716 | -0.85% | 9.7만 |
|---|
| 2025.10.16 | ₩19,010 | ₩19,023 | ₩18,756 | ₩18,837 | -0.91% | 9.3만 |
|---|
| 2025.10.15 | ₩18,957 | ₩18,957 | ₩18,716 | ₩18,917 | -0.21% | 10.4만 |
|---|
| 2025.10.14 | ₩18,983 | ₩18,997 | ₩18,903 | ₩18,983 | 0.00% | 7.8만 |
|---|
| 2025.10.13 | ₩18,943 | ₩19,057 | ₩18,917 | ₩18,983 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩19,010 | ₩19,050 | ₩18,954 | ₩19,050 | +0.21% | 6.1만 |
|---|