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 | ₩16,915 | ₩17,354 | ₩16,848 | ₩17,182 | +1.58% | 7.5만 |
| 2026.10.08 | ₩16,875 | ₩16,942 | ₩16,648 | ₩16,808 | -0.40% | 7.2만 |
| 2026.10.07 | ₩16,955 | ₩17,022 | ₩16,716 | ₩16,755 | -1.18% | 5.7만 |
| 2026.10.06 | ₩16,781 | ₩17,060 | ₩16,650 | ₩16,955 | +1.03% | 12.5만 |
| 2026.10.05 | ₩17,022 | ₩17,022 | ₩16,728 | ₩16,755 | -1.57% | 8.5만 |
| 2026.10.02 | ₩16,942 | ₩17,142 | ₩16,888 | ₩17,062 | +0.71% | 10만 |
| 2026.10.01 | ₩16,821 | ₩16,888 | ₩16,594 | ₩16,808 | -0.08% | 8만 |
| 2026.09.30 | ₩16,354 | ₩16,808 | ₩16,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,741 |
| +2.37% |
| 14만 |
| 2026.09.29 | ₩16,568 | ₩16,614 | ₩16,225 | ₩16,461 | -0.64% | 19.5만 |
|---|
| 2026.09.28 | ₩16,955 | ₩16,955 | ₩16,448 | ₩16,528 | -2.52% | 25.1만 |
|---|
| 2026.09.25 | ₩17,262 | ₩17,395 | ₩16,982 | ₩16,982 | -1.62% | 15.3만 |
|---|
| 2026.09.24 | ₩17,369 | ₩17,524 | ₩17,155 | ₩17,235 | -0.77% | 15.3만 |
|---|
| 2026.09.23 | ₩17,689 | ₩17,689 | ₩17,369 | ₩17,449 | -1.36% | 7.6만 |
|---|
| 2026.09.22 | ₩17,649 | ₩17,769 | ₩17,636 | ₩17,702 | +0.30% | 8.4만 |
|---|
| 2026.09.21 | ₩17,916 | ₩17,916 | ₩17,716 | ₩17,756 | -0.89% | 6.1만 |
|---|
| 2026.09.18 | ₩18,036 | ₩18,036 | ₩17,823 | ₩17,916 | -0.67% | 3만 |
|---|
| 2026.09.17 | ₩17,983 | ₩18,263 | ₩17,929 | ₩17,970 | -0.07% | 6만 |
|---|
| 2026.09.16 | ₩18,090 | ₩18,090 | ₩17,823 | ₩17,929 | -0.89% | 8.5만 |
|---|
| 2026.09.15 | ₩18,277 | ₩18,297 | ₩17,796 | ₩17,863 | -2.26% | 6.8만 |
|---|
| 2026.09.14 | ₩18,530 | ₩18,650 | ₩18,330 | ₩18,330 | -1.08% | 3만 |
|---|
| 2026.09.11 | ₩18,584 | ₩18,650 | ₩18,437 | ₩18,490 | -0.50% | 2.3만 |
|---|
| 2026.09.10 | ₩18,597 | ₩18,624 | ₩18,423 | ₩18,450 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩18,931 | ₩18,957 | ₩18,690 | ₩18,690 | -1.27% | 3.8만 |
|---|
| 2026.09.08 | ₩18,864 | ₩18,944 | ₩18,824 | ₩18,884 | +0.11% | 2만 |
|---|
| 2026.09.04 | ₩18,931 | ₩18,977 | ₩18,844 | ₩18,917 | -0.07% | 3.7만 |
|---|
| 2026.09.03 | ₩19,051 | ₩19,477 | ₩18,717 | ₩18,851 | -1.05% | 6.7만 |
|---|
| 2026.09.02 | ₩19,064 | ₩19,131 | ₩18,730 | ₩18,891 | -0.91% | 4.4만 |
|---|
| 2026.09.01 | ₩19,118 | ₩19,264 | ₩18,957 | ₩19,011 | -0.56% | 5.4만 |
|---|
| 2026.08.31 | ₩19,064 | ₩19,345 | ₩18,904 | ₩19,118 | +0.28% | 3만 |
|---|
| 2026.08.28 | ₩18,944 | ₩19,078 | ₩18,797 | ₩19,038 | +0.49% | 12.9만 |
|---|
| 2026.08.27 | ₩18,971 | ₩19,042 | ₩18,891 | ₩18,957 | -0.07% | 5.2만 |
|---|
| 2026.08.26 | ₩19,051 | ₩19,051 | ₩18,917 | ₩19,011 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩19,064 | ₩19,064 | ₩18,891 | ₩19,024 | -0.21% | 3.1만 |
|---|
| 2026.08.24 | ₩19,131 | ₩19,331 | ₩18,904 | ₩18,957 | -0.91% | 3.2만 |
|---|
| 2026.08.21 | ₩19,144 | ₩19,198 | ₩18,944 | ₩19,038 | -0.56% | 5만 |
|---|
| 2026.08.20 | ₩19,224 | ₩19,231 | ₩19,064 | ₩19,144 | -0.42% | 3.8만 |
|---|
| 2026.08.19 | ₩19,291 | ₩19,291 | ₩19,184 | ₩19,211 | -0.42% | 3.2만 |
|---|
| 2026.08.18 | ₩19,278 | ₩19,278 | ₩19,184 | ₩19,264 | -0.07% | 2.7만 |
|---|
| 2026.08.17 | ₩19,358 | ₩19,371 | ₩19,224 | ₩19,278 | -0.41% | 3.7만 |
|---|
| 2026.08.14 | ₩19,318 | ₩19,518 | ₩19,251 | ₩19,305 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩19,371 | ₩19,451 | ₩19,327 | ₩19,371 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩19,438 | ₩19,645 | ₩19,305 | ₩19,318 | -0.62% | 3.3만 |
|---|
| 2026.08.11 | ₩19,465 | ₩19,678 | ₩19,326 | ₩19,438 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩19,478 | ₩19,558 | ₩19,345 | ₩19,345 | -0.69% | 3.9만 |
|---|
| 2026.08.07 | ₩19,291 | ₩19,652 | ₩19,264 | ₩19,612 | +1.66% | 5.8만 |
|---|
| 2026.08.06 | ₩19,264 | ₩19,457 | ₩19,131 | ₩19,251 | -0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩19,305 | ₩19,305 | ₩19,118 | ₩19,198 | -0.55% | 3.8만 |
|---|
| 2026.08.04 | ₩19,211 | ₩19,305 | ₩19,024 | ₩19,291 | +0.42% | 6.5만 |
|---|
| 2026.08.03 | ₩19,091 | ₩19,211 | ₩19,078 | ₩19,184 | +0.49% | 5만 |
|---|
| 2026.07.31 | ₩19,144 | ₩19,305 | ₩19,079 | ₩19,131 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩19,171 | ₩19,298 | ₩18,957 | ₩19,078 | -0.49% | 4.4만 |
|---|
| 2026.07.29 | ₩19,318 | ₩19,491 | ₩18,971 | ₩19,091 | -1.17% | 7.4만 |
|---|
| 2026.07.28 | ₩19,278 | ₩19,331 | ₩19,184 | ₩19,198 | -0.42% | 2.1만 |
|---|
| 2026.07.27 | ₩19,305 | ₩19,385 | ₩19,224 | ₩19,291 | -0.07% | 1.9만 |
|---|
| 2026.07.24 | ₩19,251 | ₩19,345 | ₩19,158 | ₩19,184 | -0.35% | 2.4만 |
|---|
| 2026.07.23 | ₩19,224 | ₩19,358 | ₩19,163 | ₩19,251 | +0.14% | 4만 |
|---|
| 2026.07.22 | ₩19,371 | ₩19,411 | ₩19,224 | ₩19,278 | -0.48% | 4.2만 |
|---|
| 2026.07.21 | ₩19,598 | ₩19,638 | ₩19,418 | ₩19,438 | -0.82% | 4.5만 |
|---|
| 2026.07.20 | ₩19,652 | ₩19,652 | ₩19,545 | ₩19,598 | -0.27% | 4.2만 |
|---|
| 2026.07.17 | ₩19,758 | ₩19,807 | ₩19,561 | ₩19,638 | -0.61% | 4.1만 |
|---|
| 2026.07.16 | ₩19,812 | ₩19,812 | ₩19,612 | ₩19,678 | -0.67% | 2.6만 |
|---|
| 2026.07.15 | ₩19,892 | ₩19,997 | ₩19,718 | ₩19,812 | -0.40% | 4.1만 |
|---|
| 2026.07.14 | ₩19,972 | ₩20,025 | ₩19,879 | ₩19,905 | -0.33% | 6.7만 |
|---|
| 2026.07.13 | ₩19,972 | ₩19,972 | ₩19,798 | ₩19,865 | -0.53% | 3.2만 |
|---|
| 2026.07.10 | ₩19,905 | ₩19,999 | ₩19,879 | ₩19,985 | +0.40% | 4.1만 |
|---|
| 2026.07.09 | ₩19,839 | ₩19,999 | ₩19,798 | ₩19,839 | 0.00% | 2.7만 |
|---|
| 2026.07.08 | ₩19,839 | ₩20,025 | ₩19,772 | ₩19,812 | -0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩19,892 | ₩19,959 | ₩19,678 | ₩19,852 | -0.20% | 2.5만 |
|---|
| 2026.07.06 | ₩19,945 | ₩19,999 | ₩19,772 | ₩19,839 | -0.54% | 3.4만 |
|---|
| 2026.07.02 | ₩19,785 | ₩19,999 | ₩19,785 | ₩19,852 | +0.34% | 3.9만 |
|---|
| 2026.07.01 | ₩19,732 | ₩19,865 | ₩19,598 | ₩19,772 | +0.20% | 6.5만 |
|---|
| 2026.06.30 | ₩19,772 | ₩19,825 | ₩19,572 | ₩19,737 | -0.18% | 6.8만 |
|---|
| 2026.06.29 | ₩19,638 | ₩19,798 | ₩19,585 | ₩19,732 | +0.48% | 5.5만 |
|---|
| 2026.06.26 | ₩19,558 | ₩19,652 | ₩19,455 | ₩19,545 | -0.07% | 3.6만 |
|---|
| 2026.06.25 | ₩19,505 | ₩19,558 | ₩19,351 | ₩19,558 | +0.27% | 2.2만 |
|---|
| 2026.06.24 | ₩19,478 | ₩19,531 | ₩19,291 | ₩19,505 | +0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩19,371 | ₩19,478 | ₩19,158 | ₩19,478 | +0.55% | 3.7만 |
|---|
| 2026.06.22 | ₩19,411 | ₩19,478 | ₩19,144 | ₩19,358 | -0.28% | 4만 |
|---|
| 2026.06.18 | ₩19,465 | ₩19,650 | ₩19,291 | ₩19,478 | +0.07% | 3.3만 |
|---|
| 2026.06.17 | ₩19,451 | ₩19,465 | ₩19,264 | ₩19,371 | -0.41% | 4.4만 |
|---|
| 2026.06.16 | ₩19,358 | ₩19,491 | ₩19,131 | ₩19,478 | +0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩19,451 | ₩19,578 | ₩19,298 | ₩19,358 | -0.48% | 1.9만 |
|---|
| 2026.06.12 | ₩19,478 | ₩19,718 | ₩19,371 | ₩19,491 | +0.07% | 6.7만 |
|---|
| 2026.06.11 | ₩19,478 | ₩19,491 | ₩19,385 | ₩19,491 | +0.07% | 4.8만 |
|---|
| 2026.06.10 | ₩19,385 | ₩19,491 | ₩19,279 | ₩19,445 | +0.31% | 6.3만 |
|---|
| 2026.06.09 | ₩19,385 | ₩19,385 | ₩19,104 | ₩19,318 | -0.34% | 4.7만 |
|---|
| 2026.06.08 | ₩19,438 | ₩19,438 | ₩19,158 | ₩19,231 | -1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩19,264 | ₩19,425 | ₩19,147 | ₩19,385 | +0.62% | 1.9만 |
|---|
| 2026.06.04 | ₩19,478 | ₩19,505 | ₩19,231 | ₩19,278 | -1.03% | 4.5만 |
|---|
| 2026.06.03 | ₩19,425 | ₩19,531 | ₩19,371 | ₩19,438 | +0.07% | 6.1만 |
|---|
| 2026.06.02 | ₩19,171 | ₩19,438 | ₩19,171 | ₩19,358 | +0.97% | 4.6만 |
|---|
| 2026.06.01 | ₩19,478 | ₩19,544 | ₩19,091 | ₩19,238 | -1.23% | 5.2만 |
|---|
| 2026.05.29 | ₩19,558 | ₩19,558 | ₩19,371 | ₩19,385 | -0.89% | 5만 |
|---|
| 2026.05.28 | ₩19,411 | ₩19,665 | ₩19,318 | ₩19,478 | +0.34% | 7만 |
|---|
| 2026.05.27 | ₩19,278 | ₩19,358 | ₩19,131 | ₩19,358 | +0.42% | 3.7만 |
|---|
| 2026.05.26 | ₩19,051 | ₩19,278 | ₩19,024 | ₩19,184 | +0.70% | 6.7만 |
|---|
| 2026.05.22 | ₩19,038 | ₩19,131 | ₩18,923 | ₩18,944 | -0.49% | 2.6만 |
|---|
| 2026.05.21 | ₩19,024 | ₩19,091 | ₩18,837 | ₩19,058 | +0.18% | 2.8만 |
|---|
| 2026.05.20 | ₩18,904 | ₩19,104 | ₩18,757 | ₩19,038 | +0.71% | 2만 |
|---|
| 2026.05.19 | ₩18,997 | ₩19,124 | ₩18,730 | ₩18,824 | -0.91% | 4.1만 |
|---|
| 2026.05.18 | ₩19,305 | ₩19,318 | ₩18,971 | ₩19,131 | -0.90% | 4.8만 |
|---|
| 2026.05.15 | ₩19,264 | ₩19,291 | ₩19,091 | ₩19,211 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩19,278 | ₩19,411 | ₩19,171 | ₩19,411 | +0.69% | 1.8만 |
|---|
| 2026.05.13 | ₩19,305 | ₩19,305 | ₩19,091 | ₩19,278 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩19,331 | ₩19,331 | ₩19,180 | ₩19,305 | -0.14% | 2.7만 |
|---|
| 2026.05.11 | ₩19,318 | ₩19,371 | ₩19,171 | ₩19,291 | -0.14% | 4.8만 |
|---|
| 2026.05.08 | ₩19,278 | ₩19,411 | ₩19,158 | ₩19,251 | -0.14% | 5.9만 |
|---|
| 2026.05.07 | ₩19,451 | ₩19,451 | ₩19,238 | ₩19,251 | -1.03% | 2.5만 |
|---|
| 2026.05.06 | ₩19,144 | ₩19,531 | ₩19,098 | ₩19,411 | +1.39% | 9.7만 |
|---|
| 2026.05.05 | ₩18,744 | ₩19,131 | ₩18,744 | ₩19,011 | +1.42% | 7만 |
|---|
| 2026.05.04 | ₩18,931 | ₩19,035 | ₩18,624 | ₩18,637 | -1.55% | 7.1만 |
|---|
| 2026.05.01 | ₩18,931 | ₩18,957 | ₩18,851 | ₩18,911 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩18,891 | ₩18,971 | ₩18,824 | ₩18,931 | +0.21% | 4.7만 |
|---|
| 2026.04.29 | ₩18,877 | ₩18,984 | ₩18,690 | ₩18,757 | -0.64% | 5.8만 |
|---|
| 2026.04.28 | ₩18,984 | ₩18,997 | ₩18,851 | ₩18,931 | -0.28% | 2만 |
|---|
| 2026.04.27 | ₩19,024 | ₩19,024 | ₩18,917 | ₩18,957 | -0.35% | 2.2만 |
|---|
| 2026.04.24 | ₩18,984 | ₩19,024 | ₩18,824 | ₩18,931 | -0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩18,971 | ₩19,011 | ₩18,891 | ₩18,997 | +0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩19,238 | ₩19,278 | ₩18,891 | ₩18,944 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩19,251 | ₩19,278 | ₩19,018 | ₩19,158 | -0.49% | 3.7만 |
|---|
| 2026.04.20 | ₩19,305 | ₩19,305 | ₩19,078 | ₩19,144 | -0.83% | 2.3만 |
|---|
| 2026.04.17 | ₩19,238 | ₩19,291 | ₩18,855 | ₩19,211 | -0.14% | 3.9만 |
|---|
| 2026.04.16 | ₩19,251 | ₩19,251 | ₩19,024 | ₩19,064 | -0.97% | 2.9만 |
|---|
| 2026.04.15 | ₩19,158 | ₩19,278 | ₩19,104 | ₩19,198 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩19,305 | ₩19,438 | ₩19,218 | ₩19,331 | +0.14% | 6.1만 |
|---|
| 2026.04.13 | ₩19,318 | ₩19,345 | ₩18,944 | ₩19,278 | -0.21% | 5.2만 |
|---|
| 2026.04.10 | ₩19,278 | ₩19,345 | ₩19,092 | ₩19,305 | +0.14% | 4.3만 |
|---|
| 2026.04.09 | ₩18,664 | ₩19,264 | ₩18,664 | ₩19,184 | +2.79% | 10.8만 |
|---|
| 2026.04.08 | ₩18,383 | ₩18,811 | ₩18,377 | ₩18,650 | +1.45% | 10.8만 |
|---|
| 2026.04.07 | ₩18,143 | ₩18,370 | ₩18,023 | ₩18,210 | +0.37% | 5만 |
|---|
| 2026.04.06 | ₩18,223 | ₩18,383 | ₩18,050 | ₩18,130 | -0.51% | 9.5만 |
|---|
| 2026.04.02 | ₩18,183 | ₩18,250 | ₩18,050 | ₩18,170 | -0.07% | 4.6만 |
|---|
| 2026.04.01 | ₩18,196 | ₩18,470 | ₩18,076 | ₩18,290 | +0.51% | 8.1만 |
|---|
| 2026.03.31 | ₩17,983 | ₩18,223 | ₩17,943 | ₩18,196 | +1.19% | 8.3만 |
|---|
| 2026.03.30 | ₩17,970 | ₩18,010 | ₩17,929 | ₩17,943 | -0.15% | 4.5만 |
|---|
| 2026.03.27 | ₩17,943 | ₩18,010 | ₩17,876 | ₩17,916 | -0.15% | 9.1만 |
|---|
| 2026.03.26 | ₩18,050 | ₩18,192 | ₩17,823 | ₩17,863 | -1.04% | 5만 |
|---|
| 2026.03.25 | ₩18,290 | ₩18,483 | ₩18,090 | ₩18,090 | -1.09% | 8.8만 |
|---|
| 2026.03.24 | ₩18,490 | ₩18,570 | ₩18,143 | ₩18,196 | -1.59% | 7.6만 |
|---|
| 2026.03.23 | ₩18,690 | ₩18,797 | ₩18,383 | ₩18,490 | -1.07% | 7.2만 |
|---|
| 2026.03.20 | ₩18,997 | ₩19,238 | ₩18,463 | ₩18,664 | -1.76% | 7.1만 |
|---|
| 2026.03.19 | ₩19,144 | ₩19,238 | ₩18,891 | ₩18,904 | -1.26% | 3.8만 |
|---|
| 2026.03.18 | ₩19,318 | ₩19,345 | ₩19,051 | ₩19,091 | -1.17% | 2.6만 |
|---|
| 2026.03.17 | ₩19,451 | ₩19,451 | ₩19,238 | ₩19,305 | -0.75% | 2.6만 |
|---|
| 2026.03.16 | ₩19,238 | ₩19,411 | ₩19,188 | ₩19,394 | +0.81% | 3.1만 |
|---|
| 2026.03.13 | ₩19,011 | ₩19,247 | ₩18,957 | ₩19,238 | +1.19% | 2.6만 |
|---|
| 2026.03.12 | ₩18,957 | ₩19,398 | ₩18,917 | ₩19,011 | +0.28% | 2만 |
|---|
| 2026.03.11 | ₩18,917 | ₩19,144 | ₩18,851 | ₩19,091 | +0.92% | 2.6만 |
|---|
| 2026.03.10 | ₩19,224 | ₩19,238 | ₩18,851 | ₩18,931 | -1.53% | 12.2만 |
|---|
| 2026.03.09 | ₩18,997 | ₩19,385 | ₩18,951 | ₩19,224 | +1.19% | 3.2만 |
|---|
| 2026.03.06 | ₩19,104 | ₩19,171 | ₩18,971 | ₩18,997 | -0.56% | 1.9만 |
|---|
| 2026.03.05 | ₩19,251 | ₩19,251 | ₩19,038 | ₩19,131 | -0.62% | 3.7만 |
|---|
| 2026.03.04 | ₩19,264 | ₩19,351 | ₩19,131 | ₩19,224 | -0.21% | 3만 |
|---|
| 2026.03.03 | ₩19,585 | ₩19,598 | ₩19,147 | ₩19,198 | -1.98% | 3.3만 |
|---|
| 2026.03.02 | ₩19,385 | ₩19,612 | ₩19,385 | ₩19,505 | +0.62% | 5.5만 |
|---|
| 2026.02.27 | ₩19,251 | ₩19,558 | ₩19,224 | ₩19,385 | +0.69% | 7.3만 |
|---|
| 2026.02.26 | ₩19,224 | ₩19,278 | ₩19,171 | ₩19,224 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩19,038 | ₩19,238 | ₩19,011 | ₩19,118 | +0.42% | 3.8만 |
|---|
| 2026.02.24 | ₩18,824 | ₩18,997 | ₩18,797 | ₩18,951 | +0.67% | 3.6만 |
|---|
| 2026.02.23 | ₩19,091 | ₩19,278 | ₩18,811 | ₩18,851 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩19,144 | ₩19,144 | ₩18,904 | ₩19,024 | -0.63% | 8.6만 |
|---|
| 2026.02.19 | ₩19,144 | ₩19,202 | ₩19,024 | ₩19,051 | -0.49% | 4.1만 |
|---|
| 2026.02.18 | ₩19,224 | ₩19,272 | ₩19,038 | ₩19,118 | -0.56% | 3.8만 |
|---|
| 2026.02.17 | ₩19,451 | ₩19,451 | ₩19,091 | ₩19,184 | -1.37% | 6.3만 |
|---|
| 2026.02.13 | ₩19,558 | ₩19,572 | ₩19,411 | ₩19,451 | -0.55% | 2.6만 |
|---|
| 2026.02.12 | ₩19,531 | ₩19,598 | ₩19,425 | ₩19,585 | +0.27% | 7.3만 |
|---|
| 2026.02.11 | ₩19,371 | ₩19,505 | ₩19,151 | ₩19,318 | -0.28% | 7.6만 |
|---|
| 2026.02.10 | ₩19,238 | ₩19,865 | ₩19,144 | ₩19,418 | +0.94% | 6.7만 |
|---|
| 2026.02.09 | ₩19,144 | ₩19,268 | ₩19,118 | ₩19,131 | -0.07% | 6만 |
|---|
| 2026.02.06 | ₩19,345 | ₩19,345 | ₩19,131 | ₩19,144 | -1.04% | 3.9만 |
|---|
| 2026.02.05 | ₩19,251 | ₩19,385 | ₩19,224 | ₩19,278 | +0.14% | 5.4만 |
|---|
| 2026.02.04 | ₩19,104 | ₩19,358 | ₩19,078 | ₩19,258 | +0.80% | 9.7만 |
|---|
| 2026.02.03 | ₩19,011 | ₩19,144 | ₩18,971 | ₩19,104 | +0.49% | 12.9만 |
|---|
| 2026.02.02 | ₩19,038 | ₩19,066 | ₩18,957 | ₩19,064 | +0.14% | 6.4만 |
|---|
| 2026.01.30 | ₩18,957 | ₩18,997 | ₩18,864 | ₩18,957 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩18,717 | ₩18,931 | ₩18,664 | ₩18,931 | +1.14% | 5.5만 |
|---|
| 2026.01.28 | ₩18,664 | ₩18,677 | ₩18,570 | ₩18,677 | +0.07% | 9.9만 |
|---|
| 2026.01.27 | ₩18,504 | ₩18,544 | ₩18,410 | ₩18,544 | +0.22% | 11.3만 |
|---|
| 2026.01.26 | ₩18,624 | ₩18,624 | ₩18,437 | ₩18,490 | -0.72% | 5.2만 |
|---|
| 2026.01.23 | ₩18,597 | ₩18,624 | ₩18,504 | ₩18,557 | -0.22% | 4.6만 |
|---|
| 2026.01.22 | ₩18,584 | ₩18,804 | ₩18,544 | ₩18,584 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩18,570 | ₩18,677 | ₩18,544 | ₩18,610 | +0.22% | 6.8만 |
|---|
| 2026.01.20 | ₩18,677 | ₩18,714 | ₩18,544 | ₩18,584 | -0.50% | 9.4만 |
|---|
| 2026.01.16 | ₩18,757 | ₩18,891 | ₩18,650 | ₩18,717 | -0.21% | 4.9만 |
|---|
| 2026.01.15 | ₩18,744 | ₩18,864 | ₩18,744 | ₩18,757 | +0.07% | 8.7만 |
|---|
| 2026.01.14 | ₩18,784 | ₩18,891 | ₩18,784 | ₩18,891 | +0.57% | 3만 |
|---|
| 2026.01.13 | ₩18,704 | ₩18,811 | ₩18,690 | ₩18,811 | +0.57% | 4.7만 |
|---|
| 2026.01.12 | ₩18,690 | ₩18,690 | ₩18,610 | ₩18,690 | 0.00% | 5.5만 |
|---|
| 2026.01.09 | ₩18,530 | ₩18,677 | ₩18,490 | ₩18,664 | +0.72% | 9만 |
|---|
| 2026.01.08 | ₩18,517 | ₩18,590 | ₩18,450 | ₩18,477 | -0.22% | 8.1만 |
|---|
| 2026.01.07 | ₩18,397 | ₩18,557 | ₩18,397 | ₩18,504 | +0.58% | 8만 |
|---|
| 2026.01.06 | ₩18,277 | ₩18,423 | ₩18,223 | ₩18,397 | +0.66% | 8.9만 |
|---|
| 2026.01.05 | ₩18,410 | ₩18,410 | ₩18,183 | ₩18,343 | -0.36% | 11.6만 |
|---|
| 2026.01.02 | ₩18,343 | ₩18,410 | ₩18,183 | ₩18,317 | -0.15% | 7만 |
|---|
| 2025.12.31 | ₩18,303 | ₩18,317 | ₩18,170 | ₩18,170 | -0.73% | 19.6만 |
|---|
| 2025.12.30 | ₩18,210 | ₩18,237 | ₩18,103 | ₩18,237 | +0.15% | 20.3만 |
|---|
| 2025.12.29 | ₩18,183 | ₩18,237 | ₩18,063 | ₩18,156 | -0.15% | 27만 |
|---|
| 2025.12.26 | ₩18,196 | ₩18,196 | ₩18,051 | ₩18,090 | -0.59% | 17.6만 |
|---|
| 2025.12.24 | ₩18,223 | ₩18,270 | ₩18,170 | ₩18,196 | -0.15% | 12.9만 |
|---|
| 2025.12.23 | ₩18,343 | ₩18,343 | ₩18,210 | ₩18,250 | -0.51% | 13.7만 |
|---|
| 2025.12.22 | ₩18,223 | ₩18,317 | ₩18,196 | ₩18,263 | +0.22% | 18.4만 |
|---|
| 2025.12.19 | ₩18,290 | ₩18,407 | ₩18,259 | ₩18,317 | +0.15% | 11.5만 |
|---|
| 2025.12.18 | ₩18,357 | ₩18,501 | ₩18,237 | ₩18,317 | -0.22% | 11.7만 |
|---|
| 2025.12.17 | ₩18,397 | ₩18,504 | ₩18,196 | ₩18,290 | -0.58% | 18만 |
|---|
| 2025.12.16 | ₩18,450 | ₩18,463 | ₩18,263 | ₩18,330 | -0.65% | 18.9만 |
|---|
| 2025.12.15 | ₩18,584 | ₩18,730 | ₩18,477 | ₩18,530 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩18,624 | ₩18,724 | ₩18,470 | ₩18,544 | -0.43% | 16.1만 |
|---|
| 2025.12.11 | ₩18,690 | ₩18,690 | ₩18,558 | ₩18,650 | -0.21% | 4.6만 |
|---|
| 2025.12.10 | ₩18,637 | ₩18,717 | ₩18,584 | ₩18,690 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩18,664 | ₩18,757 | ₩18,570 | ₩18,637 | -0.14% | 10.1만 |
|---|
| 2025.12.08 | ₩18,664 | ₩18,690 | ₩18,570 | ₩18,664 | 0.00% | 10.2만 |
|---|
| 2025.12.05 | ₩18,624 | ₩18,744 | ₩18,624 | ₩18,744 | +0.65% | 7.4만 |
|---|
| 2025.12.04 | ₩18,584 | ₩18,624 | ₩18,544 | ₩18,624 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩18,570 | ₩18,717 | ₩18,450 | ₩18,584 | +0.07% | 13.8만 |
|---|
| 2025.12.02 | ₩18,610 | ₩18,637 | ₩18,423 | ₩18,570 | -0.22% | 8.6만 |
|---|
| 2025.12.01 | ₩18,624 | ₩18,677 | ₩18,450 | ₩18,530 | -0.50% | 10.2만 |
|---|
| 2025.11.28 | ₩18,637 | ₩18,690 | ₩18,423 | ₩18,597 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩18,490 | ₩18,544 | ₩18,383 | ₩18,544 | +0.29% | 12.3만 |
|---|
| 2025.11.25 | ₩18,463 | ₩18,584 | ₩18,343 | ₩18,383 | -0.43% | 9.4만 |
|---|
| 2025.11.24 | ₩18,383 | ₩18,437 | ₩18,330 | ₩18,383 | 0.00% | 4.7만 |
|---|
| 2025.11.21 | ₩18,477 | ₩18,517 | ₩18,357 | ₩18,390 | -0.47% | 6.8만 |
|---|
| 2025.11.20 | ₩18,624 | ₩18,664 | ₩18,504 | ₩18,504 | -0.65% | 5만 |
|---|
| 2025.11.19 | ₩18,730 | ₩18,730 | ₩18,610 | ₩18,610 | -0.64% | 4.5만 |
|---|
| 2025.11.18 | ₩18,971 | ₩18,971 | ₩18,698 | ₩18,744 | -1.20% | 6.5만 |
|---|
| 2025.11.17 | ₩19,024 | ₩19,024 | ₩18,729 | ₩18,877 | -0.77% | 7.5만 |
|---|
| 2025.11.14 | ₩18,811 | ₩19,078 | ₩18,706 | ₩19,064 | +1.35% | 12.3만 |
|---|
| 2025.11.13 | ₩18,864 | ₩18,864 | ₩18,757 | ₩18,851 | -0.07% | 5.3만 |
|---|
| 2025.11.12 | ₩18,784 | ₩18,931 | ₩18,771 | ₩18,771 | -0.07% | 8만 |
|---|
| 2025.11.11 | ₩18,757 | ₩18,957 | ₩18,757 | ₩18,837 | +0.43% | 6.2만 |
|---|
| 2025.11.10 | ₩18,690 | ₩18,864 | ₩18,610 | ₩18,784 | +0.50% | 6.7만 |
|---|
| 2025.11.07 | ₩18,824 | ₩18,851 | ₩18,637 | ₩18,757 | -0.35% | 4.3만 |
|---|
| 2025.11.06 | ₩18,824 | ₩18,877 | ₩18,744 | ₩18,851 | +0.14% | 3.4만 |
|---|
| 2025.11.05 | ₩18,944 | ₩18,944 | ₩18,730 | ₩18,734 | -1.11% | 6.7만 |
|---|
| 2025.11.04 | ₩18,824 | ₩18,957 | ₩18,771 | ₩18,931 | +0.57% | 7.3만 |
|---|
| 2025.11.03 | ₩18,837 | ₩18,891 | ₩18,717 | ₩18,824 | -0.07% | 9.4만 |
|---|
| 2025.10.31 | ₩18,811 | ₩18,864 | ₩18,724 | ₩18,864 | +0.28% | 9.6만 |
|---|
| 2025.10.30 | ₩18,704 | ₩18,744 | ₩18,584 | ₩18,690 | -0.07% | 5.8만 |
|---|
| 2025.10.29 | ₩18,757 | ₩18,851 | ₩18,650 | ₩18,690 | -0.36% | 7.4만 |
|---|
| 2025.10.28 | ₩18,690 | ₩18,797 | ₩18,677 | ₩18,757 | +0.36% | 8.4만 |
|---|
| 2025.10.27 | ₩18,730 | ₩18,791 | ₩18,637 | ₩18,730 | 0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩18,624 | ₩18,730 | ₩18,557 | ₩18,690 | +0.36% | 13.9만 |
|---|
| 2025.10.23 | ₩18,624 | ₩18,674 | ₩18,423 | ₩18,517 | -0.57% | 17.6만 |
|---|
| 2025.10.22 | ₩18,650 | ₩18,736 | ₩18,570 | ₩18,570 | -0.43% | 6만 |
|---|
| 2025.10.21 | ₩18,690 | ₩18,753 | ₩18,597 | ₩18,664 | -0.14% | 11.3만 |
|---|
| 2025.10.20 | ₩18,717 | ₩18,771 | ₩18,597 | ₩18,624 | -0.50% | 14.5만 |
|---|
| 2025.10.17 | ₩18,877 | ₩18,904 | ₩18,677 | ₩18,717 | -0.85% | 9.7만 |
|---|
| 2025.10.16 | ₩19,011 | ₩19,024 | ₩18,757 | ₩18,837 | -0.91% | 9.3만 |
|---|
| 2025.10.15 | ₩18,957 | ₩18,957 | ₩18,717 | ₩18,917 | -0.21% | 10.4만 |
|---|
| 2025.10.14 | ₩18,984 | ₩18,997 | ₩18,904 | ₩18,984 | 0.00% | 7.8만 |
|---|
| 2025.10.13 | ₩18,944 | ₩19,058 | ₩18,917 | ₩18,984 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩19,011 | ₩19,051 | ₩18,955 | ₩19,051 | +0.21% | 6.1만 |
|---|