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 | ₩17,317 | ₩17,758 | ₩17,317 | ₩17,731 | +2.39% | 6.6만 |
| 2026.10.08 | ₩17,397 | ₩17,498 | ₩17,237 | ₩17,264 | -0.77% | 2.5만 |
| 2026.10.07 | ₩17,598 | ₩17,758 | ₩17,384 | ₩17,384 | -1.21% | 2만 |
| 2026.10.06 | ₩17,331 | ₩17,611 | ₩17,331 | ₩17,598 | +1.54% | 4.1만 |
| 2026.10.05 | ₩17,491 | ₩17,598 | ₩17,329 | ₩17,397 | -0.53% | 6.5만 |
| 2026.10.02 | ₩17,611 | ₩17,811 | ₩17,598 | ₩17,718 | +0.61% | 6.4만 |
| 2026.10.01 | ₩17,464 | ₩17,651 | ₩17,464 | ₩17,584 | +0.69% | 5.2만 |
| 2026.09.30 | ₩17,224 | ₩17,683 | ₩17,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,504 |
| +1.63% |
| 5.6만 |
| 2026.09.29 | ₩17,344 | ₩17,437 | ₩17,050 | ₩17,344 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩17,691 | ₩17,930 | ₩17,224 | ₩17,384 | -1.74% | 2.3만 |
|---|
| 2026.09.25 | ₩17,758 | ₩17,785 | ₩17,704 | ₩17,745 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩18,052 | ₩18,118 | ₩17,731 | ₩17,745 | -1.70% | 2.2만 |
|---|
| 2026.09.23 | ₩18,212 | ₩18,212 | ₩17,918 | ₩18,118 | -0.51% | 5.9만 |
|---|
| 2026.09.22 | ₩18,332 | ₩18,452 | ₩18,219 | ₩18,265 | -0.36% | 2만 |
|---|
| 2026.09.21 | ₩18,479 | ₩18,479 | ₩18,305 | ₩18,359 | -0.65% | 3.1만 |
|---|
| 2026.09.18 | ₩18,626 | ₩18,679 | ₩18,385 | ₩18,452 | -0.93% | 1.9만 |
|---|
| 2026.09.17 | ₩18,639 | ₩18,933 | ₩18,439 | ₩18,639 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩18,693 | ₩18,733 | ₩18,492 | ₩18,626 | -0.36% | 2.9만 |
|---|
| 2026.09.15 | ₩18,492 | ₩18,960 | ₩18,319 | ₩18,746 | +1.37% | 7.9만 |
|---|
| 2026.09.14 | ₩18,960 | ₩18,960 | ₩18,439 | ₩18,706 | -1.34% | 3.6만 |
|---|
| 2026.09.11 | ₩19,000 | ₩19,040 | ₩18,899 | ₩18,933 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩19,227 | ₩19,227 | ₩18,826 | ₩18,986 | -1.25% | 2.2만 |
|---|
| 2026.09.09 | ₩19,347 | ₩19,373 | ₩19,204 | ₩19,240 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩19,360 | ₩19,387 | ₩19,311 | ₩19,360 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩19,414 | ₩19,420 | ₩19,380 | ₩19,380 | -0.17% | 6.7천 |
|---|
| 2026.09.03 | ₩19,454 | ₩19,534 | ₩19,360 | ₩19,414 | -0.21% | 1.2만 |
|---|
| 2026.09.02 | ₩19,667 | ₩19,667 | ₩19,360 | ₩19,414 | -1.29% | 9.5천 |
|---|
| 2026.09.01 | ₩19,801 | ₩19,841 | ₩19,673 | ₩19,694 | -0.54% | 3.6천 |
|---|
| 2026.08.31 | ₩20,028 | ₩20,074 | ₩19,640 | ₩19,894 | -0.67% | 1.6만 |
|---|
| 2026.08.28 | ₩19,801 | ₩20,255 | ₩19,387 | ₩20,161 | +1.82% | 3.6만 |
|---|
| 2026.08.27 | ₩19,761 | ₩19,902 | ₩19,654 | ₩19,861 | +0.51% | 7.6천 |
|---|
| 2026.08.26 | ₩19,734 | ₩19,940 | ₩19,640 | ₩19,681 | -0.27% | 7.1천 |
|---|
| 2026.08.25 | ₩19,761 | ₩20,001 | ₩19,567 | ₩19,841 | +0.41% | 1.7만 |
|---|
| 2026.08.24 | ₩19,560 | ₩19,627 | ₩19,381 | ₩19,560 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩19,500 | ₩19,620 | ₩19,373 | ₩19,454 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩19,627 | ₩19,627 | ₩19,494 | ₩19,507 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩19,614 | ₩19,640 | ₩19,547 | ₩19,600 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩19,654 | ₩19,675 | ₩19,587 | ₩19,640 | -0.07% | 2천 |
|---|
| 2026.08.17 | ₩19,774 | ₩19,774 | ₩19,681 | ₩19,702 | -0.36% | 1.7만 |
|---|
| 2026.08.14 | ₩19,694 | ₩19,801 | ₩19,681 | ₩19,681 | -0.07% | 1.3만 |
|---|
| 2026.08.13 | ₩19,801 | ₩19,894 | ₩19,801 | ₩19,801 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩19,774 | ₩19,894 | ₩19,734 | ₩19,795 | +0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩19,841 | ₩19,894 | ₩19,714 | ₩19,827 | -0.07% | 1.1만 |
|---|
| 2026.08.10 | ₩19,854 | ₩19,854 | ₩19,801 | ₩19,847 | -0.03% | 4천 |
|---|
| 2026.08.07 | ₩19,747 | ₩19,881 | ₩19,747 | ₩19,881 | +0.68% | 4.3천 |
|---|
| 2026.08.06 | ₩19,667 | ₩19,746 | ₩19,642 | ₩19,642 | -0.13% | 4.7천 |
|---|
| 2026.08.05 | ₩19,894 | ₩19,894 | ₩19,627 | ₩19,727 | -0.84% | 5.2천 |
|---|
| 2026.08.04 | ₩19,801 | ₩19,894 | ₩19,547 | ₩19,894 | +0.47% | 5.4천 |
|---|
| 2026.08.03 | ₩19,787 | ₩19,837 | ₩19,534 | ₩19,801 | +0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩19,854 | ₩19,854 | ₩19,627 | ₩19,694 | -0.81% | 1.2만 |
|---|
| 2026.07.30 | ₩19,681 | ₩19,681 | ₩19,547 | ₩19,667 | -0.07% | 6.5천 |
|---|
| 2026.07.29 | ₩19,881 | ₩19,881 | ₩19,587 | ₩19,587 | -1.48% | 3.5천 |
|---|
| 2026.07.28 | ₩19,494 | ₩19,620 | ₩19,387 | ₩19,507 | +0.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,028 | ₩20,028 | ₩19,494 | ₩19,555 | -2.36% | 1만 |
|---|
| 2026.07.24 | ₩19,703 | ₩20,028 | ₩19,642 | ₩19,654 | -0.25% | 5.8천 |
|---|
| 2026.07.23 | ₩19,787 | ₩19,787 | ₩19,587 | ₩19,707 | -0.40% | 6.8천 |
|---|
| 2026.07.22 | ₩19,894 | ₩19,894 | ₩19,807 | ₩19,807 | -0.44% | 4.6천 |
|---|
| 2026.07.21 | ₩19,948 | ₩19,948 | ₩19,850 | ₩19,894 | -0.27% | 6.7천 |
|---|
| 2026.07.20 | ₩19,934 | ₩19,961 | ₩19,814 | ₩19,881 | -0.27% | 2.7만 |
|---|
| 2026.07.17 | ₩19,961 | ₩19,994 | ₩19,814 | ₩19,855 | -0.53% | 1.3만 |
|---|
| 2026.07.16 | ₩20,014 | ₩20,014 | ₩19,867 | ₩19,867 | -0.73% | 9.9천 |
|---|
| 2026.07.15 | ₩20,041 | ₩20,094 | ₩19,801 | ₩19,948 | -0.47% | 3.1만 |
|---|
| 2026.07.14 | ₩19,908 | ₩20,074 | ₩19,908 | ₩20,074 | +0.84% | 2.5만 |
|---|
| 2026.07.13 | ₩19,974 | ₩19,974 | ₩19,841 | ₩19,908 | -0.33% | 1.7만 |
|---|
| 2026.07.10 | ₩20,081 | ₩20,161 | ₩19,894 | ₩19,974 | -0.53% | 1.6만 |
|---|
| 2026.07.09 | ₩20,028 | ₩20,028 | ₩19,908 | ₩20,028 | 0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩20,054 | ₩20,088 | ₩19,827 | ₩19,948 | -0.53% | 2.9만 |
|---|
| 2026.07.07 | ₩20,161 | ₩20,188 | ₩19,918 | ₩19,948 | -1.06% | 1.5만 |
|---|
| 2026.07.06 | ₩20,201 | ₩20,201 | ₩20,001 | ₩20,108 | -0.46% | 1.2만 |
|---|
| 2026.07.02 | ₩20,108 | ₩20,121 | ₩20,041 | ₩20,081 | -0.13% | 1.5만 |
|---|
| 2026.07.01 | ₩20,081 | ₩20,081 | ₩19,882 | ₩19,974 | -0.53% | 1.6만 |
|---|
| 2026.06.30 | ₩19,988 | ₩20,175 | ₩19,921 | ₩20,081 | +0.47% | 3만 |
|---|
| 2026.06.29 | ₩19,881 | ₩20,014 | ₩19,827 | ₩19,881 | 0.00% | 4.1만 |
|---|
| 2026.06.26 | ₩19,881 | ₩19,881 | ₩19,827 | ₩19,881 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩19,881 | ₩19,881 | ₩19,841 | ₩19,881 | 0.00% | 5.9천 |
|---|
| 2026.06.24 | ₩19,881 | ₩19,881 | ₩19,814 | ₩19,827 | -0.27% | 2.4만 |
|---|
| 2026.06.23 | ₩19,854 | ₩19,934 | ₩19,801 | ₩19,881 | +0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩19,948 | ₩19,948 | ₩19,814 | ₩19,878 | -0.35% | 6.2천 |
|---|
| 2026.06.18 | ₩19,934 | ₩19,948 | ₩19,814 | ₩19,948 | +0.07% | 2.4천 |
|---|
| 2026.06.17 | ₩19,988 | ₩19,988 | ₩19,821 | ₩19,821 | -0.84% | 3.4천 |
|---|
| 2026.06.16 | ₩19,854 | ₩19,948 | ₩19,814 | ₩19,936 | +0.41% | 2만 |
|---|
| 2026.06.15 | ₩20,014 | ₩20,014 | ₩19,761 | ₩19,854 | -0.80% | 5.2천 |
|---|
| 2026.06.12 | ₩20,094 | ₩20,094 | ₩19,825 | ₩19,854 | -1.20% | 2만 |
|---|
| 2026.06.11 | ₩19,827 | ₩19,894 | ₩19,814 | ₩19,867 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩20,001 | ₩20,001 | ₩19,801 | ₩19,827 | -0.87% | 3.6만 |
|---|
| 2026.06.09 | ₩19,814 | ₩19,814 | ₩19,747 | ₩19,787 | -0.13% | 1.4만 |
|---|
| 2026.06.08 | ₩19,774 | ₩19,827 | ₩19,721 | ₩19,767 | -0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩19,881 | ₩19,881 | ₩19,761 | ₩19,787 | -0.47% | 7.3천 |
|---|
| 2026.06.04 | ₩19,881 | ₩19,881 | ₩19,761 | ₩19,761 | -0.60% | 3.4천 |
|---|
| 2026.06.03 | ₩19,881 | ₩19,881 | ₩19,694 | ₩19,761 | -0.60% | 1.9만 |
|---|
| 2026.06.02 | ₩19,814 | ₩19,854 | ₩19,694 | ₩19,707 | -0.54% | 8.7천 |
|---|
| 2026.06.01 | ₩19,894 | ₩19,894 | ₩19,654 | ₩19,761 | -0.67% | 2.7만 |
|---|
| 2026.05.29 | ₩19,841 | ₩19,854 | ₩19,774 | ₩19,841 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩19,721 | ₩19,948 | ₩19,707 | ₩19,827 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩19,667 | ₩19,761 | ₩19,646 | ₩19,721 | +0.27% | 2만 |
|---|
| 2026.05.26 | ₩19,694 | ₩19,694 | ₩19,520 | ₩19,614 | -0.41% | 9.7천 |
|---|
| 2026.05.22 | ₩19,667 | ₩19,667 | ₩19,360 | ₩19,494 | -0.88% | 6.5천 |
|---|
| 2026.05.21 | ₩19,667 | ₩19,667 | ₩19,444 | ₩19,532 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩19,721 | ₩19,721 | ₩19,360 | ₩19,547 | -0.88% | 2.3만 |
|---|
| 2026.05.19 | ₩19,574 | ₩19,761 | ₩19,452 | ₩19,580 | +0.03% | 1.3만 |
|---|
| 2026.05.18 | ₩20,081 | ₩20,081 | ₩19,454 | ₩19,640 | -2.19% | 3만 |
|---|
| 2026.05.15 | ₩19,827 | ₩20,255 | ₩19,735 | ₩20,048 | +1.11% | 2.7만 |
|---|
| 2026.05.14 | ₩20,068 | ₩20,188 | ₩19,781 | ₩19,974 | -0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩19,974 | ₩20,201 | ₩19,707 | ₩20,008 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩20,001 | ₩20,121 | ₩19,894 | ₩19,968 | -0.17% | 9.2천 |
|---|
| 2026.05.11 | ₩20,054 | ₩20,135 | ₩19,921 | ₩19,974 | -0.40% | 7.5천 |
|---|
| 2026.05.08 | ₩20,001 | ₩20,054 | ₩19,988 | ₩19,988 | -0.07% | 8.5천 |
|---|
| 2026.05.07 | ₩19,974 | ₩19,994 | ₩19,841 | ₩19,961 | -0.07% | 6천 |
|---|
| 2026.05.06 | ₩19,948 | ₩20,201 | ₩19,841 | ₩19,961 | +0.07% | 3.1만 |
|---|
| 2026.05.05 | ₩19,908 | ₩19,948 | ₩19,827 | ₩19,948 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩19,787 | ₩19,881 | ₩19,734 | ₩19,821 | +0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩19,854 | ₩19,948 | ₩19,694 | ₩19,734 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩19,934 | ₩19,948 | ₩19,734 | ₩19,787 | -0.74% | 2.7만 |
|---|
| 2026.04.29 | ₩19,734 | ₩19,774 | ₩19,560 | ₩19,614 | -0.61% | 2.4만 |
|---|
| 2026.04.28 | ₩19,734 | ₩19,734 | ₩19,440 | ₩19,614 | -0.61% | 3만 |
|---|
| 2026.04.27 | ₩19,774 | ₩19,827 | ₩19,697 | ₩19,827 | +0.27% | 8.3천 |
|---|
| 2026.04.24 | ₩19,934 | ₩19,934 | ₩19,714 | ₩19,714 | -1.11% | 3.6천 |
|---|
| 2026.04.23 | ₩19,827 | ₩19,827 | ₩19,734 | ₩19,734 | -0.47% | 1만 |
|---|
| 2026.04.22 | ₩19,894 | ₩19,894 | ₩19,801 | ₩19,827 | -0.34% | 1.5만 |
|---|
| 2026.04.21 | ₩19,854 | ₩19,921 | ₩19,739 | ₩19,921 | +0.34% | 1.6만 |
|---|
| 2026.04.20 | ₩19,948 | ₩19,948 | ₩19,627 | ₩19,801 | -0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩19,908 | ₩19,948 | ₩19,761 | ₩19,908 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩19,948 | ₩19,948 | ₩19,734 | ₩19,814 | -0.67% | 1.8만 |
|---|
| 2026.04.15 | ₩19,948 | ₩19,948 | ₩19,640 | ₩19,814 | -0.67% | 1.3만 |
|---|
| 2026.04.14 | ₩19,787 | ₩19,948 | ₩19,640 | ₩19,881 | +0.47% | 3.1만 |
|---|
| 2026.04.13 | ₩19,854 | ₩19,881 | ₩19,674 | ₩19,774 | -0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩19,948 | ₩19,948 | ₩19,701 | ₩19,774 | -0.87% | 1.4만 |
|---|
| 2026.04.09 | ₩19,774 | ₩19,948 | ₩19,440 | ₩19,894 | +0.61% | 2.5만 |
|---|
| 2026.04.08 | ₩19,867 | ₩19,867 | ₩19,054 | ₩19,707 | -0.81% | 1.6만 |
|---|
| 2026.04.07 | ₩19,814 | ₩20,101 | ₩19,360 | ₩19,667 | -0.74% | 1.7만 |
|---|
| 2026.04.06 | ₩19,694 | ₩19,774 | ₩19,694 | ₩19,707 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩19,640 | ₩19,761 | ₩19,567 | ₩19,681 | +0.20% | 7.9천 |
|---|
| 2026.04.01 | ₩19,681 | ₩19,734 | ₩19,494 | ₩19,534 | -0.75% | 3.5만 |
|---|
| 2026.03.31 | ₩19,827 | ₩19,841 | ₩19,496 | ₩19,614 | -1.08% | 2.4만 |
|---|
| 2026.03.30 | ₩19,280 | ₩19,654 | ₩19,187 | ₩19,614 | +1.73% | 3.3만 |
|---|
| 2026.03.27 | ₩19,053 | ₩19,133 | ₩18,906 | ₩19,026 | -0.14% | 9.3천 |
|---|
| 2026.03.26 | ₩19,080 | ₩19,187 | ₩19,013 | ₩19,053 | -0.14% | 1.9만 |
|---|
| 2026.03.25 | ₩18,986 | ₩19,213 | ₩18,986 | ₩19,093 | +0.56% | 1.1만 |
|---|
| 2026.03.24 | ₩19,440 | ₩19,480 | ₩18,906 | ₩18,933 | -2.61% | 2.1만 |
|---|
| 2026.03.23 | ₩19,681 | ₩19,681 | ₩19,360 | ₩19,447 | -1.19% | 6.6천 |
|---|
| 2026.03.20 | ₩19,654 | ₩19,654 | ₩19,400 | ₩19,467 | -0.95% | 2만 |
|---|
| 2026.03.19 | ₩19,627 | ₩19,721 | ₩19,507 | ₩19,640 | +0.07% | 3.3천 |
|---|
| 2026.03.18 | ₩19,747 | ₩19,747 | ₩19,520 | ₩19,534 | -1.08% | 5.5천 |
|---|
| 2026.03.17 | ₩19,707 | ₩19,707 | ₩19,547 | ₩19,654 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩19,640 | ₩19,759 | ₩19,520 | ₩19,654 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩19,627 | ₩19,774 | ₩19,494 | ₩19,640 | +0.07% | 2.2만 |
|---|
| 2026.03.12 | ₩19,640 | ₩19,774 | ₩19,594 | ₩19,600 | -0.20% | 7.8천 |
|---|
| 2026.03.11 | ₩19,547 | ₩19,747 | ₩19,495 | ₩19,640 | +0.48% | 5.2천 |
|---|
| 2026.03.10 | ₩19,534 | ₩19,654 | ₩19,440 | ₩19,467 | -0.34% | 4.2만 |
|---|
| 2026.03.09 | ₩19,694 | ₩19,694 | ₩19,600 | ₩19,647 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩19,787 | ₩19,787 | ₩19,600 | ₩19,687 | -0.51% | 9.1천 |
|---|
| 2026.03.05 | ₩19,747 | ₩19,787 | ₩19,640 | ₩19,761 | +0.07% | 1.7만 |
|---|
| 2026.03.04 | ₩19,974 | ₩20,041 | ₩19,727 | ₩19,761 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩20,014 | ₩20,068 | ₩19,707 | ₩20,054 | +0.20% | 2.9만 |
|---|
| 2026.03.02 | ₩19,948 | ₩20,081 | ₩19,948 | ₩20,020 | +0.36% | 4.1만 |
|---|
| 2026.02.27 | ₩19,921 | ₩20,135 | ₩19,867 | ₩19,956 | +0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩19,867 | ₩19,894 | ₩19,667 | ₩19,827 | -0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩19,801 | ₩19,894 | ₩19,787 | ₩19,801 | 0.00% | 2.8만 |
|---|
| 2026.02.24 | ₩19,627 | ₩19,794 | ₩19,427 | ₩19,754 | +0.65% | 2.3만 |
|---|
| 2026.02.23 | ₩19,854 | ₩19,961 | ₩19,614 | ₩19,640 | -1.08% | 2.2만 |
|---|
| 2026.02.20 | ₩19,988 | ₩20,028 | ₩19,627 | ₩19,787 | -1.00% | 2.3만 |
|---|
| 2026.02.19 | ₩19,974 | ₩19,974 | ₩19,467 | ₩19,881 | -0.47% | 2.8만 |
|---|
| 2026.02.18 | ₩20,094 | ₩20,094 | ₩19,747 | ₩19,867 | -1.13% | 1.1만 |
|---|
| 2026.02.17 | ₩20,215 | ₩20,228 | ₩19,921 | ₩20,014 | -0.99% | 2.3만 |
|---|
| 2026.02.13 | ₩20,108 | ₩20,188 | ₩19,908 | ₩20,175 | +0.33% | 7.4천 |
|---|
| 2026.02.12 | ₩20,175 | ₩20,228 | ₩20,081 | ₩20,228 | +0.26% | 1.3만 |
|---|
| 2026.02.11 | ₩20,175 | ₩20,228 | ₩20,028 | ₩20,108 | -0.33% | 1.6만 |
|---|
| 2026.02.10 | ₩20,148 | ₩20,232 | ₩20,148 | ₩20,161 | +0.07% | 1.1만 |
|---|
| 2026.02.09 | ₩20,175 | ₩20,221 | ₩20,041 | ₩20,068 | -0.53% | 1.4만 |
|---|
| 2026.02.06 | ₩20,268 | ₩20,295 | ₩19,914 | ₩20,068 | -0.99% | 2.5만 |
|---|
| 2026.02.05 | ₩20,094 | ₩20,415 | ₩19,970 | ₩20,054 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩19,827 | ₩20,108 | ₩19,794 | ₩20,094 | +1.35% | 4.3만 |
|---|
| 2026.02.03 | ₩19,681 | ₩19,854 | ₩19,627 | ₩19,801 | +0.61% | 6.7만 |
|---|
| 2026.02.02 | ₩19,694 | ₩19,721 | ₩19,603 | ₩19,654 | -0.20% | 8.7만 |
|---|
| 2026.01.30 | ₩19,787 | ₩19,787 | ₩19,673 | ₩19,707 | -0.40% | 1.7만 |
|---|
| 2026.01.29 | ₩19,694 | ₩19,694 | ₩19,614 | ₩19,667 | -0.14% | 3.5만 |
|---|
| 2026.01.28 | ₩19,520 | ₩19,707 | ₩19,480 | ₩19,640 | +0.62% | 2.5만 |
|---|
| 2026.01.27 | ₩19,387 | ₩19,494 | ₩19,347 | ₩19,468 | +0.42% | 4.3만 |
|---|
| 2026.01.26 | ₩19,520 | ₩19,520 | ₩19,320 | ₩19,400 | -0.62% | 2.2만 |
|---|
| 2026.01.23 | ₩19,507 | ₩19,507 | ₩19,431 | ₩19,454 | -0.27% | 1.9만 |
|---|
| 2026.01.22 | ₩19,494 | ₩19,494 | ₩19,415 | ₩19,427 | -0.34% | 2만 |
|---|
| 2026.01.21 | ₩19,560 | ₩19,560 | ₩19,440 | ₩19,480 | -0.41% | 1.6만 |
|---|
| 2026.01.20 | ₩19,560 | ₩19,560 | ₩19,440 | ₩19,560 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩19,587 | ₩19,627 | ₩19,507 | ₩19,560 | -0.14% | 7.1천 |
|---|
| 2026.01.15 | ₩19,574 | ₩19,627 | ₩19,427 | ₩19,547 | -0.14% | 1.6만 |
|---|
| 2026.01.14 | ₩19,667 | ₩19,761 | ₩19,594 | ₩19,627 | -0.20% | 3.1만 |
|---|
| 2026.01.13 | ₩19,600 | ₩19,734 | ₩19,555 | ₩19,654 | +0.27% | 1.8만 |
|---|
| 2026.01.12 | ₩19,587 | ₩19,634 | ₩19,567 | ₩19,587 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩19,494 | ₩19,614 | ₩19,427 | ₩19,600 | +0.55% | 3.5만 |
|---|
| 2026.01.08 | ₩19,480 | ₩19,546 | ₩19,427 | ₩19,467 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩19,494 | ₩19,547 | ₩19,454 | ₩19,467 | -0.14% | 3.1만 |
|---|
| 2026.01.06 | ₩19,587 | ₩19,587 | ₩19,387 | ₩19,440 | -0.75% | 3.5만 |
|---|
| 2026.01.05 | ₩19,414 | ₩19,574 | ₩19,373 | ₩19,494 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩19,467 | ₩19,467 | ₩19,327 | ₩19,387 | -0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩19,454 | ₩19,467 | ₩19,293 | ₩19,387 | -0.34% | 4.2만 |
|---|
| 2025.12.30 | ₩19,120 | ₩19,414 | ₩19,120 | ₩19,373 | +1.33% | 12만 |
|---|
| 2025.12.29 | ₩19,494 | ₩19,494 | ₩19,120 | ₩19,213 | -1.44% | 10.7만 |
|---|
| 2025.12.26 | ₩19,801 | ₩19,801 | ₩19,333 | ₩19,400 | -2.02% | 3.5만 |
|---|
| 2025.12.24 | ₩19,560 | ₩19,627 | ₩19,507 | ₩19,554 | -0.03% | 9천 |
|---|
| 2025.12.23 | ₩19,681 | ₩20,028 | ₩19,567 | ₩19,614 | -0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩19,694 | ₩19,807 | ₩19,619 | ₩19,654 | -0.20% | 2.8만 |
|---|
| 2025.12.19 | ₩19,948 | ₩19,948 | ₩19,560 | ₩19,761 | -0.94% | 5.2만 |
|---|
| 2025.12.18 | ₩19,801 | ₩19,961 | ₩19,681 | ₩19,948 | +0.74% | 4.8만 |
|---|
| 2025.12.17 | ₩19,734 | ₩19,879 | ₩19,658 | ₩19,814 | +0.41% | 3.1만 |
|---|
| 2025.12.16 | ₩19,467 | ₩20,228 | ₩19,467 | ₩19,948 | +2.47% | 9만 |
|---|
| 2025.12.15 | ₩19,747 | ₩19,774 | ₩19,627 | ₩19,640 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩19,721 | ₩19,867 | ₩19,600 | ₩19,854 | +0.68% | 4.9만 |
|---|
| 2025.12.11 | ₩19,761 | ₩19,839 | ₩19,639 | ₩19,681 | -0.41% | 1.6만 |
|---|
| 2025.12.10 | ₩19,894 | ₩20,188 | ₩19,747 | ₩19,761 | -0.67% | 4.5만 |
|---|
| 2025.12.09 | ₩19,787 | ₩19,934 | ₩19,734 | ₩19,814 | +0.13% | 2.5만 |
|---|
| 2025.12.08 | ₩19,667 | ₩19,841 | ₩19,587 | ₩19,827 | +0.81% | 3.6만 |
|---|
| 2025.12.05 | ₩19,654 | ₩19,721 | ₩19,600 | ₩19,667 | +0.07% | 1.8만 |
|---|
| 2025.12.04 | ₩19,454 | ₩19,654 | ₩19,427 | ₩19,560 | +0.55% | 3.7만 |
|---|
| 2025.12.03 | ₩19,373 | ₩19,654 | ₩19,353 | ₩19,654 | +1.45% | 9.3만 |
|---|
| 2025.12.02 | ₩19,480 | ₩19,480 | ₩19,220 | ₩19,400 | -0.41% | 7.9만 |
|---|
| 2025.12.01 | ₩19,494 | ₩19,572 | ₩19,393 | ₩19,414 | -0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩19,600 | ₩19,600 | ₩19,373 | ₩19,560 | -0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩19,414 | ₩19,600 | ₩19,400 | ₩19,547 | +0.69% | 3.2만 |
|---|
| 2025.11.25 | ₩19,280 | ₩19,467 | ₩19,227 | ₩19,360 | +0.42% | 8.8만 |
|---|
| 2025.11.24 | ₩19,587 | ₩19,630 | ₩19,360 | ₩19,400 | -0.95% | 5.8만 |
|---|
| 2025.11.21 | ₩19,881 | ₩19,920 | ₩19,560 | ₩19,587 | -1.48% | 3.1만 |
|---|
| 2025.11.20 | ₩20,081 | ₩20,188 | ₩19,734 | ₩19,801 | -1.40% | 4.3만 |
|---|
| 2025.11.19 | ₩20,028 | ₩20,195 | ₩20,028 | ₩20,068 | +0.20% | 1.6만 |
|---|
| 2025.11.18 | ₩20,108 | ₩20,161 | ₩20,028 | ₩20,028 | -0.40% | 6.4천 |
|---|
| 2025.11.17 | ₩20,228 | ₩20,228 | ₩20,068 | ₩20,148 | -0.40% | 2.9만 |
|---|
| 2025.11.14 | ₩20,041 | ₩20,215 | ₩20,028 | ₩20,188 | +0.73% | 7만 |
|---|
| 2025.11.13 | ₩20,081 | ₩20,215 | ₩20,033 | ₩20,106 | +0.13% | 3.3만 |
|---|
| 2025.11.12 | ₩20,228 | ₩20,228 | ₩20,029 | ₩20,081 | -0.73% | 1.7만 |
|---|
| 2025.11.11 | ₩20,014 | ₩20,188 | ₩20,014 | ₩20,161 | +0.73% | 1.3만 |
|---|
| 2025.11.10 | ₩20,135 | ₩20,215 | ₩20,094 | ₩20,108 | -0.13% | 6.9천 |
|---|
| 2025.11.07 | ₩20,161 | ₩20,228 | ₩20,148 | ₩20,148 | -0.07% | 1.5만 |
|---|
| 2025.11.06 | ₩20,201 | ₩20,228 | ₩20,036 | ₩20,175 | -0.13% | 1.4만 |
|---|
| 2025.11.05 | ₩20,215 | ₩20,228 | ₩20,014 | ₩20,228 | +0.07% | 3만 |
|---|
| 2025.11.04 | ₩20,054 | ₩20,188 | ₩20,028 | ₩20,141 | +0.43% | 1.3만 |
|---|
| 2025.11.03 | ₩20,215 | ₩20,215 | ₩19,961 | ₩20,028 | -0.92% | 3만 |
|---|
| 2025.10.31 | ₩20,148 | ₩20,228 | ₩19,974 | ₩20,175 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩20,148 | ₩20,175 | ₩19,948 | ₩20,028 | -0.60% | 1.8만 |
|---|
| 2025.10.29 | ₩20,161 | ₩20,181 | ₩20,108 | ₩20,121 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩19,894 | ₩20,228 | ₩19,787 | ₩20,228 | +1.68% | 8만 |
|---|
| 2025.10.27 | ₩19,908 | ₩19,974 | ₩19,787 | ₩19,854 | -0.27% | 1.4만 |
|---|
| 2025.10.24 | ₩19,734 | ₩19,881 | ₩19,681 | ₩19,881 | +0.74% | 2.3만 |
|---|
| 2025.10.23 | ₩19,854 | ₩19,982 | ₩19,734 | ₩19,735 | -0.60% | 2.1만 |
|---|
| 2025.10.22 | ₩19,894 | ₩19,894 | ₩19,761 | ₩19,827 | -0.34% | 2만 |
|---|
| 2025.10.21 | ₩20,041 | ₩20,094 | ₩19,847 | ₩19,881 | -0.80% | 2.8만 |
|---|
| 2025.10.20 | ₩20,028 | ₩20,147 | ₩19,908 | ₩20,028 | 0.00% | 4.5만 |
|---|
| 2025.10.17 | ₩20,201 | ₩20,228 | ₩19,854 | ₩19,988 | -1.06% | 3.9만 |
|---|
| 2025.10.16 | ₩20,228 | ₩20,228 | ₩19,778 | ₩20,041 | -0.92% | 2.7만 |
|---|
| 2025.10.15 | ₩20,228 | ₩20,228 | ₩20,028 | ₩20,068 | -0.79% | 1.4만 |
|---|
| 2025.10.14 | ₩20,108 | ₩20,228 | ₩19,921 | ₩20,176 | +0.34% | 3.5만 |
|---|
| 2025.10.13 | ₩19,908 | ₩20,108 | ₩19,908 | ₩20,108 | +1.01% | 1.2만 |
|---|
| 2025.10.10 | ₩19,961 | ₩20,028 | ₩19,841 | ₩19,988 | +0.13% | 4만 |
|---|