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 | ₩16,923 | ₩17,363 | ₩16,856 | ₩17,190 | +1.58% | 7.5만 |
| 2026.10.08 | ₩16,883 | ₩16,950 | ₩16,656 | ₩16,816 | -0.40% | 7.2만 |
| 2026.10.07 | ₩16,963 | ₩17,030 | ₩16,724 | ₩16,763 | -1.18% | 5.7만 |
| 2026.10.06 | ₩16,789 | ₩17,069 | ₩16,659 | ₩16,963 | +1.03% | 12.5만 |
| 2026.10.05 | ₩17,030 | ₩17,030 | ₩16,736 | ₩16,763 | -1.57% | 8.5만 |
| 2026.10.02 | ₩16,950 | ₩17,150 | ₩16,896 | ₩17,070 | +0.71% | 10만 |
| 2026.10.01 | ₩16,830 | ₩16,896 | ₩16,603 | ₩16,816 | -0.08% | 8만 |
| 2026.09.30 | ₩16,362 | ₩16,816 | ₩16,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,749 |
| +2.37% |
| 14만 |
| 2026.09.29 | ₩16,576 | ₩16,623 | ₩16,233 | ₩16,469 | -0.64% | 19.5만 |
|---|
| 2026.09.28 | ₩16,963 | ₩16,963 | ₩16,456 | ₩16,536 | -2.52% | 25.1만 |
|---|
| 2026.09.25 | ₩17,270 | ₩17,404 | ₩16,990 | ₩16,990 | -1.62% | 15.3만 |
|---|
| 2026.09.24 | ₩17,377 | ₩17,532 | ₩17,163 | ₩17,244 | -0.77% | 15.3만 |
|---|
| 2026.09.23 | ₩17,698 | ₩17,698 | ₩17,377 | ₩17,457 | -1.36% | 7.6만 |
|---|
| 2026.09.22 | ₩17,658 | ₩17,778 | ₩17,644 | ₩17,711 | +0.30% | 8.4만 |
|---|
| 2026.09.21 | ₩17,925 | ₩17,925 | ₩17,724 | ₩17,765 | -0.89% | 6.1만 |
|---|
| 2026.09.18 | ₩18,045 | ₩18,045 | ₩17,831 | ₩17,925 | -0.67% | 3만 |
|---|
| 2026.09.17 | ₩17,992 | ₩18,272 | ₩17,938 | ₩17,978 | -0.07% | 6만 |
|---|
| 2026.09.16 | ₩18,098 | ₩18,098 | ₩17,831 | ₩17,938 | -0.89% | 8.5만 |
|---|
| 2026.09.15 | ₩18,285 | ₩18,305 | ₩17,805 | ₩17,871 | -2.26% | 6.8만 |
|---|
| 2026.09.14 | ₩18,539 | ₩18,659 | ₩18,339 | ₩18,339 | -1.08% | 3만 |
|---|
| 2026.09.11 | ₩18,593 | ₩18,659 | ₩18,446 | ₩18,499 | -0.50% | 2.3만 |
|---|
| 2026.09.10 | ₩18,606 | ₩18,633 | ₩18,432 | ₩18,459 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩18,940 | ₩18,967 | ₩18,700 | ₩18,700 | -1.27% | 3.8만 |
|---|
| 2026.09.08 | ₩18,873 | ₩18,953 | ₩18,833 | ₩18,893 | +0.11% | 2만 |
|---|
| 2026.09.04 | ₩18,940 | ₩18,987 | ₩18,853 | ₩18,927 | -0.07% | 3.7만 |
|---|
| 2026.09.03 | ₩19,060 | ₩19,486 | ₩18,726 | ₩18,860 | -1.05% | 6.7만 |
|---|
| 2026.09.02 | ₩19,074 | ₩19,140 | ₩18,740 | ₩18,900 | -0.91% | 4.4만 |
|---|
| 2026.09.01 | ₩19,127 | ₩19,274 | ₩18,967 | ₩19,020 | -0.56% | 5.4만 |
|---|
| 2026.08.31 | ₩19,074 | ₩19,354 | ₩18,913 | ₩19,127 | +0.28% | 3만 |
|---|
| 2026.08.28 | ₩18,953 | ₩19,087 | ₩18,806 | ₩19,047 | +0.49% | 12.9만 |
|---|
| 2026.08.27 | ₩18,980 | ₩19,051 | ₩18,900 | ₩18,967 | -0.07% | 5.2만 |
|---|
| 2026.08.26 | ₩19,060 | ₩19,060 | ₩18,927 | ₩19,020 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩19,074 | ₩19,074 | ₩18,900 | ₩19,033 | -0.21% | 3.1만 |
|---|
| 2026.08.24 | ₩19,140 | ₩19,341 | ₩18,913 | ₩18,967 | -0.91% | 3.2만 |
|---|
| 2026.08.21 | ₩19,154 | ₩19,207 | ₩18,953 | ₩19,047 | -0.56% | 5만 |
|---|
| 2026.08.20 | ₩19,234 | ₩19,240 | ₩19,074 | ₩19,154 | -0.42% | 3.8만 |
|---|
| 2026.08.19 | ₩19,301 | ₩19,301 | ₩19,194 | ₩19,220 | -0.42% | 3.2만 |
|---|
| 2026.08.18 | ₩19,287 | ₩19,287 | ₩19,194 | ₩19,274 | -0.07% | 2.7만 |
|---|
| 2026.08.17 | ₩19,367 | ₩19,381 | ₩19,234 | ₩19,287 | -0.41% | 3.7만 |
|---|
| 2026.08.14 | ₩19,327 | ₩19,528 | ₩19,261 | ₩19,314 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩19,381 | ₩19,461 | ₩19,337 | ₩19,381 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩19,448 | ₩19,655 | ₩19,314 | ₩19,327 | -0.62% | 3.3만 |
|---|
| 2026.08.11 | ₩19,474 | ₩19,688 | ₩19,335 | ₩19,448 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩19,488 | ₩19,568 | ₩19,354 | ₩19,354 | -0.69% | 3.9만 |
|---|
| 2026.08.07 | ₩19,301 | ₩19,661 | ₩19,274 | ₩19,621 | +1.66% | 5.8만 |
|---|
| 2026.08.06 | ₩19,274 | ₩19,466 | ₩19,140 | ₩19,261 | -0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩19,314 | ₩19,314 | ₩19,127 | ₩19,207 | -0.55% | 3.8만 |
|---|
| 2026.08.04 | ₩19,220 | ₩19,314 | ₩19,033 | ₩19,301 | +0.42% | 6.5만 |
|---|
| 2026.08.03 | ₩19,100 | ₩19,220 | ₩19,087 | ₩19,194 | +0.49% | 5만 |
|---|
| 2026.07.31 | ₩19,154 | ₩19,314 | ₩19,088 | ₩19,140 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩19,180 | ₩19,307 | ₩18,967 | ₩19,087 | -0.49% | 4.4만 |
|---|
| 2026.07.29 | ₩19,327 | ₩19,501 | ₩18,980 | ₩19,100 | -1.17% | 7.4만 |
|---|
| 2026.07.28 | ₩19,287 | ₩19,341 | ₩19,194 | ₩19,207 | -0.42% | 2.1만 |
|---|
| 2026.07.27 | ₩19,314 | ₩19,394 | ₩19,234 | ₩19,301 | -0.07% | 1.9만 |
|---|
| 2026.07.24 | ₩19,261 | ₩19,354 | ₩19,167 | ₩19,194 | -0.35% | 2.4만 |
|---|
| 2026.07.23 | ₩19,234 | ₩19,367 | ₩19,172 | ₩19,261 | +0.14% | 4만 |
|---|
| 2026.07.22 | ₩19,381 | ₩19,421 | ₩19,234 | ₩19,287 | -0.48% | 4.2만 |
|---|
| 2026.07.21 | ₩19,608 | ₩19,648 | ₩19,427 | ₩19,448 | -0.82% | 4.5만 |
|---|
| 2026.07.20 | ₩19,661 | ₩19,661 | ₩19,554 | ₩19,608 | -0.27% | 4.2만 |
|---|
| 2026.07.17 | ₩19,768 | ₩19,816 | ₩19,570 | ₩19,648 | -0.61% | 4.1만 |
|---|
| 2026.07.16 | ₩19,821 | ₩19,821 | ₩19,621 | ₩19,688 | -0.67% | 2.6만 |
|---|
| 2026.07.15 | ₩19,902 | ₩20,007 | ₩19,728 | ₩19,821 | -0.40% | 4.1만 |
|---|
| 2026.07.14 | ₩19,982 | ₩20,035 | ₩19,888 | ₩19,915 | -0.33% | 6.7만 |
|---|
| 2026.07.13 | ₩19,982 | ₩19,982 | ₩19,808 | ₩19,875 | -0.53% | 3.2만 |
|---|
| 2026.07.10 | ₩19,915 | ₩20,008 | ₩19,888 | ₩19,995 | +0.40% | 4.1만 |
|---|
| 2026.07.09 | ₩19,848 | ₩20,008 | ₩19,808 | ₩19,848 | 0.00% | 2.7만 |
|---|
| 2026.07.08 | ₩19,848 | ₩20,035 | ₩19,781 | ₩19,821 | -0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩19,902 | ₩19,968 | ₩19,688 | ₩19,862 | -0.20% | 2.5만 |
|---|
| 2026.07.06 | ₩19,955 | ₩20,008 | ₩19,781 | ₩19,848 | -0.54% | 3.4만 |
|---|
| 2026.07.02 | ₩19,795 | ₩20,008 | ₩19,795 | ₩19,862 | +0.34% | 3.9만 |
|---|
| 2026.07.01 | ₩19,741 | ₩19,875 | ₩19,608 | ₩19,781 | +0.20% | 6.5만 |
|---|
| 2026.06.30 | ₩19,781 | ₩19,835 | ₩19,581 | ₩19,747 | -0.18% | 6.8만 |
|---|
| 2026.06.29 | ₩19,648 | ₩19,808 | ₩19,594 | ₩19,741 | +0.48% | 5.5만 |
|---|
| 2026.06.26 | ₩19,568 | ₩19,661 | ₩19,465 | ₩19,554 | -0.07% | 3.6만 |
|---|
| 2026.06.25 | ₩19,514 | ₩19,568 | ₩19,361 | ₩19,568 | +0.27% | 2.2만 |
|---|
| 2026.06.24 | ₩19,488 | ₩19,541 | ₩19,301 | ₩19,514 | +0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩19,381 | ₩19,488 | ₩19,167 | ₩19,488 | +0.55% | 3.7만 |
|---|
| 2026.06.22 | ₩19,421 | ₩19,488 | ₩19,154 | ₩19,367 | -0.28% | 4만 |
|---|
| 2026.06.18 | ₩19,474 | ₩19,660 | ₩19,301 | ₩19,488 | +0.07% | 3.3만 |
|---|
| 2026.06.17 | ₩19,461 | ₩19,474 | ₩19,274 | ₩19,381 | -0.41% | 4.4만 |
|---|
| 2026.06.16 | ₩19,367 | ₩19,501 | ₩19,140 | ₩19,488 | +0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩19,461 | ₩19,588 | ₩19,307 | ₩19,367 | -0.48% | 1.9만 |
|---|
| 2026.06.12 | ₩19,488 | ₩19,728 | ₩19,381 | ₩19,501 | +0.07% | 6.7만 |
|---|
| 2026.06.11 | ₩19,488 | ₩19,501 | ₩19,394 | ₩19,501 | +0.07% | 4.8만 |
|---|
| 2026.06.10 | ₩19,394 | ₩19,501 | ₩19,289 | ₩19,454 | +0.31% | 6.3만 |
|---|
| 2026.06.09 | ₩19,394 | ₩19,394 | ₩19,114 | ₩19,327 | -0.34% | 4.7만 |
|---|
| 2026.06.08 | ₩19,448 | ₩19,448 | ₩19,167 | ₩19,240 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩19,274 | ₩19,434 | ₩19,156 | ₩19,394 | +0.62% | 1.9만 |
|---|
| 2026.06.04 | ₩19,488 | ₩19,514 | ₩19,240 | ₩19,287 | -1.03% | 4.5만 |
|---|
| 2026.06.03 | ₩19,434 | ₩19,541 | ₩19,381 | ₩19,448 | +0.07% | 6.1만 |
|---|
| 2026.06.02 | ₩19,180 | ₩19,448 | ₩19,180 | ₩19,367 | +0.97% | 4.6만 |
|---|
| 2026.06.01 | ₩19,488 | ₩19,553 | ₩19,100 | ₩19,247 | -1.23% | 5.2만 |
|---|
| 2026.05.29 | ₩19,568 | ₩19,568 | ₩19,381 | ₩19,394 | -0.89% | 5만 |
|---|
| 2026.05.28 | ₩19,421 | ₩19,675 | ₩19,327 | ₩19,488 | +0.34% | 7만 |
|---|
| 2026.05.27 | ₩19,287 | ₩19,367 | ₩19,140 | ₩19,367 | +0.42% | 3.7만 |
|---|
| 2026.05.26 | ₩19,060 | ₩19,287 | ₩19,033 | ₩19,194 | +0.70% | 6.7만 |
|---|
| 2026.05.22 | ₩19,047 | ₩19,140 | ₩18,932 | ₩18,953 | -0.49% | 2.6만 |
|---|
| 2026.05.21 | ₩19,033 | ₩19,100 | ₩18,846 | ₩19,067 | +0.18% | 2.8만 |
|---|
| 2026.05.20 | ₩18,913 | ₩19,114 | ₩18,766 | ₩19,047 | +0.71% | 2만 |
|---|
| 2026.05.19 | ₩19,007 | ₩19,134 | ₩18,740 | ₩18,833 | -0.91% | 4.1만 |
|---|
| 2026.05.18 | ₩19,314 | ₩19,327 | ₩18,980 | ₩19,140 | -0.90% | 4.8만 |
|---|
| 2026.05.15 | ₩19,274 | ₩19,301 | ₩19,100 | ₩19,220 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩19,287 | ₩19,421 | ₩19,180 | ₩19,421 | +0.69% | 1.8만 |
|---|
| 2026.05.13 | ₩19,314 | ₩19,314 | ₩19,100 | ₩19,287 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩19,341 | ₩19,341 | ₩19,190 | ₩19,314 | -0.14% | 2.7만 |
|---|
| 2026.05.11 | ₩19,327 | ₩19,381 | ₩19,180 | ₩19,301 | -0.14% | 4.8만 |
|---|
| 2026.05.08 | ₩19,287 | ₩19,421 | ₩19,167 | ₩19,261 | -0.14% | 5.9만 |
|---|
| 2026.05.07 | ₩19,461 | ₩19,461 | ₩19,247 | ₩19,261 | -1.03% | 2.5만 |
|---|
| 2026.05.06 | ₩19,154 | ₩19,541 | ₩19,107 | ₩19,421 | +1.39% | 9.7만 |
|---|
| 2026.05.05 | ₩18,753 | ₩19,140 | ₩18,753 | ₩19,020 | +1.42% | 7만 |
|---|
| 2026.05.04 | ₩18,940 | ₩19,044 | ₩18,633 | ₩18,646 | -1.55% | 7.1만 |
|---|
| 2026.05.01 | ₩18,940 | ₩18,967 | ₩18,860 | ₩18,920 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩18,900 | ₩18,980 | ₩18,833 | ₩18,940 | +0.21% | 4.7만 |
|---|
| 2026.04.29 | ₩18,887 | ₩18,993 | ₩18,700 | ₩18,766 | -0.64% | 5.8만 |
|---|
| 2026.04.28 | ₩18,993 | ₩19,007 | ₩18,860 | ₩18,940 | -0.28% | 2만 |
|---|
| 2026.04.27 | ₩19,033 | ₩19,033 | ₩18,927 | ₩18,967 | -0.35% | 2.2만 |
|---|
| 2026.04.24 | ₩18,993 | ₩19,033 | ₩18,833 | ₩18,940 | -0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩18,980 | ₩19,020 | ₩18,900 | ₩19,007 | +0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩19,247 | ₩19,287 | ₩18,900 | ₩18,953 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩19,261 | ₩19,287 | ₩19,027 | ₩19,167 | -0.49% | 3.7만 |
|---|
| 2026.04.20 | ₩19,314 | ₩19,314 | ₩19,087 | ₩19,154 | -0.83% | 2.3만 |
|---|
| 2026.04.17 | ₩19,247 | ₩19,301 | ₩18,864 | ₩19,220 | -0.14% | 3.9만 |
|---|
| 2026.04.16 | ₩19,261 | ₩19,261 | ₩19,033 | ₩19,074 | -0.97% | 2.9만 |
|---|
| 2026.04.15 | ₩19,167 | ₩19,287 | ₩19,114 | ₩19,207 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩19,314 | ₩19,448 | ₩19,227 | ₩19,341 | +0.14% | 6.1만 |
|---|
| 2026.04.13 | ₩19,327 | ₩19,354 | ₩18,953 | ₩19,287 | -0.21% | 5.2만 |
|---|
| 2026.04.10 | ₩19,287 | ₩19,354 | ₩19,102 | ₩19,314 | +0.14% | 4.3만 |
|---|
| 2026.04.09 | ₩18,673 | ₩19,274 | ₩18,673 | ₩19,194 | +2.79% | 10.8만 |
|---|
| 2026.04.08 | ₩18,392 | ₩18,820 | ₩18,386 | ₩18,659 | +1.45% | 10.8만 |
|---|
| 2026.04.07 | ₩18,152 | ₩18,379 | ₩18,032 | ₩18,219 | +0.37% | 5만 |
|---|
| 2026.04.06 | ₩18,232 | ₩18,392 | ₩18,058 | ₩18,139 | -0.51% | 9.5만 |
|---|
| 2026.04.02 | ₩18,192 | ₩18,259 | ₩18,058 | ₩18,179 | -0.07% | 4.6만 |
|---|
| 2026.04.01 | ₩18,205 | ₩18,479 | ₩18,085 | ₩18,299 | +0.51% | 8.1만 |
|---|
| 2026.03.31 | ₩17,992 | ₩18,232 | ₩17,952 | ₩18,205 | +1.19% | 8.3만 |
|---|
| 2026.03.30 | ₩17,978 | ₩18,018 | ₩17,938 | ₩17,952 | -0.15% | 4.5만 |
|---|
| 2026.03.27 | ₩17,952 | ₩18,018 | ₩17,885 | ₩17,925 | -0.15% | 9.1만 |
|---|
| 2026.03.26 | ₩18,058 | ₩18,201 | ₩17,831 | ₩17,871 | -1.04% | 5만 |
|---|
| 2026.03.25 | ₩18,299 | ₩18,492 | ₩18,098 | ₩18,098 | -1.09% | 8.8만 |
|---|
| 2026.03.24 | ₩18,499 | ₩18,579 | ₩18,152 | ₩18,205 | -1.59% | 7.6만 |
|---|
| 2026.03.23 | ₩18,700 | ₩18,806 | ₩18,392 | ₩18,499 | -1.07% | 7.2만 |
|---|
| 2026.03.20 | ₩19,007 | ₩19,247 | ₩18,472 | ₩18,673 | -1.76% | 7.1만 |
|---|
| 2026.03.19 | ₩19,154 | ₩19,247 | ₩18,900 | ₩18,913 | -1.26% | 3.8만 |
|---|
| 2026.03.18 | ₩19,327 | ₩19,354 | ₩19,060 | ₩19,100 | -1.17% | 2.6만 |
|---|
| 2026.03.17 | ₩19,461 | ₩19,461 | ₩19,247 | ₩19,314 | -0.75% | 2.6만 |
|---|
| 2026.03.16 | ₩19,247 | ₩19,421 | ₩19,198 | ₩19,403 | +0.81% | 3.1만 |
|---|
| 2026.03.13 | ₩19,020 | ₩19,256 | ₩18,967 | ₩19,247 | +1.19% | 2.6만 |
|---|
| 2026.03.12 | ₩18,967 | ₩19,407 | ₩18,927 | ₩19,020 | +0.28% | 2만 |
|---|
| 2026.03.11 | ₩18,927 | ₩19,154 | ₩18,860 | ₩19,100 | +0.92% | 2.6만 |
|---|
| 2026.03.10 | ₩19,234 | ₩19,247 | ₩18,860 | ₩18,940 | -1.53% | 12.2만 |
|---|
| 2026.03.09 | ₩19,007 | ₩19,394 | ₩18,960 | ₩19,234 | +1.19% | 3.2만 |
|---|
| 2026.03.06 | ₩19,114 | ₩19,180 | ₩18,980 | ₩19,007 | -0.56% | 1.9만 |
|---|
| 2026.03.05 | ₩19,261 | ₩19,261 | ₩19,047 | ₩19,140 | -0.62% | 3.7만 |
|---|
| 2026.03.04 | ₩19,274 | ₩19,361 | ₩19,140 | ₩19,234 | -0.21% | 3만 |
|---|
| 2026.03.03 | ₩19,594 | ₩19,608 | ₩19,156 | ₩19,207 | -1.98% | 3.3만 |
|---|
| 2026.03.02 | ₩19,394 | ₩19,621 | ₩19,394 | ₩19,514 | +0.62% | 5.5만 |
|---|
| 2026.02.27 | ₩19,261 | ₩19,568 | ₩19,234 | ₩19,394 | +0.69% | 7.3만 |
|---|
| 2026.02.26 | ₩19,234 | ₩19,287 | ₩19,180 | ₩19,234 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩19,047 | ₩19,247 | ₩19,020 | ₩19,127 | +0.42% | 3.8만 |
|---|
| 2026.02.24 | ₩18,833 | ₩19,007 | ₩18,806 | ₩18,960 | +0.67% | 3.6만 |
|---|
| 2026.02.23 | ₩19,100 | ₩19,287 | ₩18,820 | ₩18,860 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩19,154 | ₩19,154 | ₩18,913 | ₩19,033 | -0.63% | 8.6만 |
|---|
| 2026.02.19 | ₩19,154 | ₩19,211 | ₩19,033 | ₩19,060 | -0.49% | 4.1만 |
|---|
| 2026.02.18 | ₩19,234 | ₩19,282 | ₩19,047 | ₩19,127 | -0.56% | 3.8만 |
|---|
| 2026.02.17 | ₩19,461 | ₩19,461 | ₩19,100 | ₩19,194 | -1.37% | 6.3만 |
|---|
| 2026.02.13 | ₩19,568 | ₩19,581 | ₩19,421 | ₩19,461 | -0.55% | 2.6만 |
|---|
| 2026.02.12 | ₩19,541 | ₩19,608 | ₩19,434 | ₩19,594 | +0.27% | 7.3만 |
|---|
| 2026.02.11 | ₩19,381 | ₩19,514 | ₩19,160 | ₩19,327 | -0.28% | 7.6만 |
|---|
| 2026.02.10 | ₩19,247 | ₩19,875 | ₩19,154 | ₩19,427 | +0.94% | 6.7만 |
|---|
| 2026.02.09 | ₩19,154 | ₩19,278 | ₩19,127 | ₩19,140 | -0.07% | 6만 |
|---|
| 2026.02.06 | ₩19,354 | ₩19,354 | ₩19,140 | ₩19,154 | -1.04% | 3.9만 |
|---|
| 2026.02.05 | ₩19,261 | ₩19,394 | ₩19,234 | ₩19,287 | +0.14% | 5.4만 |
|---|
| 2026.02.04 | ₩19,114 | ₩19,367 | ₩19,087 | ₩19,267 | +0.80% | 9.7만 |
|---|
| 2026.02.03 | ₩19,020 | ₩19,154 | ₩18,980 | ₩19,114 | +0.49% | 12.9만 |
|---|
| 2026.02.02 | ₩19,047 | ₩19,075 | ₩18,967 | ₩19,074 | +0.14% | 6.4만 |
|---|
| 2026.01.30 | ₩18,967 | ₩19,007 | ₩18,873 | ₩18,967 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩18,726 | ₩18,940 | ₩18,673 | ₩18,940 | +1.14% | 5.5만 |
|---|
| 2026.01.28 | ₩18,673 | ₩18,686 | ₩18,579 | ₩18,686 | +0.07% | 9.9만 |
|---|
| 2026.01.27 | ₩18,513 | ₩18,553 | ₩18,419 | ₩18,553 | +0.22% | 11.3만 |
|---|
| 2026.01.26 | ₩18,633 | ₩18,633 | ₩18,446 | ₩18,499 | -0.72% | 5.2만 |
|---|
| 2026.01.23 | ₩18,606 | ₩18,633 | ₩18,513 | ₩18,566 | -0.22% | 4.6만 |
|---|
| 2026.01.22 | ₩18,593 | ₩18,813 | ₩18,553 | ₩18,593 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩18,579 | ₩18,686 | ₩18,553 | ₩18,619 | +0.22% | 6.8만 |
|---|
| 2026.01.20 | ₩18,686 | ₩18,724 | ₩18,553 | ₩18,593 | -0.50% | 9.4만 |
|---|
| 2026.01.16 | ₩18,766 | ₩18,900 | ₩18,659 | ₩18,726 | -0.21% | 4.9만 |
|---|
| 2026.01.15 | ₩18,753 | ₩18,873 | ₩18,753 | ₩18,766 | +0.07% | 8.7만 |
|---|
| 2026.01.14 | ₩18,793 | ₩18,900 | ₩18,793 | ₩18,900 | +0.57% | 3만 |
|---|
| 2026.01.13 | ₩18,713 | ₩18,820 | ₩18,700 | ₩18,820 | +0.57% | 4.7만 |
|---|
| 2026.01.12 | ₩18,700 | ₩18,700 | ₩18,619 | ₩18,700 | 0.00% | 5.5만 |
|---|
| 2026.01.09 | ₩18,539 | ₩18,686 | ₩18,499 | ₩18,673 | +0.72% | 9만 |
|---|
| 2026.01.08 | ₩18,526 | ₩18,599 | ₩18,459 | ₩18,486 | -0.22% | 8.1만 |
|---|
| 2026.01.07 | ₩18,406 | ₩18,566 | ₩18,406 | ₩18,513 | +0.58% | 8만 |
|---|
| 2026.01.06 | ₩18,285 | ₩18,432 | ₩18,232 | ₩18,406 | +0.66% | 8.9만 |
|---|
| 2026.01.05 | ₩18,419 | ₩18,419 | ₩18,192 | ₩18,352 | -0.36% | 11.6만 |
|---|
| 2026.01.02 | ₩18,352 | ₩18,419 | ₩18,192 | ₩18,326 | -0.15% | 7만 |
|---|
| 2025.12.31 | ₩18,312 | ₩18,326 | ₩18,179 | ₩18,179 | -0.73% | 19.6만 |
|---|
| 2025.12.30 | ₩18,219 | ₩18,245 | ₩18,112 | ₩18,245 | +0.15% | 20.3만 |
|---|
| 2025.12.29 | ₩18,192 | ₩18,245 | ₩18,072 | ₩18,165 | -0.15% | 27만 |
|---|
| 2025.12.26 | ₩18,205 | ₩18,205 | ₩18,060 | ₩18,098 | -0.59% | 17.6만 |
|---|
| 2025.12.24 | ₩18,232 | ₩18,279 | ₩18,179 | ₩18,205 | -0.15% | 12.9만 |
|---|
| 2025.12.23 | ₩18,352 | ₩18,352 | ₩18,219 | ₩18,259 | -0.51% | 13.7만 |
|---|
| 2025.12.22 | ₩18,232 | ₩18,326 | ₩18,205 | ₩18,272 | +0.22% | 18.4만 |
|---|
| 2025.12.19 | ₩18,299 | ₩18,416 | ₩18,268 | ₩18,326 | +0.15% | 11.5만 |
|---|
| 2025.12.18 | ₩18,366 | ₩18,510 | ₩18,245 | ₩18,326 | -0.22% | 11.7만 |
|---|
| 2025.12.17 | ₩18,406 | ₩18,513 | ₩18,205 | ₩18,299 | -0.58% | 18만 |
|---|
| 2025.12.16 | ₩18,459 | ₩18,472 | ₩18,272 | ₩18,339 | -0.65% | 18.9만 |
|---|
| 2025.12.15 | ₩18,593 | ₩18,740 | ₩18,486 | ₩18,539 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩18,633 | ₩18,733 | ₩18,479 | ₩18,553 | -0.43% | 16.1만 |
|---|
| 2025.12.11 | ₩18,700 | ₩18,700 | ₩18,567 | ₩18,659 | -0.21% | 4.6만 |
|---|
| 2025.12.10 | ₩18,646 | ₩18,726 | ₩18,593 | ₩18,700 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩18,673 | ₩18,766 | ₩18,579 | ₩18,646 | -0.14% | 10.1만 |
|---|
| 2025.12.08 | ₩18,673 | ₩18,700 | ₩18,579 | ₩18,673 | 0.00% | 10.2만 |
|---|
| 2025.12.05 | ₩18,633 | ₩18,753 | ₩18,633 | ₩18,753 | +0.65% | 7.4만 |
|---|
| 2025.12.04 | ₩18,593 | ₩18,633 | ₩18,553 | ₩18,633 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩18,579 | ₩18,726 | ₩18,459 | ₩18,593 | +0.07% | 13.8만 |
|---|
| 2025.12.02 | ₩18,619 | ₩18,646 | ₩18,432 | ₩18,579 | -0.22% | 8.6만 |
|---|
| 2025.12.01 | ₩18,633 | ₩18,686 | ₩18,459 | ₩18,539 | -0.50% | 10.2만 |
|---|
| 2025.11.28 | ₩18,646 | ₩18,700 | ₩18,432 | ₩18,606 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩18,499 | ₩18,553 | ₩18,392 | ₩18,553 | +0.29% | 12.3만 |
|---|
| 2025.11.25 | ₩18,472 | ₩18,593 | ₩18,352 | ₩18,392 | -0.43% | 9.4만 |
|---|
| 2025.11.24 | ₩18,392 | ₩18,446 | ₩18,339 | ₩18,392 | 0.00% | 4.7만 |
|---|
| 2025.11.21 | ₩18,486 | ₩18,526 | ₩18,366 | ₩18,399 | -0.47% | 6.8만 |
|---|
| 2025.11.20 | ₩18,633 | ₩18,673 | ₩18,513 | ₩18,513 | -0.65% | 5만 |
|---|
| 2025.11.19 | ₩18,740 | ₩18,740 | ₩18,619 | ₩18,619 | -0.64% | 4.5만 |
|---|
| 2025.11.18 | ₩18,980 | ₩18,980 | ₩18,708 | ₩18,753 | -1.20% | 6.5만 |
|---|
| 2025.11.17 | ₩19,033 | ₩19,033 | ₩18,738 | ₩18,887 | -0.77% | 7.5만 |
|---|
| 2025.11.14 | ₩18,820 | ₩19,087 | ₩18,716 | ₩19,074 | +1.35% | 12.3만 |
|---|
| 2025.11.13 | ₩18,873 | ₩18,873 | ₩18,766 | ₩18,860 | -0.07% | 5.3만 |
|---|
| 2025.11.12 | ₩18,793 | ₩18,940 | ₩18,780 | ₩18,780 | -0.07% | 8만 |
|---|
| 2025.11.11 | ₩18,766 | ₩18,967 | ₩18,766 | ₩18,846 | +0.43% | 6.2만 |
|---|
| 2025.11.10 | ₩18,700 | ₩18,873 | ₩18,619 | ₩18,793 | +0.50% | 6.7만 |
|---|
| 2025.11.07 | ₩18,833 | ₩18,860 | ₩18,646 | ₩18,766 | -0.35% | 4.3만 |
|---|
| 2025.11.06 | ₩18,833 | ₩18,887 | ₩18,753 | ₩18,860 | +0.14% | 3.4만 |
|---|
| 2025.11.05 | ₩18,953 | ₩18,953 | ₩18,740 | ₩18,744 | -1.11% | 6.7만 |
|---|
| 2025.11.04 | ₩18,833 | ₩18,967 | ₩18,780 | ₩18,940 | +0.57% | 7.3만 |
|---|
| 2025.11.03 | ₩18,846 | ₩18,900 | ₩18,726 | ₩18,833 | -0.07% | 9.4만 |
|---|
| 2025.10.31 | ₩18,820 | ₩18,873 | ₩18,733 | ₩18,873 | +0.28% | 9.6만 |
|---|
| 2025.10.30 | ₩18,713 | ₩18,753 | ₩18,593 | ₩18,700 | -0.07% | 5.8만 |
|---|
| 2025.10.29 | ₩18,766 | ₩18,860 | ₩18,659 | ₩18,700 | -0.36% | 7.4만 |
|---|
| 2025.10.28 | ₩18,700 | ₩18,806 | ₩18,686 | ₩18,766 | +0.36% | 8.4만 |
|---|
| 2025.10.27 | ₩18,740 | ₩18,800 | ₩18,646 | ₩18,740 | 0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩18,633 | ₩18,740 | ₩18,566 | ₩18,700 | +0.36% | 13.9만 |
|---|
| 2025.10.23 | ₩18,633 | ₩18,683 | ₩18,432 | ₩18,526 | -0.57% | 17.6만 |
|---|
| 2025.10.22 | ₩18,659 | ₩18,745 | ₩18,579 | ₩18,579 | -0.43% | 6만 |
|---|
| 2025.10.21 | ₩18,700 | ₩18,762 | ₩18,606 | ₩18,673 | -0.14% | 11.3만 |
|---|
| 2025.10.20 | ₩18,726 | ₩18,780 | ₩18,606 | ₩18,633 | -0.50% | 14.5만 |
|---|
| 2025.10.17 | ₩18,887 | ₩18,913 | ₩18,686 | ₩18,726 | -0.85% | 9.7만 |
|---|
| 2025.10.16 | ₩19,020 | ₩19,033 | ₩18,766 | ₩18,846 | -0.91% | 9.3만 |
|---|
| 2025.10.15 | ₩18,967 | ₩18,967 | ₩18,726 | ₩18,927 | -0.21% | 10.4만 |
|---|
| 2025.10.14 | ₩18,993 | ₩19,007 | ₩18,913 | ₩18,993 | 0.00% | 7.8만 |
|---|
| 2025.10.13 | ₩18,953 | ₩19,067 | ₩18,927 | ₩18,993 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩19,020 | ₩19,060 | ₩18,964 | ₩19,060 | +0.21% | 6.1만 |
|---|