시장 데이터를 불러오는 중
전체 종목
RiverNorth Managed Duration Municipal Income Fund II, Inc. Common Stock 과거 주가
RiverNorth Managed Duration Municipal Income Fund II, Inc. Common Stock · RMMZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Managed Duration Municipal Income Fund II, Inc. Common Stock · RMMZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,380 | ₩17,822 | ₩17,380 | ₩17,795 | +2.39% | 6.6만 |
| 2026.10.08 | ₩17,460 | ₩17,561 | ₩17,300 | ₩17,326 | -0.77% | 2.5만 |
| 2026.10.07 | ₩17,661 | ₩17,822 | ₩17,447 | ₩17,447 | -1.21% | 2만 |
| 2026.10.06 | ₩17,393 | ₩17,675 | ₩17,393 | ₩17,661 | +1.54% | 4.1만 |
| 2026.10.05 | ₩17,554 | ₩17,661 | ₩17,392 | ₩17,460 | -0.53% | 6.5만 |
| 2026.10.02 | ₩17,675 | ₩17,876 | ₩17,661 | ₩17,782 | +0.61% | 6.4만 |
| 2026.10.01 | ₩17,527 | ₩17,715 | ₩17,527 | ₩17,648 | +0.69% | 5.2만 |
| 2026.09.30 | ₩17,286 | ₩17,747 | ₩17,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,568 |
| +1.63% |
| 5.6만 |
| 2026.09.29 | ₩17,407 | ₩17,501 | ₩17,112 | ₩17,407 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩17,755 | ₩17,995 | ₩17,286 | ₩17,447 | -1.74% | 2.3만 |
|---|
| 2026.09.25 | ₩17,822 | ₩17,849 | ₩17,769 | ₩17,809 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩18,117 | ₩18,184 | ₩17,795 | ₩17,809 | -1.70% | 2.2만 |
|---|
| 2026.09.23 | ₩18,278 | ₩18,278 | ₩17,983 | ₩18,184 | -0.51% | 5.9만 |
|---|
| 2026.09.22 | ₩18,398 | ₩18,519 | ₩18,285 | ₩18,331 | -0.36% | 2만 |
|---|
| 2026.09.21 | ₩18,546 | ₩18,546 | ₩18,372 | ₩18,425 | -0.65% | 3.1만 |
|---|
| 2026.09.18 | ₩18,693 | ₩18,747 | ₩18,452 | ₩18,519 | -0.93% | 1.9만 |
|---|
| 2026.09.17 | ₩18,707 | ₩19,001 | ₩18,506 | ₩18,707 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩18,760 | ₩18,800 | ₩18,559 | ₩18,693 | -0.36% | 2.9만 |
|---|
| 2026.09.15 | ₩18,559 | ₩19,028 | ₩18,385 | ₩18,814 | +1.37% | 7.9만 |
|---|
| 2026.09.14 | ₩19,028 | ₩19,028 | ₩18,506 | ₩18,774 | -1.34% | 3.6만 |
|---|
| 2026.09.11 | ₩19,068 | ₩19,109 | ₩18,968 | ₩19,001 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩19,296 | ₩19,296 | ₩18,894 | ₩19,055 | -1.25% | 2.2만 |
|---|
| 2026.09.09 | ₩19,417 | ₩19,444 | ₩19,274 | ₩19,310 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩19,430 | ₩19,457 | ₩19,381 | ₩19,430 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩19,484 | ₩19,491 | ₩19,450 | ₩19,450 | -0.17% | 6.7천 |
|---|
| 2026.09.03 | ₩19,524 | ₩19,604 | ₩19,430 | ₩19,484 | -0.21% | 1.2만 |
|---|
| 2026.09.02 | ₩19,738 | ₩19,738 | ₩19,430 | ₩19,484 | -1.29% | 9.5천 |
|---|
| 2026.09.01 | ₩19,872 | ₩19,913 | ₩19,744 | ₩19,765 | -0.54% | 3.6천 |
|---|
| 2026.08.31 | ₩20,100 | ₩20,147 | ₩19,712 | ₩19,966 | -0.67% | 1.6만 |
|---|
| 2026.08.28 | ₩19,872 | ₩20,328 | ₩19,457 | ₩20,234 | +1.82% | 3.6만 |
|---|
| 2026.08.27 | ₩19,832 | ₩19,974 | ₩19,725 | ₩19,933 | +0.51% | 7.6천 |
|---|
| 2026.08.26 | ₩19,805 | ₩20,012 | ₩19,712 | ₩19,752 | -0.27% | 7.1천 |
|---|
| 2026.08.25 | ₩19,832 | ₩20,073 | ₩19,638 | ₩19,913 | +0.41% | 1.7만 |
|---|
| 2026.08.24 | ₩19,631 | ₩19,698 | ₩19,452 | ₩19,631 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩19,571 | ₩19,692 | ₩19,444 | ₩19,524 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩19,698 | ₩19,698 | ₩19,564 | ₩19,578 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩19,685 | ₩19,712 | ₩19,618 | ₩19,671 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩19,725 | ₩19,747 | ₩19,658 | ₩19,712 | -0.07% | 2천 |
|---|
| 2026.08.17 | ₩19,846 | ₩19,846 | ₩19,752 | ₩19,773 | -0.36% | 1.7만 |
|---|
| 2026.08.14 | ₩19,765 | ₩19,872 | ₩19,752 | ₩19,752 | -0.07% | 1.3만 |
|---|
| 2026.08.13 | ₩19,872 | ₩19,966 | ₩19,872 | ₩19,872 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩19,846 | ₩19,966 | ₩19,805 | ₩19,867 | +0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩19,913 | ₩19,966 | ₩19,785 | ₩19,899 | -0.07% | 1.1만 |
|---|
| 2026.08.10 | ₩19,926 | ₩19,926 | ₩19,872 | ₩19,919 | -0.03% | 4천 |
|---|
| 2026.08.07 | ₩19,819 | ₩19,953 | ₩19,819 | ₩19,953 | +0.68% | 4.3천 |
|---|
| 2026.08.06 | ₩19,738 | ₩19,818 | ₩19,713 | ₩19,713 | -0.13% | 4.7천 |
|---|
| 2026.08.05 | ₩19,966 | ₩19,966 | ₩19,698 | ₩19,799 | -0.84% | 5.2천 |
|---|
| 2026.08.04 | ₩19,872 | ₩19,966 | ₩19,618 | ₩19,966 | +0.47% | 5.4천 |
|---|
| 2026.08.03 | ₩19,859 | ₩19,909 | ₩19,604 | ₩19,872 | +0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩19,926 | ₩19,926 | ₩19,698 | ₩19,765 | -0.81% | 1.2만 |
|---|
| 2026.07.30 | ₩19,752 | ₩19,752 | ₩19,618 | ₩19,738 | -0.07% | 6.5천 |
|---|
| 2026.07.29 | ₩19,953 | ₩19,953 | ₩19,658 | ₩19,658 | -1.48% | 3.5천 |
|---|
| 2026.07.28 | ₩19,564 | ₩19,692 | ₩19,457 | ₩19,578 | +0.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,100 | ₩20,100 | ₩19,564 | ₩19,626 | -2.36% | 1만 |
|---|
| 2026.07.24 | ₩19,775 | ₩20,100 | ₩19,713 | ₩19,725 | -0.25% | 5.8천 |
|---|
| 2026.07.23 | ₩19,859 | ₩19,859 | ₩19,658 | ₩19,779 | -0.40% | 6.8천 |
|---|
| 2026.07.22 | ₩19,966 | ₩19,966 | ₩19,879 | ₩19,879 | -0.44% | 4.6천 |
|---|
| 2026.07.21 | ₩20,020 | ₩20,020 | ₩19,922 | ₩19,966 | -0.27% | 6.7천 |
|---|
| 2026.07.20 | ₩20,006 | ₩20,033 | ₩19,886 | ₩19,953 | -0.27% | 2.7만 |
|---|
| 2026.07.17 | ₩20,033 | ₩20,067 | ₩19,886 | ₩19,927 | -0.53% | 1.3만 |
|---|
| 2026.07.16 | ₩20,087 | ₩20,087 | ₩19,939 | ₩19,939 | -0.73% | 9.9천 |
|---|
| 2026.07.15 | ₩20,114 | ₩20,167 | ₩19,872 | ₩20,020 | -0.47% | 3.1만 |
|---|
| 2026.07.14 | ₩19,980 | ₩20,147 | ₩19,980 | ₩20,147 | +0.84% | 2.5만 |
|---|
| 2026.07.13 | ₩20,047 | ₩20,047 | ₩19,913 | ₩19,980 | -0.33% | 1.7만 |
|---|
| 2026.07.10 | ₩20,154 | ₩20,234 | ₩19,966 | ₩20,047 | -0.53% | 1.6만 |
|---|
| 2026.07.09 | ₩20,100 | ₩20,100 | ₩19,980 | ₩20,100 | 0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩20,127 | ₩20,161 | ₩19,899 | ₩20,020 | -0.53% | 2.9만 |
|---|
| 2026.07.07 | ₩20,234 | ₩20,261 | ₩19,990 | ₩20,020 | -1.06% | 1.5만 |
|---|
| 2026.07.06 | ₩20,275 | ₩20,275 | ₩20,073 | ₩20,181 | -0.46% | 1.2만 |
|---|
| 2026.07.02 | ₩20,181 | ₩20,194 | ₩20,114 | ₩20,154 | -0.13% | 1.5만 |
|---|
| 2026.07.01 | ₩20,154 | ₩20,154 | ₩19,954 | ₩20,047 | -0.53% | 1.6만 |
|---|
| 2026.06.30 | ₩20,060 | ₩20,248 | ₩19,993 | ₩20,154 | +0.47% | 3만 |
|---|
| 2026.06.29 | ₩19,953 | ₩20,087 | ₩19,899 | ₩19,953 | 0.00% | 4.1만 |
|---|
| 2026.06.26 | ₩19,953 | ₩19,953 | ₩19,899 | ₩19,953 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩19,953 | ₩19,953 | ₩19,913 | ₩19,953 | 0.00% | 5.9천 |
|---|
| 2026.06.24 | ₩19,953 | ₩19,953 | ₩19,886 | ₩19,899 | -0.27% | 2.4만 |
|---|
| 2026.06.23 | ₩19,926 | ₩20,006 | ₩19,872 | ₩19,953 | +0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩20,020 | ₩20,020 | ₩19,886 | ₩19,950 | -0.35% | 6.2천 |
|---|
| 2026.06.18 | ₩20,006 | ₩20,020 | ₩19,886 | ₩20,020 | +0.07% | 2.4천 |
|---|
| 2026.06.17 | ₩20,060 | ₩20,060 | ₩19,893 | ₩19,893 | -0.84% | 3.4천 |
|---|
| 2026.06.16 | ₩19,926 | ₩20,020 | ₩19,886 | ₩20,008 | +0.41% | 2만 |
|---|
| 2026.06.15 | ₩20,087 | ₩20,087 | ₩19,832 | ₩19,926 | -0.80% | 5.2천 |
|---|
| 2026.06.12 | ₩20,167 | ₩20,167 | ₩19,897 | ₩19,926 | -1.20% | 2만 |
|---|
| 2026.06.11 | ₩19,899 | ₩19,966 | ₩19,886 | ₩19,939 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩20,073 | ₩20,073 | ₩19,872 | ₩19,899 | -0.87% | 3.6만 |
|---|
| 2026.06.09 | ₩19,886 | ₩19,886 | ₩19,819 | ₩19,859 | -0.13% | 1.4만 |
|---|
| 2026.06.08 | ₩19,846 | ₩19,899 | ₩19,792 | ₩19,839 | -0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩19,953 | ₩19,953 | ₩19,832 | ₩19,859 | -0.47% | 7.3천 |
|---|
| 2026.06.04 | ₩19,953 | ₩19,953 | ₩19,832 | ₩19,832 | -0.60% | 3.4천 |
|---|
| 2026.06.03 | ₩19,953 | ₩19,953 | ₩19,765 | ₩19,832 | -0.60% | 1.9만 |
|---|
| 2026.06.02 | ₩19,886 | ₩19,926 | ₩19,765 | ₩19,779 | -0.54% | 8.7천 |
|---|
| 2026.06.01 | ₩19,966 | ₩19,966 | ₩19,725 | ₩19,832 | -0.67% | 2.7만 |
|---|
| 2026.05.29 | ₩19,913 | ₩19,926 | ₩19,846 | ₩19,913 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩19,792 | ₩20,020 | ₩19,779 | ₩19,899 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩19,738 | ₩19,832 | ₩19,717 | ₩19,792 | +0.27% | 2만 |
|---|
| 2026.05.26 | ₩19,765 | ₩19,765 | ₩19,591 | ₩19,685 | -0.41% | 9.7천 |
|---|
| 2026.05.22 | ₩19,738 | ₩19,738 | ₩19,430 | ₩19,564 | -0.88% | 6.5천 |
|---|
| 2026.05.21 | ₩19,738 | ₩19,738 | ₩19,515 | ₩19,603 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩19,792 | ₩19,792 | ₩19,430 | ₩19,618 | -0.88% | 2.3만 |
|---|
| 2026.05.19 | ₩19,645 | ₩19,832 | ₩19,523 | ₩19,651 | +0.03% | 1.3만 |
|---|
| 2026.05.18 | ₩20,154 | ₩20,154 | ₩19,524 | ₩19,712 | -2.19% | 3만 |
|---|
| 2026.05.15 | ₩19,899 | ₩20,328 | ₩19,807 | ₩20,120 | +1.11% | 2.7만 |
|---|
| 2026.05.14 | ₩20,141 | ₩20,261 | ₩19,852 | ₩20,047 | -0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩20,047 | ₩20,275 | ₩19,779 | ₩20,080 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩20,073 | ₩20,194 | ₩19,966 | ₩20,040 | -0.17% | 9.2천 |
|---|
| 2026.05.11 | ₩20,127 | ₩20,208 | ₩19,993 | ₩20,047 | -0.40% | 7.5천 |
|---|
| 2026.05.08 | ₩20,073 | ₩20,127 | ₩20,060 | ₩20,060 | -0.07% | 8.5천 |
|---|
| 2026.05.07 | ₩20,047 | ₩20,067 | ₩19,913 | ₩20,033 | -0.07% | 6천 |
|---|
| 2026.05.06 | ₩20,020 | ₩20,275 | ₩19,913 | ₩20,033 | +0.07% | 3.1만 |
|---|
| 2026.05.05 | ₩19,980 | ₩20,020 | ₩19,899 | ₩20,020 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩19,859 | ₩19,953 | ₩19,805 | ₩19,893 | +0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩19,926 | ₩20,020 | ₩19,765 | ₩19,805 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩20,006 | ₩20,020 | ₩19,805 | ₩19,859 | -0.74% | 2.7만 |
|---|
| 2026.04.29 | ₩19,805 | ₩19,846 | ₩19,631 | ₩19,685 | -0.61% | 2.4만 |
|---|
| 2026.04.28 | ₩19,805 | ₩19,805 | ₩19,511 | ₩19,685 | -0.61% | 3만 |
|---|
| 2026.04.27 | ₩19,846 | ₩19,899 | ₩19,768 | ₩19,899 | +0.27% | 8.3천 |
|---|
| 2026.04.24 | ₩20,006 | ₩20,006 | ₩19,785 | ₩19,785 | -1.11% | 3.6천 |
|---|
| 2026.04.23 | ₩19,899 | ₩19,899 | ₩19,805 | ₩19,805 | -0.47% | 1만 |
|---|
| 2026.04.22 | ₩19,966 | ₩19,966 | ₩19,872 | ₩19,899 | -0.34% | 1.5만 |
|---|
| 2026.04.21 | ₩19,926 | ₩19,993 | ₩19,811 | ₩19,993 | +0.34% | 1.6만 |
|---|
| 2026.04.20 | ₩20,020 | ₩20,020 | ₩19,698 | ₩19,872 | -0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩19,980 | ₩20,020 | ₩19,832 | ₩19,980 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩20,020 | ₩20,020 | ₩19,805 | ₩19,886 | -0.67% | 1.8만 |
|---|
| 2026.04.15 | ₩20,020 | ₩20,020 | ₩19,712 | ₩19,886 | -0.67% | 1.3만 |
|---|
| 2026.04.14 | ₩19,859 | ₩20,020 | ₩19,712 | ₩19,953 | +0.47% | 3.1만 |
|---|
| 2026.04.13 | ₩19,926 | ₩19,953 | ₩19,745 | ₩19,846 | -0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩20,020 | ₩20,020 | ₩19,772 | ₩19,846 | -0.87% | 1.4만 |
|---|
| 2026.04.09 | ₩19,846 | ₩20,020 | ₩19,511 | ₩19,966 | +0.61% | 2.5만 |
|---|
| 2026.04.08 | ₩19,939 | ₩19,939 | ₩19,123 | ₩19,779 | -0.81% | 1.6만 |
|---|
| 2026.04.07 | ₩19,886 | ₩20,174 | ₩19,430 | ₩19,738 | -0.74% | 1.7만 |
|---|
| 2026.04.06 | ₩19,765 | ₩19,846 | ₩19,765 | ₩19,779 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩19,712 | ₩19,832 | ₩19,638 | ₩19,752 | +0.20% | 7.9천 |
|---|
| 2026.04.01 | ₩19,752 | ₩19,805 | ₩19,564 | ₩19,604 | -0.75% | 3.5만 |
|---|
| 2026.03.31 | ₩19,899 | ₩19,913 | ₩19,567 | ₩19,685 | -1.08% | 2.4만 |
|---|
| 2026.03.30 | ₩19,350 | ₩19,725 | ₩19,256 | ₩19,685 | +1.73% | 3.3만 |
|---|
| 2026.03.27 | ₩19,122 | ₩19,202 | ₩18,975 | ₩19,095 | -0.14% | 9.3천 |
|---|
| 2026.03.26 | ₩19,149 | ₩19,256 | ₩19,082 | ₩19,122 | -0.14% | 1.9만 |
|---|
| 2026.03.25 | ₩19,055 | ₩19,283 | ₩19,055 | ₩19,162 | +0.56% | 1.1만 |
|---|
| 2026.03.24 | ₩19,511 | ₩19,551 | ₩18,975 | ₩19,001 | -2.61% | 2.1만 |
|---|
| 2026.03.23 | ₩19,752 | ₩19,752 | ₩19,430 | ₩19,517 | -1.19% | 6.6천 |
|---|
| 2026.03.20 | ₩19,725 | ₩19,725 | ₩19,470 | ₩19,537 | -0.95% | 2만 |
|---|
| 2026.03.19 | ₩19,698 | ₩19,792 | ₩19,578 | ₩19,712 | +0.07% | 3.3천 |
|---|
| 2026.03.18 | ₩19,819 | ₩19,819 | ₩19,591 | ₩19,604 | -1.08% | 5.5천 |
|---|
| 2026.03.17 | ₩19,779 | ₩19,779 | ₩19,618 | ₩19,725 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩19,712 | ₩19,831 | ₩19,591 | ₩19,725 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩19,698 | ₩19,846 | ₩19,564 | ₩19,712 | +0.07% | 2.2만 |
|---|
| 2026.03.12 | ₩19,712 | ₩19,846 | ₩19,665 | ₩19,671 | -0.20% | 7.8천 |
|---|
| 2026.03.11 | ₩19,618 | ₩19,819 | ₩19,566 | ₩19,712 | +0.48% | 5.2천 |
|---|
| 2026.03.10 | ₩19,604 | ₩19,725 | ₩19,511 | ₩19,537 | -0.34% | 4.2만 |
|---|
| 2026.03.09 | ₩19,765 | ₩19,765 | ₩19,671 | ₩19,718 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩19,859 | ₩19,859 | ₩19,671 | ₩19,759 | -0.51% | 9.1천 |
|---|
| 2026.03.05 | ₩19,819 | ₩19,859 | ₩19,712 | ₩19,832 | +0.07% | 1.7만 |
|---|
| 2026.03.04 | ₩20,047 | ₩20,114 | ₩19,799 | ₩19,832 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩20,087 | ₩20,141 | ₩19,779 | ₩20,127 | +0.20% | 2.9만 |
|---|
| 2026.03.02 | ₩20,020 | ₩20,154 | ₩20,020 | ₩20,092 | +0.36% | 4.1만 |
|---|
| 2026.02.27 | ₩19,993 | ₩20,208 | ₩19,939 | ₩20,028 | +0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩19,939 | ₩19,966 | ₩19,738 | ₩19,899 | -0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩19,872 | ₩19,966 | ₩19,859 | ₩19,872 | 0.00% | 2.8만 |
|---|
| 2026.02.24 | ₩19,698 | ₩19,866 | ₩19,497 | ₩19,826 | +0.65% | 2.3만 |
|---|
| 2026.02.23 | ₩19,926 | ₩20,033 | ₩19,685 | ₩19,712 | -1.08% | 2.2만 |
|---|
| 2026.02.20 | ₩20,060 | ₩20,100 | ₩19,698 | ₩19,859 | -1.00% | 2.3만 |
|---|
| 2026.02.19 | ₩20,047 | ₩20,047 | ₩19,537 | ₩19,953 | -0.47% | 2.8만 |
|---|
| 2026.02.18 | ₩20,167 | ₩20,167 | ₩19,819 | ₩19,939 | -1.13% | 1.1만 |
|---|
| 2026.02.17 | ₩20,288 | ₩20,301 | ₩19,993 | ₩20,087 | -0.99% | 2.3만 |
|---|
| 2026.02.13 | ₩20,181 | ₩20,261 | ₩19,980 | ₩20,248 | +0.33% | 7.4천 |
|---|
| 2026.02.12 | ₩20,248 | ₩20,301 | ₩20,154 | ₩20,301 | +0.26% | 1.3만 |
|---|
| 2026.02.11 | ₩20,248 | ₩20,301 | ₩20,100 | ₩20,181 | -0.33% | 1.6만 |
|---|
| 2026.02.10 | ₩20,221 | ₩20,305 | ₩20,221 | ₩20,234 | +0.07% | 1.1만 |
|---|
| 2026.02.09 | ₩20,248 | ₩20,295 | ₩20,114 | ₩20,141 | -0.53% | 1.4만 |
|---|
| 2026.02.06 | ₩20,342 | ₩20,368 | ₩19,986 | ₩20,141 | -0.99% | 2.5만 |
|---|
| 2026.02.05 | ₩20,167 | ₩20,489 | ₩20,043 | ₩20,127 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩19,899 | ₩20,181 | ₩19,866 | ₩20,167 | +1.35% | 4.3만 |
|---|
| 2026.02.03 | ₩19,752 | ₩19,926 | ₩19,698 | ₩19,872 | +0.61% | 6.7만 |
|---|
| 2026.02.02 | ₩19,765 | ₩19,792 | ₩19,674 | ₩19,725 | -0.20% | 8.7만 |
|---|
| 2026.01.30 | ₩19,859 | ₩19,859 | ₩19,744 | ₩19,779 | -0.40% | 1.7만 |
|---|
| 2026.01.29 | ₩19,765 | ₩19,765 | ₩19,685 | ₩19,738 | -0.14% | 3.5만 |
|---|
| 2026.01.28 | ₩19,591 | ₩19,779 | ₩19,551 | ₩19,712 | +0.62% | 2.5만 |
|---|
| 2026.01.27 | ₩19,457 | ₩19,564 | ₩19,417 | ₩19,539 | +0.42% | 4.3만 |
|---|
| 2026.01.26 | ₩19,591 | ₩19,591 | ₩19,390 | ₩19,470 | -0.62% | 2.2만 |
|---|
| 2026.01.23 | ₩19,578 | ₩19,578 | ₩19,501 | ₩19,524 | -0.27% | 1.9만 |
|---|
| 2026.01.22 | ₩19,564 | ₩19,564 | ₩19,485 | ₩19,497 | -0.34% | 2만 |
|---|
| 2026.01.21 | ₩19,631 | ₩19,631 | ₩19,511 | ₩19,551 | -0.41% | 1.6만 |
|---|
| 2026.01.20 | ₩19,631 | ₩19,631 | ₩19,511 | ₩19,631 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩19,658 | ₩19,698 | ₩19,578 | ₩19,631 | -0.14% | 7.1천 |
|---|
| 2026.01.15 | ₩19,645 | ₩19,698 | ₩19,497 | ₩19,618 | -0.14% | 1.6만 |
|---|
| 2026.01.14 | ₩19,738 | ₩19,832 | ₩19,665 | ₩19,698 | -0.20% | 3.1만 |
|---|
| 2026.01.13 | ₩19,671 | ₩19,805 | ₩19,626 | ₩19,725 | +0.27% | 1.8만 |
|---|
| 2026.01.12 | ₩19,658 | ₩19,705 | ₩19,638 | ₩19,658 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩19,564 | ₩19,685 | ₩19,497 | ₩19,671 | +0.55% | 3.5만 |
|---|
| 2026.01.08 | ₩19,551 | ₩19,617 | ₩19,497 | ₩19,537 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩19,564 | ₩19,618 | ₩19,524 | ₩19,537 | -0.14% | 3.1만 |
|---|
| 2026.01.06 | ₩19,658 | ₩19,658 | ₩19,457 | ₩19,511 | -0.75% | 3.5만 |
|---|
| 2026.01.05 | ₩19,484 | ₩19,645 | ₩19,444 | ₩19,564 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩19,537 | ₩19,537 | ₩19,397 | ₩19,457 | -0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩19,524 | ₩19,537 | ₩19,363 | ₩19,457 | -0.34% | 4.2만 |
|---|
| 2025.12.30 | ₩19,189 | ₩19,484 | ₩19,189 | ₩19,444 | +1.33% | 12만 |
|---|
| 2025.12.29 | ₩19,564 | ₩19,564 | ₩19,189 | ₩19,283 | -1.44% | 10.7만 |
|---|
| 2025.12.26 | ₩19,872 | ₩19,872 | ₩19,403 | ₩19,470 | -2.02% | 3.5만 |
|---|
| 2025.12.24 | ₩19,631 | ₩19,698 | ₩19,578 | ₩19,625 | -0.03% | 9천 |
|---|
| 2025.12.23 | ₩19,752 | ₩20,100 | ₩19,638 | ₩19,685 | -0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩19,765 | ₩19,879 | ₩19,690 | ₩19,725 | -0.20% | 2.8만 |
|---|
| 2025.12.19 | ₩20,020 | ₩20,020 | ₩19,631 | ₩19,832 | -0.94% | 5.2만 |
|---|
| 2025.12.18 | ₩19,872 | ₩20,033 | ₩19,752 | ₩20,020 | +0.74% | 4.8만 |
|---|
| 2025.12.17 | ₩19,805 | ₩19,952 | ₩19,729 | ₩19,886 | +0.41% | 3.1만 |
|---|
| 2025.12.16 | ₩19,537 | ₩20,301 | ₩19,537 | ₩20,020 | +2.47% | 9만 |
|---|
| 2025.12.15 | ₩19,819 | ₩19,846 | ₩19,698 | ₩19,712 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩19,792 | ₩19,939 | ₩19,671 | ₩19,926 | +0.68% | 4.9만 |
|---|
| 2025.12.11 | ₩19,832 | ₩19,911 | ₩19,710 | ₩19,752 | -0.41% | 1.6만 |
|---|
| 2025.12.10 | ₩19,966 | ₩20,261 | ₩19,819 | ₩19,832 | -0.67% | 4.5만 |
|---|
| 2025.12.09 | ₩19,859 | ₩20,006 | ₩19,805 | ₩19,886 | +0.13% | 2.5만 |
|---|
| 2025.12.08 | ₩19,738 | ₩19,913 | ₩19,658 | ₩19,899 | +0.81% | 3.6만 |
|---|
| 2025.12.05 | ₩19,725 | ₩19,792 | ₩19,671 | ₩19,738 | +0.07% | 1.8만 |
|---|
| 2025.12.04 | ₩19,524 | ₩19,725 | ₩19,497 | ₩19,631 | +0.55% | 3.7만 |
|---|
| 2025.12.03 | ₩19,444 | ₩19,725 | ₩19,424 | ₩19,725 | +1.45% | 9.3만 |
|---|
| 2025.12.02 | ₩19,551 | ₩19,551 | ₩19,290 | ₩19,470 | -0.41% | 7.9만 |
|---|
| 2025.12.01 | ₩19,564 | ₩19,643 | ₩19,464 | ₩19,484 | -0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩19,671 | ₩19,671 | ₩19,444 | ₩19,631 | -0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩19,484 | ₩19,671 | ₩19,470 | ₩19,618 | +0.69% | 3.2만 |
|---|
| 2025.11.25 | ₩19,350 | ₩19,537 | ₩19,296 | ₩19,430 | +0.42% | 8.8만 |
|---|
| 2025.11.24 | ₩19,658 | ₩19,701 | ₩19,430 | ₩19,470 | -0.95% | 5.8만 |
|---|
| 2025.11.21 | ₩19,953 | ₩19,992 | ₩19,631 | ₩19,658 | -1.48% | 3.1만 |
|---|
| 2025.11.20 | ₩20,154 | ₩20,261 | ₩19,805 | ₩19,872 | -1.40% | 4.3만 |
|---|
| 2025.11.19 | ₩20,100 | ₩20,268 | ₩20,100 | ₩20,141 | +0.20% | 1.6만 |
|---|
| 2025.11.18 | ₩20,181 | ₩20,234 | ₩20,100 | ₩20,100 | -0.40% | 6.4천 |
|---|
| 2025.11.17 | ₩20,301 | ₩20,301 | ₩20,141 | ₩20,221 | -0.40% | 2.9만 |
|---|
| 2025.11.14 | ₩20,114 | ₩20,288 | ₩20,100 | ₩20,261 | +0.73% | 7만 |
|---|
| 2025.11.13 | ₩20,154 | ₩20,288 | ₩20,106 | ₩20,179 | +0.13% | 3.3만 |
|---|
| 2025.11.12 | ₩20,301 | ₩20,301 | ₩20,102 | ₩20,154 | -0.73% | 1.7만 |
|---|
| 2025.11.11 | ₩20,087 | ₩20,261 | ₩20,087 | ₩20,234 | +0.73% | 1.3만 |
|---|
| 2025.11.10 | ₩20,208 | ₩20,288 | ₩20,167 | ₩20,181 | -0.13% | 6.9천 |
|---|
| 2025.11.07 | ₩20,234 | ₩20,301 | ₩20,221 | ₩20,221 | -0.07% | 1.5만 |
|---|
| 2025.11.06 | ₩20,275 | ₩20,301 | ₩20,108 | ₩20,248 | -0.13% | 1.4만 |
|---|
| 2025.11.05 | ₩20,288 | ₩20,301 | ₩20,087 | ₩20,301 | +0.07% | 3만 |
|---|
| 2025.11.04 | ₩20,127 | ₩20,261 | ₩20,100 | ₩20,214 | +0.43% | 1.3만 |
|---|
| 2025.11.03 | ₩20,288 | ₩20,288 | ₩20,033 | ₩20,100 | -0.92% | 3만 |
|---|
| 2025.10.31 | ₩20,221 | ₩20,301 | ₩20,047 | ₩20,248 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩20,221 | ₩20,248 | ₩20,020 | ₩20,100 | -0.60% | 1.8만 |
|---|
| 2025.10.29 | ₩20,234 | ₩20,254 | ₩20,181 | ₩20,194 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩19,966 | ₩20,301 | ₩19,859 | ₩20,301 | +1.68% | 8만 |
|---|
| 2025.10.27 | ₩19,980 | ₩20,047 | ₩19,859 | ₩19,926 | -0.27% | 1.4만 |
|---|
| 2025.10.24 | ₩19,805 | ₩19,953 | ₩19,752 | ₩19,953 | +0.74% | 2.3만 |
|---|
| 2025.10.23 | ₩19,926 | ₩20,055 | ₩19,805 | ₩19,807 | -0.60% | 2.1만 |
|---|
| 2025.10.22 | ₩19,966 | ₩19,966 | ₩19,832 | ₩19,899 | -0.34% | 2만 |
|---|
| 2025.10.21 | ₩20,114 | ₩20,167 | ₩19,919 | ₩19,953 | -0.80% | 2.8만 |
|---|
| 2025.10.20 | ₩20,100 | ₩20,220 | ₩19,980 | ₩20,100 | 0.00% | 4.5만 |
|---|
| 2025.10.17 | ₩20,275 | ₩20,301 | ₩19,926 | ₩20,060 | -1.06% | 3.9만 |
|---|
| 2025.10.16 | ₩20,301 | ₩20,301 | ₩19,850 | ₩20,114 | -0.92% | 2.7만 |
|---|
| 2025.10.15 | ₩20,301 | ₩20,301 | ₩20,100 | ₩20,141 | -0.79% | 1.4만 |
|---|
| 2025.10.14 | ₩20,181 | ₩20,301 | ₩19,993 | ₩20,249 | +0.34% | 3.5만 |
|---|
| 2025.10.13 | ₩19,980 | ₩20,181 | ₩19,980 | ₩20,181 | +1.01% | 1.2만 |
|---|
| 2025.10.10 | ₩20,033 | ₩20,100 | ₩19,913 | ₩20,060 | +0.13% | 4만 |
|---|