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 | ₩16,907 | ₩17,346 | ₩16,840 | ₩17,173 | +1.58% | 7.5만 |
| 2026.10.08 | ₩16,867 | ₩16,933 | ₩16,640 | ₩16,800 | -0.40% | 7.2만 |
| 2026.10.07 | ₩16,947 | ₩17,013 | ₩16,708 | ₩16,746 | -1.18% | 5.7만 |
| 2026.10.06 | ₩16,773 | ₩17,052 | ₩16,642 | ₩16,947 | +1.03% | 12.5만 |
| 2026.10.05 | ₩17,013 | ₩17,013 | ₩16,720 | ₩16,746 | -1.57% | 8.5만 |
| 2026.10.02 | ₩16,933 | ₩17,133 | ₩16,880 | ₩17,053 | +0.71% | 10만 |
| 2026.10.01 | ₩16,813 | ₩16,880 | ₩16,586 | ₩16,800 | -0.08% | 8만 |
| 2026.09.30 | ₩16,346 | ₩16,800 | ₩16,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,733 |
| +2.37% |
| 14만 |
| 2026.09.29 | ₩16,560 | ₩16,606 | ₩16,217 | ₩16,453 | -0.64% | 19.5만 |
|---|
| 2026.09.28 | ₩16,947 | ₩16,947 | ₩16,440 | ₩16,520 | -2.52% | 25.1만 |
|---|
| 2026.09.25 | ₩17,254 | ₩17,387 | ₩16,973 | ₩16,973 | -1.62% | 15.3만 |
|---|
| 2026.09.24 | ₩17,360 | ₩17,515 | ₩17,147 | ₩17,227 | -0.77% | 15.3만 |
|---|
| 2026.09.23 | ₩17,681 | ₩17,681 | ₩17,360 | ₩17,440 | -1.36% | 7.6만 |
|---|
| 2026.09.22 | ₩17,641 | ₩17,761 | ₩17,627 | ₩17,694 | +0.30% | 8.4만 |
|---|
| 2026.09.21 | ₩17,907 | ₩17,907 | ₩17,707 | ₩17,747 | -0.89% | 6.1만 |
|---|
| 2026.09.18 | ₩18,027 | ₩18,027 | ₩17,814 | ₩17,907 | -0.67% | 3만 |
|---|
| 2026.09.17 | ₩17,974 | ₩18,254 | ₩17,921 | ₩17,961 | -0.07% | 6만 |
|---|
| 2026.09.16 | ₩18,081 | ₩18,081 | ₩17,814 | ₩17,921 | -0.89% | 8.5만 |
|---|
| 2026.09.15 | ₩18,268 | ₩18,288 | ₩17,787 | ₩17,854 | -2.26% | 6.8만 |
|---|
| 2026.09.14 | ₩18,521 | ₩18,641 | ₩18,321 | ₩18,321 | -1.08% | 3만 |
|---|
| 2026.09.11 | ₩18,575 | ₩18,641 | ₩18,428 | ₩18,481 | -0.50% | 2.3만 |
|---|
| 2026.09.10 | ₩18,588 | ₩18,615 | ₩18,414 | ₩18,441 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩18,922 | ₩18,948 | ₩18,681 | ₩18,681 | -1.27% | 3.8만 |
|---|
| 2026.09.08 | ₩18,855 | ₩18,935 | ₩18,815 | ₩18,875 | +0.11% | 2만 |
|---|
| 2026.09.04 | ₩18,922 | ₩18,968 | ₩18,835 | ₩18,908 | -0.07% | 3.7만 |
|---|
| 2026.09.03 | ₩19,042 | ₩19,467 | ₩18,708 | ₩18,841 | -1.05% | 6.7만 |
|---|
| 2026.09.02 | ₩19,055 | ₩19,122 | ₩18,721 | ₩18,881 | -0.91% | 4.4만 |
|---|
| 2026.09.01 | ₩19,108 | ₩19,255 | ₩18,948 | ₩19,002 | -0.56% | 5.4만 |
|---|
| 2026.08.31 | ₩19,055 | ₩19,335 | ₩18,895 | ₩19,108 | +0.28% | 3만 |
|---|
| 2026.08.28 | ₩18,935 | ₩19,068 | ₩18,788 | ₩19,028 | +0.49% | 12.9만 |
|---|
| 2026.08.27 | ₩18,962 | ₩19,032 | ₩18,881 | ₩18,948 | -0.07% | 5.2만 |
|---|
| 2026.08.26 | ₩19,042 | ₩19,042 | ₩18,908 | ₩19,002 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩19,055 | ₩19,055 | ₩18,881 | ₩19,015 | -0.21% | 3.1만 |
|---|
| 2026.08.24 | ₩19,122 | ₩19,322 | ₩18,895 | ₩18,948 | -0.91% | 3.2만 |
|---|
| 2026.08.21 | ₩19,135 | ₩19,188 | ₩18,935 | ₩19,028 | -0.56% | 5만 |
|---|
| 2026.08.20 | ₩19,215 | ₩19,222 | ₩19,055 | ₩19,135 | -0.42% | 3.8만 |
|---|
| 2026.08.19 | ₩19,282 | ₩19,282 | ₩19,175 | ₩19,202 | -0.42% | 3.2만 |
|---|
| 2026.08.18 | ₩19,268 | ₩19,268 | ₩19,175 | ₩19,255 | -0.07% | 2.7만 |
|---|
| 2026.08.17 | ₩19,349 | ₩19,362 | ₩19,215 | ₩19,268 | -0.41% | 3.7만 |
|---|
| 2026.08.14 | ₩19,308 | ₩19,509 | ₩19,242 | ₩19,295 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩19,362 | ₩19,442 | ₩19,318 | ₩19,362 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩19,429 | ₩19,635 | ₩19,295 | ₩19,308 | -0.62% | 3.3만 |
|---|
| 2026.08.11 | ₩19,455 | ₩19,669 | ₩19,316 | ₩19,429 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩19,469 | ₩19,549 | ₩19,335 | ₩19,335 | -0.69% | 3.9만 |
|---|
| 2026.08.07 | ₩19,282 | ₩19,642 | ₩19,255 | ₩19,602 | +1.66% | 5.8만 |
|---|
| 2026.08.06 | ₩19,255 | ₩19,447 | ₩19,122 | ₩19,242 | -0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩19,295 | ₩19,295 | ₩19,108 | ₩19,188 | -0.55% | 3.8만 |
|---|
| 2026.08.04 | ₩19,202 | ₩19,295 | ₩19,015 | ₩19,282 | +0.42% | 6.5만 |
|---|
| 2026.08.03 | ₩19,082 | ₩19,202 | ₩19,068 | ₩19,175 | +0.49% | 5만 |
|---|
| 2026.07.31 | ₩19,135 | ₩19,295 | ₩19,070 | ₩19,122 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩19,162 | ₩19,288 | ₩18,948 | ₩19,068 | -0.49% | 4.4만 |
|---|
| 2026.07.29 | ₩19,308 | ₩19,482 | ₩18,962 | ₩19,082 | -1.17% | 7.4만 |
|---|
| 2026.07.28 | ₩19,268 | ₩19,322 | ₩19,175 | ₩19,188 | -0.42% | 2.1만 |
|---|
| 2026.07.27 | ₩19,295 | ₩19,375 | ₩19,215 | ₩19,282 | -0.07% | 1.9만 |
|---|
| 2026.07.24 | ₩19,242 | ₩19,335 | ₩19,148 | ₩19,175 | -0.35% | 2.4만 |
|---|
| 2026.07.23 | ₩19,215 | ₩19,349 | ₩19,154 | ₩19,242 | +0.14% | 4만 |
|---|
| 2026.07.22 | ₩19,362 | ₩19,402 | ₩19,215 | ₩19,268 | -0.48% | 4.2만 |
|---|
| 2026.07.21 | ₩19,589 | ₩19,629 | ₩19,409 | ₩19,429 | -0.82% | 4.5만 |
|---|
| 2026.07.20 | ₩19,642 | ₩19,642 | ₩19,535 | ₩19,589 | -0.27% | 4.2만 |
|---|
| 2026.07.17 | ₩19,749 | ₩19,797 | ₩19,551 | ₩19,629 | -0.61% | 4.1만 |
|---|
| 2026.07.16 | ₩19,802 | ₩19,802 | ₩19,602 | ₩19,669 | -0.67% | 2.6만 |
|---|
| 2026.07.15 | ₩19,882 | ₩19,988 | ₩19,709 | ₩19,802 | -0.40% | 4.1만 |
|---|
| 2026.07.14 | ₩19,962 | ₩20,016 | ₩19,869 | ₩19,896 | -0.33% | 6.7만 |
|---|
| 2026.07.13 | ₩19,962 | ₩19,962 | ₩19,789 | ₩19,856 | -0.53% | 3.2만 |
|---|
| 2026.07.10 | ₩19,896 | ₩19,989 | ₩19,869 | ₩19,976 | +0.40% | 4.1만 |
|---|
| 2026.07.09 | ₩19,829 | ₩19,989 | ₩19,789 | ₩19,829 | 0.00% | 2.7만 |
|---|
| 2026.07.08 | ₩19,829 | ₩20,016 | ₩19,762 | ₩19,802 | -0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩19,882 | ₩19,949 | ₩19,669 | ₩19,842 | -0.20% | 2.5만 |
|---|
| 2026.07.06 | ₩19,936 | ₩19,989 | ₩19,762 | ₩19,829 | -0.54% | 3.4만 |
|---|
| 2026.07.02 | ₩19,776 | ₩19,989 | ₩19,776 | ₩19,842 | +0.34% | 3.9만 |
|---|
| 2026.07.01 | ₩19,722 | ₩19,856 | ₩19,589 | ₩19,762 | +0.20% | 6.5만 |
|---|
| 2026.06.30 | ₩19,762 | ₩19,816 | ₩19,562 | ₩19,727 | -0.18% | 6.8만 |
|---|
| 2026.06.29 | ₩19,629 | ₩19,789 | ₩19,575 | ₩19,722 | +0.48% | 5.5만 |
|---|
| 2026.06.26 | ₩19,549 | ₩19,642 | ₩19,446 | ₩19,535 | -0.07% | 3.6만 |
|---|
| 2026.06.25 | ₩19,495 | ₩19,549 | ₩19,342 | ₩19,549 | +0.27% | 2.2만 |
|---|
| 2026.06.24 | ₩19,469 | ₩19,522 | ₩19,282 | ₩19,495 | +0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩19,362 | ₩19,469 | ₩19,148 | ₩19,469 | +0.55% | 3.7만 |
|---|
| 2026.06.22 | ₩19,402 | ₩19,469 | ₩19,135 | ₩19,349 | -0.28% | 4만 |
|---|
| 2026.06.18 | ₩19,455 | ₩19,641 | ₩19,282 | ₩19,469 | +0.07% | 3.3만 |
|---|
| 2026.06.17 | ₩19,442 | ₩19,455 | ₩19,255 | ₩19,362 | -0.41% | 4.4만 |
|---|
| 2026.06.16 | ₩19,349 | ₩19,482 | ₩19,122 | ₩19,469 | +0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩19,442 | ₩19,569 | ₩19,288 | ₩19,349 | -0.48% | 1.9만 |
|---|
| 2026.06.12 | ₩19,469 | ₩19,709 | ₩19,362 | ₩19,482 | +0.07% | 6.7만 |
|---|
| 2026.06.11 | ₩19,469 | ₩19,482 | ₩19,375 | ₩19,482 | +0.07% | 4.8만 |
|---|
| 2026.06.10 | ₩19,375 | ₩19,482 | ₩19,270 | ₩19,435 | +0.31% | 6.3만 |
|---|
| 2026.06.09 | ₩19,375 | ₩19,375 | ₩19,095 | ₩19,308 | -0.34% | 4.7만 |
|---|
| 2026.06.08 | ₩19,429 | ₩19,429 | ₩19,148 | ₩19,222 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩19,255 | ₩19,415 | ₩19,138 | ₩19,375 | +0.62% | 1.9만 |
|---|
| 2026.06.04 | ₩19,469 | ₩19,495 | ₩19,222 | ₩19,268 | -1.03% | 4.5만 |
|---|
| 2026.06.03 | ₩19,415 | ₩19,522 | ₩19,362 | ₩19,429 | +0.07% | 6.1만 |
|---|
| 2026.06.02 | ₩19,162 | ₩19,429 | ₩19,162 | ₩19,349 | +0.97% | 4.6만 |
|---|
| 2026.06.01 | ₩19,469 | ₩19,534 | ₩19,082 | ₩19,228 | -1.23% | 5.2만 |
|---|
| 2026.05.29 | ₩19,549 | ₩19,549 | ₩19,362 | ₩19,375 | -0.89% | 5만 |
|---|
| 2026.05.28 | ₩19,402 | ₩19,655 | ₩19,308 | ₩19,469 | +0.34% | 7만 |
|---|
| 2026.05.27 | ₩19,268 | ₩19,349 | ₩19,122 | ₩19,349 | +0.42% | 3.7만 |
|---|
| 2026.05.26 | ₩19,042 | ₩19,268 | ₩19,015 | ₩19,175 | +0.70% | 6.7만 |
|---|
| 2026.05.22 | ₩19,028 | ₩19,122 | ₩18,914 | ₩18,935 | -0.49% | 2.6만 |
|---|
| 2026.05.21 | ₩19,015 | ₩19,082 | ₩18,828 | ₩19,048 | +0.18% | 2.8만 |
|---|
| 2026.05.20 | ₩18,895 | ₩19,095 | ₩18,748 | ₩19,028 | +0.71% | 2만 |
|---|
| 2026.05.19 | ₩18,988 | ₩19,115 | ₩18,721 | ₩18,815 | -0.91% | 4.1만 |
|---|
| 2026.05.18 | ₩19,295 | ₩19,308 | ₩18,962 | ₩19,122 | -0.90% | 4.8만 |
|---|
| 2026.05.15 | ₩19,255 | ₩19,282 | ₩19,082 | ₩19,202 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩19,268 | ₩19,402 | ₩19,162 | ₩19,402 | +0.69% | 1.8만 |
|---|
| 2026.05.13 | ₩19,295 | ₩19,295 | ₩19,082 | ₩19,268 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩19,322 | ₩19,322 | ₩19,171 | ₩19,295 | -0.14% | 2.7만 |
|---|
| 2026.05.11 | ₩19,308 | ₩19,362 | ₩19,162 | ₩19,282 | -0.14% | 4.8만 |
|---|
| 2026.05.08 | ₩19,268 | ₩19,402 | ₩19,148 | ₩19,242 | -0.14% | 5.9만 |
|---|
| 2026.05.07 | ₩19,442 | ₩19,442 | ₩19,228 | ₩19,242 | -1.03% | 2.5만 |
|---|
| 2026.05.06 | ₩19,135 | ₩19,522 | ₩19,088 | ₩19,402 | +1.39% | 9.7만 |
|---|
| 2026.05.05 | ₩18,735 | ₩19,122 | ₩18,735 | ₩19,002 | +1.42% | 7만 |
|---|
| 2026.05.04 | ₩18,922 | ₩19,026 | ₩18,615 | ₩18,628 | -1.55% | 7.1만 |
|---|
| 2026.05.01 | ₩18,922 | ₩18,948 | ₩18,841 | ₩18,901 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩18,881 | ₩18,962 | ₩18,815 | ₩18,922 | +0.21% | 4.7만 |
|---|
| 2026.04.29 | ₩18,868 | ₩18,975 | ₩18,681 | ₩18,748 | -0.64% | 5.8만 |
|---|
| 2026.04.28 | ₩18,975 | ₩18,988 | ₩18,841 | ₩18,922 | -0.28% | 2만 |
|---|
| 2026.04.27 | ₩19,015 | ₩19,015 | ₩18,908 | ₩18,948 | -0.35% | 2.2만 |
|---|
| 2026.04.24 | ₩18,975 | ₩19,015 | ₩18,815 | ₩18,922 | -0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩18,962 | ₩19,002 | ₩18,881 | ₩18,988 | +0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩19,228 | ₩19,268 | ₩18,881 | ₩18,935 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩19,242 | ₩19,268 | ₩19,008 | ₩19,148 | -0.49% | 3.7만 |
|---|
| 2026.04.20 | ₩19,295 | ₩19,295 | ₩19,068 | ₩19,135 | -0.83% | 2.3만 |
|---|
| 2026.04.17 | ₩19,228 | ₩19,282 | ₩18,845 | ₩19,202 | -0.14% | 3.9만 |
|---|
| 2026.04.16 | ₩19,242 | ₩19,242 | ₩19,015 | ₩19,055 | -0.97% | 2.9만 |
|---|
| 2026.04.15 | ₩19,148 | ₩19,268 | ₩19,095 | ₩19,188 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩19,295 | ₩19,429 | ₩19,208 | ₩19,322 | +0.14% | 6.1만 |
|---|
| 2026.04.13 | ₩19,308 | ₩19,335 | ₩18,935 | ₩19,268 | -0.21% | 5.2만 |
|---|
| 2026.04.10 | ₩19,268 | ₩19,335 | ₩19,083 | ₩19,295 | +0.14% | 4.3만 |
|---|
| 2026.04.09 | ₩18,655 | ₩19,255 | ₩18,655 | ₩19,175 | +2.79% | 10.8만 |
|---|
| 2026.04.08 | ₩18,374 | ₩18,801 | ₩18,368 | ₩18,641 | +1.45% | 10.8만 |
|---|
| 2026.04.07 | ₩18,134 | ₩18,361 | ₩18,014 | ₩18,201 | +0.37% | 5만 |
|---|
| 2026.04.06 | ₩18,214 | ₩18,374 | ₩18,041 | ₩18,121 | -0.51% | 9.5만 |
|---|
| 2026.04.02 | ₩18,174 | ₩18,241 | ₩18,041 | ₩18,161 | -0.07% | 4.6만 |
|---|
| 2026.04.01 | ₩18,188 | ₩18,461 | ₩18,068 | ₩18,281 | +0.51% | 8.1만 |
|---|
| 2026.03.31 | ₩17,974 | ₩18,214 | ₩17,934 | ₩18,188 | +1.19% | 8.3만 |
|---|
| 2026.03.30 | ₩17,961 | ₩18,001 | ₩17,921 | ₩17,934 | -0.15% | 4.5만 |
|---|
| 2026.03.27 | ₩17,934 | ₩18,001 | ₩17,867 | ₩17,907 | -0.15% | 9.1만 |
|---|
| 2026.03.26 | ₩18,041 | ₩18,184 | ₩17,814 | ₩17,854 | -1.04% | 5만 |
|---|
| 2026.03.25 | ₩18,281 | ₩18,474 | ₩18,081 | ₩18,081 | -1.09% | 8.8만 |
|---|
| 2026.03.24 | ₩18,481 | ₩18,561 | ₩18,134 | ₩18,188 | -1.59% | 7.6만 |
|---|
| 2026.03.23 | ₩18,681 | ₩18,788 | ₩18,374 | ₩18,481 | -1.07% | 7.2만 |
|---|
| 2026.03.20 | ₩18,988 | ₩19,228 | ₩18,454 | ₩18,655 | -1.76% | 7.1만 |
|---|
| 2026.03.19 | ₩19,135 | ₩19,228 | ₩18,881 | ₩18,895 | -1.26% | 3.8만 |
|---|
| 2026.03.18 | ₩19,308 | ₩19,335 | ₩19,042 | ₩19,082 | -1.17% | 2.6만 |
|---|
| 2026.03.17 | ₩19,442 | ₩19,442 | ₩19,228 | ₩19,295 | -0.75% | 2.6만 |
|---|
| 2026.03.16 | ₩19,228 | ₩19,402 | ₩19,179 | ₩19,385 | +0.81% | 3.1만 |
|---|
| 2026.03.13 | ₩19,002 | ₩19,238 | ₩18,948 | ₩19,228 | +1.19% | 2.6만 |
|---|
| 2026.03.12 | ₩18,948 | ₩19,389 | ₩18,908 | ₩19,002 | +0.28% | 2만 |
|---|
| 2026.03.11 | ₩18,908 | ₩19,135 | ₩18,841 | ₩19,082 | +0.92% | 2.6만 |
|---|
| 2026.03.10 | ₩19,215 | ₩19,228 | ₩18,841 | ₩18,922 | -1.53% | 12.2만 |
|---|
| 2026.03.09 | ₩18,988 | ₩19,375 | ₩18,942 | ₩19,215 | +1.19% | 3.2만 |
|---|
| 2026.03.06 | ₩19,095 | ₩19,162 | ₩18,962 | ₩18,988 | -0.56% | 1.9만 |
|---|
| 2026.03.05 | ₩19,242 | ₩19,242 | ₩19,028 | ₩19,122 | -0.62% | 3.7만 |
|---|
| 2026.03.04 | ₩19,255 | ₩19,342 | ₩19,122 | ₩19,215 | -0.21% | 3만 |
|---|
| 2026.03.03 | ₩19,575 | ₩19,589 | ₩19,138 | ₩19,188 | -1.98% | 3.3만 |
|---|
| 2026.03.02 | ₩19,375 | ₩19,602 | ₩19,375 | ₩19,495 | +0.62% | 5.5만 |
|---|
| 2026.02.27 | ₩19,242 | ₩19,549 | ₩19,215 | ₩19,375 | +0.69% | 7.3만 |
|---|
| 2026.02.26 | ₩19,215 | ₩19,268 | ₩19,162 | ₩19,215 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩19,028 | ₩19,228 | ₩19,002 | ₩19,108 | +0.42% | 3.8만 |
|---|
| 2026.02.24 | ₩18,815 | ₩18,988 | ₩18,788 | ₩18,942 | +0.67% | 3.6만 |
|---|
| 2026.02.23 | ₩19,082 | ₩19,268 | ₩18,801 | ₩18,841 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩19,135 | ₩19,135 | ₩18,895 | ₩19,015 | -0.63% | 8.6만 |
|---|
| 2026.02.19 | ₩19,135 | ₩19,192 | ₩19,015 | ₩19,042 | -0.49% | 4.1만 |
|---|
| 2026.02.18 | ₩19,215 | ₩19,263 | ₩19,028 | ₩19,108 | -0.56% | 3.8만 |
|---|
| 2026.02.17 | ₩19,442 | ₩19,442 | ₩19,082 | ₩19,175 | -1.37% | 6.3만 |
|---|
| 2026.02.13 | ₩19,549 | ₩19,562 | ₩19,402 | ₩19,442 | -0.55% | 2.6만 |
|---|
| 2026.02.12 | ₩19,522 | ₩19,589 | ₩19,415 | ₩19,575 | +0.27% | 7.3만 |
|---|
| 2026.02.11 | ₩19,362 | ₩19,495 | ₩19,142 | ₩19,308 | -0.28% | 7.6만 |
|---|
| 2026.02.10 | ₩19,228 | ₩19,856 | ₩19,135 | ₩19,409 | +0.94% | 6.7만 |
|---|
| 2026.02.09 | ₩19,135 | ₩19,259 | ₩19,108 | ₩19,122 | -0.07% | 6만 |
|---|
| 2026.02.06 | ₩19,335 | ₩19,335 | ₩19,122 | ₩19,135 | -1.04% | 3.9만 |
|---|
| 2026.02.05 | ₩19,242 | ₩19,375 | ₩19,215 | ₩19,268 | +0.14% | 5.4만 |
|---|
| 2026.02.04 | ₩19,095 | ₩19,349 | ₩19,068 | ₩19,248 | +0.80% | 9.7만 |
|---|
| 2026.02.03 | ₩19,002 | ₩19,135 | ₩18,962 | ₩19,095 | +0.49% | 12.9만 |
|---|
| 2026.02.02 | ₩19,028 | ₩19,056 | ₩18,948 | ₩19,055 | +0.14% | 6.4만 |
|---|
| 2026.01.30 | ₩18,948 | ₩18,988 | ₩18,855 | ₩18,948 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩18,708 | ₩18,922 | ₩18,655 | ₩18,922 | +1.14% | 5.5만 |
|---|
| 2026.01.28 | ₩18,655 | ₩18,668 | ₩18,561 | ₩18,668 | +0.07% | 9.9만 |
|---|
| 2026.01.27 | ₩18,495 | ₩18,535 | ₩18,401 | ₩18,535 | +0.22% | 11.3만 |
|---|
| 2026.01.26 | ₩18,615 | ₩18,615 | ₩18,428 | ₩18,481 | -0.72% | 5.2만 |
|---|
| 2026.01.23 | ₩18,588 | ₩18,615 | ₩18,495 | ₩18,548 | -0.22% | 4.6만 |
|---|
| 2026.01.22 | ₩18,575 | ₩18,795 | ₩18,535 | ₩18,575 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩18,561 | ₩18,668 | ₩18,535 | ₩18,601 | +0.22% | 6.8만 |
|---|
| 2026.01.20 | ₩18,668 | ₩18,705 | ₩18,535 | ₩18,575 | -0.50% | 9.4만 |
|---|
| 2026.01.16 | ₩18,748 | ₩18,881 | ₩18,641 | ₩18,708 | -0.21% | 4.9만 |
|---|
| 2026.01.15 | ₩18,735 | ₩18,855 | ₩18,735 | ₩18,748 | +0.07% | 8.7만 |
|---|
| 2026.01.14 | ₩18,775 | ₩18,881 | ₩18,775 | ₩18,881 | +0.57% | 3만 |
|---|
| 2026.01.13 | ₩18,695 | ₩18,801 | ₩18,681 | ₩18,801 | +0.57% | 4.7만 |
|---|
| 2026.01.12 | ₩18,681 | ₩18,681 | ₩18,601 | ₩18,681 | 0.00% | 5.5만 |
|---|
| 2026.01.09 | ₩18,521 | ₩18,668 | ₩18,481 | ₩18,655 | +0.72% | 9만 |
|---|
| 2026.01.08 | ₩18,508 | ₩18,581 | ₩18,441 | ₩18,468 | -0.22% | 8.1만 |
|---|
| 2026.01.07 | ₩18,388 | ₩18,548 | ₩18,388 | ₩18,495 | +0.58% | 8만 |
|---|
| 2026.01.06 | ₩18,268 | ₩18,414 | ₩18,214 | ₩18,388 | +0.66% | 8.9만 |
|---|
| 2026.01.05 | ₩18,401 | ₩18,401 | ₩18,174 | ₩18,334 | -0.36% | 11.6만 |
|---|
| 2026.01.02 | ₩18,334 | ₩18,401 | ₩18,174 | ₩18,308 | -0.15% | 7만 |
|---|
| 2025.12.31 | ₩18,294 | ₩18,308 | ₩18,161 | ₩18,161 | -0.73% | 19.6만 |
|---|
| 2025.12.30 | ₩18,201 | ₩18,228 | ₩18,094 | ₩18,228 | +0.15% | 20.3만 |
|---|
| 2025.12.29 | ₩18,174 | ₩18,228 | ₩18,054 | ₩18,148 | -0.15% | 27만 |
|---|
| 2025.12.26 | ₩18,188 | ₩18,188 | ₩18,042 | ₩18,081 | -0.59% | 17.6만 |
|---|
| 2025.12.24 | ₩18,214 | ₩18,261 | ₩18,161 | ₩18,188 | -0.15% | 12.9만 |
|---|
| 2025.12.23 | ₩18,334 | ₩18,334 | ₩18,201 | ₩18,241 | -0.51% | 13.7만 |
|---|
| 2025.12.22 | ₩18,214 | ₩18,308 | ₩18,188 | ₩18,254 | +0.22% | 18.4만 |
|---|
| 2025.12.19 | ₩18,281 | ₩18,398 | ₩18,250 | ₩18,308 | +0.15% | 11.5만 |
|---|
| 2025.12.18 | ₩18,348 | ₩18,492 | ₩18,228 | ₩18,308 | -0.22% | 11.7만 |
|---|
| 2025.12.17 | ₩18,388 | ₩18,495 | ₩18,188 | ₩18,281 | -0.58% | 18만 |
|---|
| 2025.12.16 | ₩18,441 | ₩18,454 | ₩18,254 | ₩18,321 | -0.65% | 18.9만 |
|---|
| 2025.12.15 | ₩18,575 | ₩18,721 | ₩18,468 | ₩18,521 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩18,615 | ₩18,715 | ₩18,461 | ₩18,535 | -0.43% | 16.1만 |
|---|
| 2025.12.11 | ₩18,681 | ₩18,681 | ₩18,549 | ₩18,641 | -0.21% | 4.6만 |
|---|
| 2025.12.10 | ₩18,628 | ₩18,708 | ₩18,575 | ₩18,681 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩18,655 | ₩18,748 | ₩18,561 | ₩18,628 | -0.14% | 10.1만 |
|---|
| 2025.12.08 | ₩18,655 | ₩18,681 | ₩18,561 | ₩18,655 | 0.00% | 10.2만 |
|---|
| 2025.12.05 | ₩18,615 | ₩18,735 | ₩18,615 | ₩18,735 | +0.65% | 7.4만 |
|---|
| 2025.12.04 | ₩18,575 | ₩18,615 | ₩18,535 | ₩18,615 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩18,561 | ₩18,708 | ₩18,441 | ₩18,575 | +0.07% | 13.8만 |
|---|
| 2025.12.02 | ₩18,601 | ₩18,628 | ₩18,414 | ₩18,561 | -0.22% | 8.6만 |
|---|
| 2025.12.01 | ₩18,615 | ₩18,668 | ₩18,441 | ₩18,521 | -0.50% | 10.2만 |
|---|
| 2025.11.28 | ₩18,628 | ₩18,681 | ₩18,414 | ₩18,588 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩18,481 | ₩18,535 | ₩18,374 | ₩18,535 | +0.29% | 12.3만 |
|---|
| 2025.11.25 | ₩18,454 | ₩18,575 | ₩18,334 | ₩18,374 | -0.43% | 9.4만 |
|---|
| 2025.11.24 | ₩18,374 | ₩18,428 | ₩18,321 | ₩18,374 | 0.00% | 4.7만 |
|---|
| 2025.11.21 | ₩18,468 | ₩18,508 | ₩18,348 | ₩18,381 | -0.47% | 6.8만 |
|---|
| 2025.11.20 | ₩18,615 | ₩18,655 | ₩18,495 | ₩18,495 | -0.65% | 5만 |
|---|
| 2025.11.19 | ₩18,721 | ₩18,721 | ₩18,601 | ₩18,601 | -0.64% | 4.5만 |
|---|
| 2025.11.18 | ₩18,962 | ₩18,962 | ₩18,689 | ₩18,735 | -1.20% | 6.5만 |
|---|
| 2025.11.17 | ₩19,015 | ₩19,015 | ₩18,720 | ₩18,868 | -0.77% | 7.5만 |
|---|
| 2025.11.14 | ₩18,801 | ₩19,068 | ₩18,697 | ₩19,055 | +1.35% | 12.3만 |
|---|
| 2025.11.13 | ₩18,855 | ₩18,855 | ₩18,748 | ₩18,841 | -0.07% | 5.3만 |
|---|
| 2025.11.12 | ₩18,775 | ₩18,922 | ₩18,761 | ₩18,761 | -0.07% | 8만 |
|---|
| 2025.11.11 | ₩18,748 | ₩18,948 | ₩18,748 | ₩18,828 | +0.43% | 6.2만 |
|---|
| 2025.11.10 | ₩18,681 | ₩18,855 | ₩18,601 | ₩18,775 | +0.50% | 6.7만 |
|---|
| 2025.11.07 | ₩18,815 | ₩18,841 | ₩18,628 | ₩18,748 | -0.35% | 4.3만 |
|---|
| 2025.11.06 | ₩18,815 | ₩18,868 | ₩18,735 | ₩18,841 | +0.14% | 3.4만 |
|---|
| 2025.11.05 | ₩18,935 | ₩18,935 | ₩18,721 | ₩18,725 | -1.11% | 6.7만 |
|---|
| 2025.11.04 | ₩18,815 | ₩18,948 | ₩18,761 | ₩18,922 | +0.57% | 7.3만 |
|---|
| 2025.11.03 | ₩18,828 | ₩18,881 | ₩18,708 | ₩18,815 | -0.07% | 9.4만 |
|---|
| 2025.10.31 | ₩18,801 | ₩18,855 | ₩18,715 | ₩18,855 | +0.28% | 9.6만 |
|---|
| 2025.10.30 | ₩18,695 | ₩18,735 | ₩18,575 | ₩18,681 | -0.07% | 5.8만 |
|---|
| 2025.10.29 | ₩18,748 | ₩18,841 | ₩18,641 | ₩18,681 | -0.36% | 7.4만 |
|---|
| 2025.10.28 | ₩18,681 | ₩18,788 | ₩18,668 | ₩18,748 | +0.36% | 8.4만 |
|---|
| 2025.10.27 | ₩18,721 | ₩18,781 | ₩18,628 | ₩18,721 | 0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩18,615 | ₩18,721 | ₩18,548 | ₩18,681 | +0.36% | 13.9만 |
|---|
| 2025.10.23 | ₩18,615 | ₩18,665 | ₩18,414 | ₩18,508 | -0.57% | 17.6만 |
|---|
| 2025.10.22 | ₩18,641 | ₩18,727 | ₩18,561 | ₩18,561 | -0.43% | 6만 |
|---|
| 2025.10.21 | ₩18,681 | ₩18,744 | ₩18,588 | ₩18,655 | -0.14% | 11.3만 |
|---|
| 2025.10.20 | ₩18,708 | ₩18,761 | ₩18,588 | ₩18,615 | -0.50% | 14.5만 |
|---|
| 2025.10.17 | ₩18,868 | ₩18,895 | ₩18,668 | ₩18,708 | -0.85% | 9.7만 |
|---|
| 2025.10.16 | ₩19,002 | ₩19,015 | ₩18,748 | ₩18,828 | -0.91% | 9.3만 |
|---|
| 2025.10.15 | ₩18,948 | ₩18,948 | ₩18,708 | ₩18,908 | -0.21% | 10.4만 |
|---|
| 2025.10.14 | ₩18,975 | ₩18,988 | ₩18,895 | ₩18,975 | 0.00% | 7.8만 |
|---|
| 2025.10.13 | ₩18,935 | ₩19,048 | ₩18,908 | ₩18,975 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩19,002 | ₩19,042 | ₩18,946 | ₩19,042 | +0.21% | 6.1만 |
|---|