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 | ₩17,308 | ₩17,748 | ₩17,308 | ₩17,722 | +2.39% | 6.6만 |
| 2026.10.08 | ₩17,388 | ₩17,488 | ₩17,228 | ₩17,255 | -0.77% | 2.5만 |
| 2026.10.07 | ₩17,588 | ₩17,748 | ₩17,375 | ₩17,375 | -1.21% | 2만 |
| 2026.10.06 | ₩17,321 | ₩17,602 | ₩17,321 | ₩17,588 | +1.54% | 4.1만 |
| 2026.10.05 | ₩17,482 | ₩17,588 | ₩17,320 | ₩17,388 | -0.53% | 6.5만 |
| 2026.10.02 | ₩17,602 | ₩17,802 | ₩17,588 | ₩17,708 | +0.61% | 6.4만 |
| 2026.10.01 | ₩17,455 | ₩17,642 | ₩17,455 | ₩17,575 | +0.69% | 5.2만 |
| 2026.09.30 | ₩17,215 | ₩17,674 | ₩17,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,495 |
| +1.63% |
| 5.6만 |
| 2026.09.29 | ₩17,335 | ₩17,428 | ₩17,041 | ₩17,335 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩17,682 | ₩17,921 | ₩17,215 | ₩17,375 | -1.74% | 2.3만 |
|---|
| 2026.09.25 | ₩17,748 | ₩17,775 | ₩17,695 | ₩17,735 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩18,042 | ₩18,109 | ₩17,722 | ₩17,735 | -1.70% | 2.2만 |
|---|
| 2026.09.23 | ₩18,202 | ₩18,202 | ₩17,909 | ₩18,109 | -0.51% | 5.9만 |
|---|
| 2026.09.22 | ₩18,322 | ₩18,442 | ₩18,209 | ₩18,256 | -0.36% | 2만 |
|---|
| 2026.09.21 | ₩18,469 | ₩18,469 | ₩18,296 | ₩18,349 | -0.65% | 3.1만 |
|---|
| 2026.09.18 | ₩18,616 | ₩18,669 | ₩18,376 | ₩18,442 | -0.93% | 1.9만 |
|---|
| 2026.09.17 | ₩18,629 | ₩18,923 | ₩18,429 | ₩18,629 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩18,683 | ₩18,723 | ₩18,482 | ₩18,616 | -0.36% | 2.9만 |
|---|
| 2026.09.15 | ₩18,482 | ₩18,949 | ₩18,309 | ₩18,736 | +1.37% | 7.9만 |
|---|
| 2026.09.14 | ₩18,949 | ₩18,949 | ₩18,429 | ₩18,696 | -1.34% | 3.6만 |
|---|
| 2026.09.11 | ₩18,990 | ₩19,030 | ₩18,889 | ₩18,923 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩19,216 | ₩19,216 | ₩18,816 | ₩18,976 | -1.25% | 2.2만 |
|---|
| 2026.09.09 | ₩19,336 | ₩19,363 | ₩19,194 | ₩19,230 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩19,350 | ₩19,377 | ₩19,300 | ₩19,350 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩19,403 | ₩19,410 | ₩19,370 | ₩19,370 | -0.17% | 6.7천 |
|---|
| 2026.09.03 | ₩19,443 | ₩19,523 | ₩19,350 | ₩19,403 | -0.21% | 1.2만 |
|---|
| 2026.09.02 | ₩19,657 | ₩19,657 | ₩19,350 | ₩19,403 | -1.29% | 9.5천 |
|---|
| 2026.09.01 | ₩19,790 | ₩19,830 | ₩19,662 | ₩19,683 | -0.54% | 3.6천 |
|---|
| 2026.08.31 | ₩20,017 | ₩20,064 | ₩19,630 | ₩19,884 | -0.67% | 1.6만 |
|---|
| 2026.08.28 | ₩19,790 | ₩20,244 | ₩19,377 | ₩20,150 | +1.82% | 3.6만 |
|---|
| 2026.08.27 | ₩19,750 | ₩19,892 | ₩19,643 | ₩19,850 | +0.51% | 7.6천 |
|---|
| 2026.08.26 | ₩19,723 | ₩19,929 | ₩19,630 | ₩19,670 | -0.27% | 7.1천 |
|---|
| 2026.08.25 | ₩19,750 | ₩19,990 | ₩19,557 | ₩19,830 | +0.41% | 1.7만 |
|---|
| 2026.08.24 | ₩19,550 | ₩19,617 | ₩19,371 | ₩19,550 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩19,490 | ₩19,610 | ₩19,363 | ₩19,443 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩19,617 | ₩19,617 | ₩19,483 | ₩19,497 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩19,603 | ₩19,630 | ₩19,537 | ₩19,590 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩19,643 | ₩19,665 | ₩19,577 | ₩19,630 | -0.07% | 2천 |
|---|
| 2026.08.17 | ₩19,764 | ₩19,764 | ₩19,670 | ₩19,691 | -0.36% | 1.7만 |
|---|
| 2026.08.14 | ₩19,683 | ₩19,790 | ₩19,670 | ₩19,670 | -0.07% | 1.3만 |
|---|
| 2026.08.13 | ₩19,790 | ₩19,884 | ₩19,790 | ₩19,790 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩19,764 | ₩19,884 | ₩19,723 | ₩19,785 | +0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩19,830 | ₩19,884 | ₩19,703 | ₩19,817 | -0.07% | 1.1만 |
|---|
| 2026.08.10 | ₩19,844 | ₩19,844 | ₩19,790 | ₩19,837 | -0.03% | 4천 |
|---|
| 2026.08.07 | ₩19,737 | ₩19,870 | ₩19,737 | ₩19,870 | +0.68% | 4.3천 |
|---|
| 2026.08.06 | ₩19,657 | ₩19,735 | ₩19,631 | ₩19,631 | -0.13% | 4.7천 |
|---|
| 2026.08.05 | ₩19,884 | ₩19,884 | ₩19,617 | ₩19,717 | -0.84% | 5.2천 |
|---|
| 2026.08.04 | ₩19,790 | ₩19,884 | ₩19,537 | ₩19,884 | +0.47% | 5.4천 |
|---|
| 2026.08.03 | ₩19,777 | ₩19,826 | ₩19,523 | ₩19,790 | +0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩19,844 | ₩19,844 | ₩19,617 | ₩19,683 | -0.81% | 1.2만 |
|---|
| 2026.07.30 | ₩19,670 | ₩19,670 | ₩19,537 | ₩19,657 | -0.07% | 6.5천 |
|---|
| 2026.07.29 | ₩19,870 | ₩19,870 | ₩19,577 | ₩19,577 | -1.48% | 3.5천 |
|---|
| 2026.07.28 | ₩19,483 | ₩19,610 | ₩19,377 | ₩19,497 | +0.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,017 | ₩20,017 | ₩19,483 | ₩19,545 | -2.36% | 1만 |
|---|
| 2026.07.24 | ₩19,693 | ₩20,017 | ₩19,631 | ₩19,643 | -0.25% | 5.8천 |
|---|
| 2026.07.23 | ₩19,777 | ₩19,777 | ₩19,577 | ₩19,697 | -0.40% | 6.8천 |
|---|
| 2026.07.22 | ₩19,884 | ₩19,884 | ₩19,797 | ₩19,797 | -0.44% | 4.6천 |
|---|
| 2026.07.21 | ₩19,937 | ₩19,937 | ₩19,840 | ₩19,884 | -0.27% | 6.7천 |
|---|
| 2026.07.20 | ₩19,924 | ₩19,950 | ₩19,804 | ₩19,870 | -0.27% | 2.7만 |
|---|
| 2026.07.17 | ₩19,950 | ₩19,984 | ₩19,804 | ₩19,845 | -0.53% | 1.3만 |
|---|
| 2026.07.16 | ₩20,004 | ₩20,004 | ₩19,857 | ₩19,857 | -0.73% | 9.9천 |
|---|
| 2026.07.15 | ₩20,030 | ₩20,084 | ₩19,790 | ₩19,937 | -0.47% | 3.1만 |
|---|
| 2026.07.14 | ₩19,897 | ₩20,064 | ₩19,897 | ₩20,064 | +0.84% | 2.5만 |
|---|
| 2026.07.13 | ₩19,964 | ₩19,964 | ₩19,830 | ₩19,897 | -0.33% | 1.7만 |
|---|
| 2026.07.10 | ₩20,070 | ₩20,150 | ₩19,884 | ₩19,964 | -0.53% | 1.6만 |
|---|
| 2026.07.09 | ₩20,017 | ₩20,017 | ₩19,897 | ₩20,017 | 0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩20,044 | ₩20,077 | ₩19,817 | ₩19,937 | -0.53% | 2.9만 |
|---|
| 2026.07.07 | ₩20,150 | ₩20,177 | ₩19,908 | ₩19,937 | -1.06% | 1.5만 |
|---|
| 2026.07.06 | ₩20,191 | ₩20,191 | ₩19,990 | ₩20,097 | -0.46% | 1.2만 |
|---|
| 2026.07.02 | ₩20,097 | ₩20,110 | ₩20,030 | ₩20,070 | -0.13% | 1.5만 |
|---|
| 2026.07.01 | ₩20,070 | ₩20,070 | ₩19,872 | ₩19,964 | -0.53% | 1.6만 |
|---|
| 2026.06.30 | ₩19,977 | ₩20,164 | ₩19,910 | ₩20,070 | +0.47% | 3만 |
|---|
| 2026.06.29 | ₩19,870 | ₩20,004 | ₩19,817 | ₩19,870 | 0.00% | 4.1만 |
|---|
| 2026.06.26 | ₩19,870 | ₩19,870 | ₩19,817 | ₩19,870 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩19,870 | ₩19,870 | ₩19,830 | ₩19,870 | 0.00% | 5.9천 |
|---|
| 2026.06.24 | ₩19,870 | ₩19,870 | ₩19,804 | ₩19,817 | -0.27% | 2.4만 |
|---|
| 2026.06.23 | ₩19,844 | ₩19,924 | ₩19,790 | ₩19,870 | +0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩19,937 | ₩19,937 | ₩19,804 | ₩19,868 | -0.35% | 6.2천 |
|---|
| 2026.06.18 | ₩19,924 | ₩19,937 | ₩19,804 | ₩19,937 | +0.07% | 2.4천 |
|---|
| 2026.06.17 | ₩19,977 | ₩19,977 | ₩19,810 | ₩19,810 | -0.84% | 3.4천 |
|---|
| 2026.06.16 | ₩19,844 | ₩19,937 | ₩19,804 | ₩19,925 | +0.41% | 2만 |
|---|
| 2026.06.15 | ₩20,004 | ₩20,004 | ₩19,750 | ₩19,844 | -0.80% | 5.2천 |
|---|
| 2026.06.12 | ₩20,084 | ₩20,084 | ₩19,814 | ₩19,844 | -1.20% | 2만 |
|---|
| 2026.06.11 | ₩19,817 | ₩19,884 | ₩19,804 | ₩19,857 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩19,990 | ₩19,990 | ₩19,790 | ₩19,817 | -0.87% | 3.6만 |
|---|
| 2026.06.09 | ₩19,804 | ₩19,804 | ₩19,737 | ₩19,777 | -0.13% | 1.4만 |
|---|
| 2026.06.08 | ₩19,764 | ₩19,817 | ₩19,710 | ₩19,757 | -0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩19,870 | ₩19,870 | ₩19,750 | ₩19,777 | -0.47% | 7.3천 |
|---|
| 2026.06.04 | ₩19,870 | ₩19,870 | ₩19,750 | ₩19,750 | -0.60% | 3.4천 |
|---|
| 2026.06.03 | ₩19,870 | ₩19,870 | ₩19,683 | ₩19,750 | -0.60% | 1.9만 |
|---|
| 2026.06.02 | ₩19,804 | ₩19,844 | ₩19,683 | ₩19,697 | -0.54% | 8.7천 |
|---|
| 2026.06.01 | ₩19,884 | ₩19,884 | ₩19,643 | ₩19,750 | -0.67% | 2.7만 |
|---|
| 2026.05.29 | ₩19,830 | ₩19,844 | ₩19,764 | ₩19,830 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩19,710 | ₩19,937 | ₩19,697 | ₩19,817 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩19,657 | ₩19,750 | ₩19,635 | ₩19,710 | +0.27% | 2만 |
|---|
| 2026.05.26 | ₩19,683 | ₩19,683 | ₩19,510 | ₩19,603 | -0.41% | 9.7천 |
|---|
| 2026.05.22 | ₩19,657 | ₩19,657 | ₩19,350 | ₩19,483 | -0.88% | 6.5천 |
|---|
| 2026.05.21 | ₩19,657 | ₩19,657 | ₩19,434 | ₩19,522 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩19,710 | ₩19,710 | ₩19,350 | ₩19,537 | -0.88% | 2.3만 |
|---|
| 2026.05.19 | ₩19,563 | ₩19,750 | ₩19,442 | ₩19,570 | +0.03% | 1.3만 |
|---|
| 2026.05.18 | ₩20,070 | ₩20,070 | ₩19,443 | ₩19,630 | -2.19% | 3만 |
|---|
| 2026.05.15 | ₩19,817 | ₩20,244 | ₩19,725 | ₩20,037 | +1.11% | 2.7만 |
|---|
| 2026.05.14 | ₩20,057 | ₩20,177 | ₩19,770 | ₩19,964 | -0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩19,964 | ₩20,191 | ₩19,697 | ₩19,997 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩19,990 | ₩20,110 | ₩19,884 | ₩19,957 | -0.17% | 9.2천 |
|---|
| 2026.05.11 | ₩20,044 | ₩20,124 | ₩19,910 | ₩19,964 | -0.40% | 7.5천 |
|---|
| 2026.05.08 | ₩19,990 | ₩20,044 | ₩19,977 | ₩19,977 | -0.07% | 8.5천 |
|---|
| 2026.05.07 | ₩19,964 | ₩19,984 | ₩19,830 | ₩19,950 | -0.07% | 6천 |
|---|
| 2026.05.06 | ₩19,937 | ₩20,191 | ₩19,830 | ₩19,950 | +0.07% | 3.1만 |
|---|
| 2026.05.05 | ₩19,897 | ₩19,937 | ₩19,817 | ₩19,937 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩19,777 | ₩19,870 | ₩19,723 | ₩19,810 | +0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩19,844 | ₩19,937 | ₩19,683 | ₩19,723 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩19,924 | ₩19,937 | ₩19,723 | ₩19,777 | -0.74% | 2.7만 |
|---|
| 2026.04.29 | ₩19,723 | ₩19,764 | ₩19,550 | ₩19,603 | -0.61% | 2.4만 |
|---|
| 2026.04.28 | ₩19,723 | ₩19,723 | ₩19,430 | ₩19,603 | -0.61% | 3만 |
|---|
| 2026.04.27 | ₩19,764 | ₩19,817 | ₩19,686 | ₩19,817 | +0.27% | 8.3천 |
|---|
| 2026.04.24 | ₩19,924 | ₩19,924 | ₩19,703 | ₩19,703 | -1.11% | 3.6천 |
|---|
| 2026.04.23 | ₩19,817 | ₩19,817 | ₩19,723 | ₩19,723 | -0.47% | 1만 |
|---|
| 2026.04.22 | ₩19,884 | ₩19,884 | ₩19,790 | ₩19,817 | -0.34% | 1.5만 |
|---|
| 2026.04.21 | ₩19,844 | ₩19,910 | ₩19,729 | ₩19,910 | +0.34% | 1.6만 |
|---|
| 2026.04.20 | ₩19,937 | ₩19,937 | ₩19,617 | ₩19,790 | -0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩19,897 | ₩19,937 | ₩19,750 | ₩19,897 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩19,937 | ₩19,937 | ₩19,723 | ₩19,804 | -0.67% | 1.8만 |
|---|
| 2026.04.15 | ₩19,937 | ₩19,937 | ₩19,630 | ₩19,804 | -0.67% | 1.3만 |
|---|
| 2026.04.14 | ₩19,777 | ₩19,937 | ₩19,630 | ₩19,870 | +0.47% | 3.1만 |
|---|
| 2026.04.13 | ₩19,844 | ₩19,870 | ₩19,663 | ₩19,764 | -0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩19,937 | ₩19,937 | ₩19,690 | ₩19,764 | -0.87% | 1.4만 |
|---|
| 2026.04.09 | ₩19,764 | ₩19,937 | ₩19,430 | ₩19,884 | +0.61% | 2.5만 |
|---|
| 2026.04.08 | ₩19,857 | ₩19,857 | ₩19,044 | ₩19,697 | -0.81% | 1.6만 |
|---|
| 2026.04.07 | ₩19,804 | ₩20,090 | ₩19,350 | ₩19,657 | -0.74% | 1.7만 |
|---|
| 2026.04.06 | ₩19,683 | ₩19,764 | ₩19,683 | ₩19,697 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩19,630 | ₩19,750 | ₩19,557 | ₩19,670 | +0.20% | 7.9천 |
|---|
| 2026.04.01 | ₩19,670 | ₩19,723 | ₩19,483 | ₩19,523 | -0.75% | 3.5만 |
|---|
| 2026.03.31 | ₩19,817 | ₩19,830 | ₩19,486 | ₩19,603 | -1.08% | 2.4만 |
|---|
| 2026.03.30 | ₩19,270 | ₩19,643 | ₩19,176 | ₩19,603 | +1.73% | 3.3만 |
|---|
| 2026.03.27 | ₩19,043 | ₩19,123 | ₩18,896 | ₩19,016 | -0.14% | 9.3천 |
|---|
| 2026.03.26 | ₩19,070 | ₩19,176 | ₩19,003 | ₩19,043 | -0.14% | 1.9만 |
|---|
| 2026.03.25 | ₩18,976 | ₩19,203 | ₩18,976 | ₩19,083 | +0.56% | 1.1만 |
|---|
| 2026.03.24 | ₩19,430 | ₩19,470 | ₩18,896 | ₩18,923 | -2.61% | 2.1만 |
|---|
| 2026.03.23 | ₩19,670 | ₩19,670 | ₩19,350 | ₩19,437 | -1.19% | 6.6천 |
|---|
| 2026.03.20 | ₩19,643 | ₩19,643 | ₩19,390 | ₩19,457 | -0.95% | 2만 |
|---|
| 2026.03.19 | ₩19,617 | ₩19,710 | ₩19,497 | ₩19,630 | +0.07% | 3.3천 |
|---|
| 2026.03.18 | ₩19,737 | ₩19,737 | ₩19,510 | ₩19,523 | -1.08% | 5.5천 |
|---|
| 2026.03.17 | ₩19,697 | ₩19,697 | ₩19,537 | ₩19,643 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩19,630 | ₩19,749 | ₩19,510 | ₩19,643 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩19,617 | ₩19,764 | ₩19,483 | ₩19,630 | +0.07% | 2.2만 |
|---|
| 2026.03.12 | ₩19,630 | ₩19,764 | ₩19,583 | ₩19,590 | -0.20% | 7.8천 |
|---|
| 2026.03.11 | ₩19,537 | ₩19,737 | ₩19,485 | ₩19,630 | +0.48% | 5.2천 |
|---|
| 2026.03.10 | ₩19,523 | ₩19,643 | ₩19,430 | ₩19,457 | -0.34% | 4.2만 |
|---|
| 2026.03.09 | ₩19,683 | ₩19,683 | ₩19,590 | ₩19,637 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩19,777 | ₩19,777 | ₩19,590 | ₩19,677 | -0.51% | 9.1천 |
|---|
| 2026.03.05 | ₩19,737 | ₩19,777 | ₩19,630 | ₩19,750 | +0.07% | 1.7만 |
|---|
| 2026.03.04 | ₩19,964 | ₩20,030 | ₩19,717 | ₩19,750 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩20,004 | ₩20,057 | ₩19,697 | ₩20,044 | +0.20% | 2.9만 |
|---|
| 2026.03.02 | ₩19,937 | ₩20,070 | ₩19,937 | ₩20,009 | +0.36% | 4.1만 |
|---|
| 2026.02.27 | ₩19,910 | ₩20,124 | ₩19,857 | ₩19,945 | +0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩19,857 | ₩19,884 | ₩19,657 | ₩19,817 | -0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩19,790 | ₩19,884 | ₩19,777 | ₩19,790 | 0.00% | 2.8만 |
|---|
| 2026.02.24 | ₩19,617 | ₩19,784 | ₩19,417 | ₩19,743 | +0.65% | 2.3만 |
|---|
| 2026.02.23 | ₩19,844 | ₩19,950 | ₩19,603 | ₩19,630 | -1.08% | 2.2만 |
|---|
| 2026.02.20 | ₩19,977 | ₩20,017 | ₩19,617 | ₩19,777 | -1.00% | 2.3만 |
|---|
| 2026.02.19 | ₩19,964 | ₩19,964 | ₩19,457 | ₩19,870 | -0.47% | 2.8만 |
|---|
| 2026.02.18 | ₩20,084 | ₩20,084 | ₩19,737 | ₩19,857 | -1.13% | 1.1만 |
|---|
| 2026.02.17 | ₩20,204 | ₩20,217 | ₩19,910 | ₩20,004 | -0.99% | 2.3만 |
|---|
| 2026.02.13 | ₩20,097 | ₩20,177 | ₩19,897 | ₩20,164 | +0.33% | 7.4천 |
|---|
| 2026.02.12 | ₩20,164 | ₩20,217 | ₩20,070 | ₩20,217 | +0.26% | 1.3만 |
|---|
| 2026.02.11 | ₩20,164 | ₩20,217 | ₩20,017 | ₩20,097 | -0.33% | 1.6만 |
|---|
| 2026.02.10 | ₩20,137 | ₩20,221 | ₩20,137 | ₩20,150 | +0.07% | 1.1만 |
|---|
| 2026.02.09 | ₩20,164 | ₩20,211 | ₩20,030 | ₩20,057 | -0.53% | 1.4만 |
|---|
| 2026.02.06 | ₩20,257 | ₩20,284 | ₩19,904 | ₩20,057 | -0.99% | 2.5만 |
|---|
| 2026.02.05 | ₩20,084 | ₩20,404 | ₩19,960 | ₩20,044 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩19,817 | ₩20,097 | ₩19,784 | ₩20,084 | +1.35% | 4.3만 |
|---|
| 2026.02.03 | ₩19,670 | ₩19,844 | ₩19,617 | ₩19,790 | +0.61% | 6.7만 |
|---|
| 2026.02.02 | ₩19,683 | ₩19,710 | ₩19,593 | ₩19,643 | -0.20% | 8.7만 |
|---|
| 2026.01.30 | ₩19,777 | ₩19,777 | ₩19,662 | ₩19,697 | -0.40% | 1.7만 |
|---|
| 2026.01.29 | ₩19,683 | ₩19,683 | ₩19,603 | ₩19,657 | -0.14% | 3.5만 |
|---|
| 2026.01.28 | ₩19,510 | ₩19,697 | ₩19,470 | ₩19,630 | +0.62% | 2.5만 |
|---|
| 2026.01.27 | ₩19,377 | ₩19,483 | ₩19,336 | ₩19,458 | +0.42% | 4.3만 |
|---|
| 2026.01.26 | ₩19,510 | ₩19,510 | ₩19,310 | ₩19,390 | -0.62% | 2.2만 |
|---|
| 2026.01.23 | ₩19,497 | ₩19,497 | ₩19,421 | ₩19,443 | -0.27% | 1.9만 |
|---|
| 2026.01.22 | ₩19,483 | ₩19,483 | ₩19,405 | ₩19,417 | -0.34% | 2만 |
|---|
| 2026.01.21 | ₩19,550 | ₩19,550 | ₩19,430 | ₩19,470 | -0.41% | 1.6만 |
|---|
| 2026.01.20 | ₩19,550 | ₩19,550 | ₩19,430 | ₩19,550 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩19,577 | ₩19,617 | ₩19,497 | ₩19,550 | -0.14% | 7.1천 |
|---|
| 2026.01.15 | ₩19,563 | ₩19,617 | ₩19,417 | ₩19,537 | -0.14% | 1.6만 |
|---|
| 2026.01.14 | ₩19,657 | ₩19,750 | ₩19,583 | ₩19,617 | -0.20% | 3.1만 |
|---|
| 2026.01.13 | ₩19,590 | ₩19,723 | ₩19,545 | ₩19,643 | +0.27% | 1.8만 |
|---|
| 2026.01.12 | ₩19,577 | ₩19,623 | ₩19,557 | ₩19,577 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩19,483 | ₩19,603 | ₩19,417 | ₩19,590 | +0.55% | 3.5만 |
|---|
| 2026.01.08 | ₩19,470 | ₩19,535 | ₩19,417 | ₩19,457 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩19,483 | ₩19,537 | ₩19,443 | ₩19,457 | -0.14% | 3.1만 |
|---|
| 2026.01.06 | ₩19,577 | ₩19,577 | ₩19,377 | ₩19,430 | -0.75% | 3.5만 |
|---|
| 2026.01.05 | ₩19,403 | ₩19,563 | ₩19,363 | ₩19,483 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩19,457 | ₩19,457 | ₩19,316 | ₩19,377 | -0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩19,443 | ₩19,457 | ₩19,283 | ₩19,377 | -0.34% | 4.2만 |
|---|
| 2025.12.30 | ₩19,110 | ₩19,403 | ₩19,110 | ₩19,363 | +1.33% | 12만 |
|---|
| 2025.12.29 | ₩19,483 | ₩19,483 | ₩19,110 | ₩19,203 | -1.44% | 10.7만 |
|---|
| 2025.12.26 | ₩19,790 | ₩19,790 | ₩19,323 | ₩19,390 | -2.02% | 3.5만 |
|---|
| 2025.12.24 | ₩19,550 | ₩19,617 | ₩19,497 | ₩19,543 | -0.03% | 9천 |
|---|
| 2025.12.23 | ₩19,670 | ₩20,017 | ₩19,557 | ₩19,603 | -0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩19,683 | ₩19,797 | ₩19,609 | ₩19,643 | -0.20% | 2.8만 |
|---|
| 2025.12.19 | ₩19,937 | ₩19,937 | ₩19,550 | ₩19,750 | -0.94% | 5.2만 |
|---|
| 2025.12.18 | ₩19,790 | ₩19,950 | ₩19,670 | ₩19,937 | +0.74% | 4.8만 |
|---|
| 2025.12.17 | ₩19,723 | ₩19,869 | ₩19,647 | ₩19,804 | +0.41% | 3.1만 |
|---|
| 2025.12.16 | ₩19,457 | ₩20,217 | ₩19,457 | ₩19,937 | +2.47% | 9만 |
|---|
| 2025.12.15 | ₩19,737 | ₩19,764 | ₩19,617 | ₩19,630 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩19,710 | ₩19,857 | ₩19,590 | ₩19,844 | +0.68% | 4.9만 |
|---|
| 2025.12.11 | ₩19,750 | ₩19,829 | ₩19,629 | ₩19,670 | -0.41% | 1.6만 |
|---|
| 2025.12.10 | ₩19,884 | ₩20,177 | ₩19,737 | ₩19,750 | -0.67% | 4.5만 |
|---|
| 2025.12.09 | ₩19,777 | ₩19,924 | ₩19,723 | ₩19,804 | +0.13% | 2.5만 |
|---|
| 2025.12.08 | ₩19,657 | ₩19,830 | ₩19,577 | ₩19,817 | +0.81% | 3.6만 |
|---|
| 2025.12.05 | ₩19,643 | ₩19,710 | ₩19,590 | ₩19,657 | +0.07% | 1.8만 |
|---|
| 2025.12.04 | ₩19,443 | ₩19,643 | ₩19,417 | ₩19,550 | +0.55% | 3.7만 |
|---|
| 2025.12.03 | ₩19,363 | ₩19,643 | ₩19,343 | ₩19,643 | +1.45% | 9.3만 |
|---|
| 2025.12.02 | ₩19,470 | ₩19,470 | ₩19,210 | ₩19,390 | -0.41% | 7.9만 |
|---|
| 2025.12.01 | ₩19,483 | ₩19,562 | ₩19,383 | ₩19,403 | -0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩19,590 | ₩19,590 | ₩19,363 | ₩19,550 | -0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩19,403 | ₩19,590 | ₩19,390 | ₩19,537 | +0.69% | 3.2만 |
|---|
| 2025.11.25 | ₩19,270 | ₩19,457 | ₩19,216 | ₩19,350 | +0.42% | 8.8만 |
|---|
| 2025.11.24 | ₩19,577 | ₩19,619 | ₩19,350 | ₩19,390 | -0.95% | 5.8만 |
|---|
| 2025.11.21 | ₩19,870 | ₩19,909 | ₩19,550 | ₩19,577 | -1.48% | 3.1만 |
|---|
| 2025.11.20 | ₩20,070 | ₩20,177 | ₩19,723 | ₩19,790 | -1.40% | 4.3만 |
|---|
| 2025.11.19 | ₩20,017 | ₩20,184 | ₩20,017 | ₩20,057 | +0.20% | 1.6만 |
|---|
| 2025.11.18 | ₩20,097 | ₩20,150 | ₩20,017 | ₩20,017 | -0.40% | 6.4천 |
|---|
| 2025.11.17 | ₩20,217 | ₩20,217 | ₩20,057 | ₩20,137 | -0.40% | 2.9만 |
|---|
| 2025.11.14 | ₩20,030 | ₩20,204 | ₩20,017 | ₩20,177 | +0.73% | 7만 |
|---|
| 2025.11.13 | ₩20,070 | ₩20,204 | ₩20,022 | ₩20,096 | +0.13% | 3.3만 |
|---|
| 2025.11.12 | ₩20,217 | ₩20,217 | ₩20,018 | ₩20,070 | -0.73% | 1.7만 |
|---|
| 2025.11.11 | ₩20,004 | ₩20,177 | ₩20,004 | ₩20,150 | +0.73% | 1.3만 |
|---|
| 2025.11.10 | ₩20,124 | ₩20,204 | ₩20,084 | ₩20,097 | -0.13% | 6.9천 |
|---|
| 2025.11.07 | ₩20,150 | ₩20,217 | ₩20,137 | ₩20,137 | -0.07% | 1.5만 |
|---|
| 2025.11.06 | ₩20,191 | ₩20,217 | ₩20,025 | ₩20,164 | -0.13% | 1.4만 |
|---|
| 2025.11.05 | ₩20,204 | ₩20,217 | ₩20,004 | ₩20,217 | +0.07% | 3만 |
|---|
| 2025.11.04 | ₩20,044 | ₩20,177 | ₩20,017 | ₩20,130 | +0.43% | 1.3만 |
|---|
| 2025.11.03 | ₩20,204 | ₩20,204 | ₩19,950 | ₩20,017 | -0.92% | 3만 |
|---|
| 2025.10.31 | ₩20,137 | ₩20,217 | ₩19,964 | ₩20,164 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩20,137 | ₩20,164 | ₩19,937 | ₩20,017 | -0.60% | 1.8만 |
|---|
| 2025.10.29 | ₩20,150 | ₩20,171 | ₩20,097 | ₩20,110 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩19,884 | ₩20,217 | ₩19,777 | ₩20,217 | +1.68% | 8만 |
|---|
| 2025.10.27 | ₩19,897 | ₩19,964 | ₩19,777 | ₩19,844 | -0.27% | 1.4만 |
|---|
| 2025.10.24 | ₩19,723 | ₩19,870 | ₩19,670 | ₩19,870 | +0.74% | 2.3만 |
|---|
| 2025.10.23 | ₩19,844 | ₩19,972 | ₩19,723 | ₩19,725 | -0.60% | 2.1만 |
|---|
| 2025.10.22 | ₩19,884 | ₩19,884 | ₩19,750 | ₩19,817 | -0.34% | 2만 |
|---|
| 2025.10.21 | ₩20,030 | ₩20,084 | ₩19,837 | ₩19,870 | -0.80% | 2.8만 |
|---|
| 2025.10.20 | ₩20,017 | ₩20,136 | ₩19,897 | ₩20,017 | 0.00% | 4.5만 |
|---|
| 2025.10.17 | ₩20,191 | ₩20,217 | ₩19,844 | ₩19,977 | -1.06% | 3.9만 |
|---|
| 2025.10.16 | ₩20,217 | ₩20,217 | ₩19,768 | ₩20,030 | -0.92% | 2.7만 |
|---|
| 2025.10.15 | ₩20,217 | ₩20,217 | ₩20,017 | ₩20,057 | -0.79% | 1.4만 |
|---|
| 2025.10.14 | ₩20,097 | ₩20,217 | ₩19,910 | ₩20,165 | +0.34% | 3.5만 |
|---|
| 2025.10.13 | ₩19,897 | ₩20,097 | ₩19,897 | ₩20,097 | +1.01% | 1.2만 |
|---|
| 2025.10.10 | ₩19,950 | ₩20,017 | ₩19,830 | ₩19,977 | +0.13% | 4만 |
|---|