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 | ₩17,316 | ₩17,756 | ₩17,316 | ₩17,729 | +2.39% | 6.6만 |
| 2026.10.08 | ₩17,396 | ₩17,496 | ₩17,235 | ₩17,262 | -0.77% | 2.5만 |
| 2026.10.07 | ₩17,596 | ₩17,756 | ₩17,382 | ₩17,382 | -1.21% | 2만 |
| 2026.10.06 | ₩17,329 | ₩17,609 | ₩17,329 | ₩17,596 | +1.54% | 4.1만 |
| 2026.10.05 | ₩17,489 | ₩17,596 | ₩17,328 | ₩17,396 | -0.53% | 6.5만 |
| 2026.10.02 | ₩17,609 | ₩17,810 | ₩17,596 | ₩17,716 | +0.61% | 6.4만 |
| 2026.10.01 | ₩17,462 | ₩17,649 | ₩17,462 | ₩17,583 | +0.69% | 5.2만 |
| 2026.09.30 | ₩17,222 | ₩17,681 | ₩17,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,503 |
| +1.63% |
| 5.6만 |
| 2026.09.29 | ₩17,342 | ₩17,436 | ₩17,049 | ₩17,342 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩17,689 | ₩17,928 | ₩17,222 | ₩17,382 | -1.74% | 2.3만 |
|---|
| 2026.09.25 | ₩17,756 | ₩17,783 | ₩17,703 | ₩17,743 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩18,050 | ₩18,117 | ₩17,729 | ₩17,743 | -1.70% | 2.2만 |
|---|
| 2026.09.23 | ₩18,210 | ₩18,210 | ₩17,916 | ₩18,117 | -0.51% | 5.9만 |
|---|
| 2026.09.22 | ₩18,330 | ₩18,450 | ₩18,217 | ₩18,263 | -0.36% | 2만 |
|---|
| 2026.09.21 | ₩18,477 | ₩18,477 | ₩18,304 | ₩18,357 | -0.65% | 3.1만 |
|---|
| 2026.09.18 | ₩18,624 | ₩18,677 | ₩18,384 | ₩18,450 | -0.93% | 1.9만 |
|---|
| 2026.09.17 | ₩18,637 | ₩18,931 | ₩18,437 | ₩18,637 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩18,691 | ₩18,731 | ₩18,490 | ₩18,624 | -0.36% | 2.9만 |
|---|
| 2026.09.15 | ₩18,490 | ₩18,958 | ₩18,317 | ₩18,744 | +1.37% | 7.9만 |
|---|
| 2026.09.14 | ₩18,958 | ₩18,958 | ₩18,437 | ₩18,704 | -1.34% | 3.6만 |
|---|
| 2026.09.11 | ₩18,998 | ₩19,038 | ₩18,898 | ₩18,931 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩19,225 | ₩19,225 | ₩18,824 | ₩18,984 | -1.25% | 2.2만 |
|---|
| 2026.09.09 | ₩19,345 | ₩19,372 | ₩19,202 | ₩19,238 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩19,358 | ₩19,385 | ₩19,309 | ₩19,358 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩19,412 | ₩19,418 | ₩19,378 | ₩19,378 | -0.17% | 6.7천 |
|---|
| 2026.09.03 | ₩19,452 | ₩19,532 | ₩19,358 | ₩19,412 | -0.21% | 1.2만 |
|---|
| 2026.09.02 | ₩19,665 | ₩19,665 | ₩19,358 | ₩19,412 | -1.29% | 9.5천 |
|---|
| 2026.09.01 | ₩19,799 | ₩19,839 | ₩19,671 | ₩19,692 | -0.54% | 3.6천 |
|---|
| 2026.08.31 | ₩20,026 | ₩20,072 | ₩19,639 | ₩19,892 | -0.67% | 1.6만 |
|---|
| 2026.08.28 | ₩19,799 | ₩20,253 | ₩19,385 | ₩20,159 | +1.82% | 3.6만 |
|---|
| 2026.08.27 | ₩19,759 | ₩19,900 | ₩19,652 | ₩19,859 | +0.51% | 7.6천 |
|---|
| 2026.08.26 | ₩19,732 | ₩19,938 | ₩19,639 | ₩19,679 | -0.27% | 7.1천 |
|---|
| 2026.08.25 | ₩19,759 | ₩19,999 | ₩19,565 | ₩19,839 | +0.41% | 1.7만 |
|---|
| 2026.08.24 | ₩19,558 | ₩19,625 | ₩19,380 | ₩19,558 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩19,498 | ₩19,619 | ₩19,372 | ₩19,452 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩19,625 | ₩19,625 | ₩19,492 | ₩19,505 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩19,612 | ₩19,639 | ₩19,545 | ₩19,599 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩19,652 | ₩19,673 | ₩19,585 | ₩19,639 | -0.07% | 2천 |
|---|
| 2026.08.17 | ₩19,772 | ₩19,772 | ₩19,679 | ₩19,700 | -0.36% | 1.7만 |
|---|
| 2026.08.14 | ₩19,692 | ₩19,799 | ₩19,679 | ₩19,679 | -0.07% | 1.3만 |
|---|
| 2026.08.13 | ₩19,799 | ₩19,892 | ₩19,799 | ₩19,799 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩19,772 | ₩19,892 | ₩19,732 | ₩19,793 | +0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩19,839 | ₩19,892 | ₩19,712 | ₩19,825 | -0.07% | 1.1만 |
|---|
| 2026.08.10 | ₩19,852 | ₩19,852 | ₩19,799 | ₩19,846 | -0.03% | 4천 |
|---|
| 2026.08.07 | ₩19,745 | ₩19,879 | ₩19,745 | ₩19,879 | +0.68% | 4.3천 |
|---|
| 2026.08.06 | ₩19,665 | ₩19,744 | ₩19,640 | ₩19,640 | -0.13% | 4.7천 |
|---|
| 2026.08.05 | ₩19,892 | ₩19,892 | ₩19,625 | ₩19,725 | -0.84% | 5.2천 |
|---|
| 2026.08.04 | ₩19,799 | ₩19,892 | ₩19,545 | ₩19,892 | +0.47% | 5.4천 |
|---|
| 2026.08.03 | ₩19,785 | ₩19,835 | ₩19,532 | ₩19,799 | +0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩19,852 | ₩19,852 | ₩19,625 | ₩19,692 | -0.81% | 1.2만 |
|---|
| 2026.07.30 | ₩19,679 | ₩19,679 | ₩19,545 | ₩19,665 | -0.07% | 6.5천 |
|---|
| 2026.07.29 | ₩19,879 | ₩19,879 | ₩19,585 | ₩19,585 | -1.48% | 3.5천 |
|---|
| 2026.07.28 | ₩19,492 | ₩19,619 | ₩19,385 | ₩19,505 | +0.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,026 | ₩20,026 | ₩19,492 | ₩19,553 | -2.36% | 1만 |
|---|
| 2026.07.24 | ₩19,701 | ₩20,026 | ₩19,640 | ₩19,652 | -0.25% | 5.8천 |
|---|
| 2026.07.23 | ₩19,785 | ₩19,785 | ₩19,585 | ₩19,705 | -0.40% | 6.8천 |
|---|
| 2026.07.22 | ₩19,892 | ₩19,892 | ₩19,805 | ₩19,805 | -0.44% | 4.6천 |
|---|
| 2026.07.21 | ₩19,946 | ₩19,946 | ₩19,848 | ₩19,892 | -0.27% | 6.7천 |
|---|
| 2026.07.20 | ₩19,932 | ₩19,959 | ₩19,812 | ₩19,879 | -0.27% | 2.7만 |
|---|
| 2026.07.17 | ₩19,959 | ₩19,992 | ₩19,812 | ₩19,854 | -0.53% | 1.3만 |
|---|
| 2026.07.16 | ₩20,012 | ₩20,012 | ₩19,866 | ₩19,866 | -0.73% | 9.9천 |
|---|
| 2026.07.15 | ₩20,039 | ₩20,093 | ₩19,799 | ₩19,946 | -0.47% | 3.1만 |
|---|
| 2026.07.14 | ₩19,906 | ₩20,072 | ₩19,906 | ₩20,072 | +0.84% | 2.5만 |
|---|
| 2026.07.13 | ₩19,972 | ₩19,972 | ₩19,839 | ₩19,906 | -0.33% | 1.7만 |
|---|
| 2026.07.10 | ₩20,079 | ₩20,159 | ₩19,892 | ₩19,972 | -0.53% | 1.6만 |
|---|
| 2026.07.09 | ₩20,026 | ₩20,026 | ₩19,906 | ₩20,026 | 0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩20,052 | ₩20,086 | ₩19,825 | ₩19,946 | -0.53% | 2.9만 |
|---|
| 2026.07.07 | ₩20,159 | ₩20,186 | ₩19,916 | ₩19,946 | -1.06% | 1.5만 |
|---|
| 2026.07.06 | ₩20,199 | ₩20,199 | ₩19,999 | ₩20,106 | -0.46% | 1.2만 |
|---|
| 2026.07.02 | ₩20,106 | ₩20,119 | ₩20,039 | ₩20,079 | -0.13% | 1.5만 |
|---|
| 2026.07.01 | ₩20,079 | ₩20,079 | ₩19,880 | ₩19,972 | -0.53% | 1.6만 |
|---|
| 2026.06.30 | ₩19,986 | ₩20,173 | ₩19,919 | ₩20,079 | +0.47% | 3만 |
|---|
| 2026.06.29 | ₩19,879 | ₩20,012 | ₩19,825 | ₩19,879 | 0.00% | 4.1만 |
|---|
| 2026.06.26 | ₩19,879 | ₩19,879 | ₩19,825 | ₩19,879 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩19,879 | ₩19,879 | ₩19,839 | ₩19,879 | 0.00% | 5.9천 |
|---|
| 2026.06.24 | ₩19,879 | ₩19,879 | ₩19,812 | ₩19,825 | -0.27% | 2.4만 |
|---|
| 2026.06.23 | ₩19,852 | ₩19,932 | ₩19,799 | ₩19,879 | +0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩19,946 | ₩19,946 | ₩19,812 | ₩19,876 | -0.35% | 6.2천 |
|---|
| 2026.06.18 | ₩19,932 | ₩19,946 | ₩19,812 | ₩19,946 | +0.07% | 2.4천 |
|---|
| 2026.06.17 | ₩19,986 | ₩19,986 | ₩19,819 | ₩19,819 | -0.84% | 3.4천 |
|---|
| 2026.06.16 | ₩19,852 | ₩19,946 | ₩19,812 | ₩19,934 | +0.41% | 2만 |
|---|
| 2026.06.15 | ₩20,012 | ₩20,012 | ₩19,759 | ₩19,852 | -0.80% | 5.2천 |
|---|
| 2026.06.12 | ₩20,093 | ₩20,093 | ₩19,823 | ₩19,852 | -1.20% | 2만 |
|---|
| 2026.06.11 | ₩19,825 | ₩19,892 | ₩19,812 | ₩19,866 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩19,999 | ₩19,999 | ₩19,799 | ₩19,825 | -0.87% | 3.6만 |
|---|
| 2026.06.09 | ₩19,812 | ₩19,812 | ₩19,745 | ₩19,785 | -0.13% | 1.4만 |
|---|
| 2026.06.08 | ₩19,772 | ₩19,825 | ₩19,719 | ₩19,765 | -0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩19,879 | ₩19,879 | ₩19,759 | ₩19,785 | -0.47% | 7.3천 |
|---|
| 2026.06.04 | ₩19,879 | ₩19,879 | ₩19,759 | ₩19,759 | -0.60% | 3.4천 |
|---|
| 2026.06.03 | ₩19,879 | ₩19,879 | ₩19,692 | ₩19,759 | -0.60% | 1.9만 |
|---|
| 2026.06.02 | ₩19,812 | ₩19,852 | ₩19,692 | ₩19,705 | -0.54% | 8.7천 |
|---|
| 2026.06.01 | ₩19,892 | ₩19,892 | ₩19,652 | ₩19,759 | -0.67% | 2.7만 |
|---|
| 2026.05.29 | ₩19,839 | ₩19,852 | ₩19,772 | ₩19,839 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩19,719 | ₩19,946 | ₩19,705 | ₩19,825 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩19,665 | ₩19,759 | ₩19,644 | ₩19,719 | +0.27% | 2만 |
|---|
| 2026.05.26 | ₩19,692 | ₩19,692 | ₩19,518 | ₩19,612 | -0.41% | 9.7천 |
|---|
| 2026.05.22 | ₩19,665 | ₩19,665 | ₩19,358 | ₩19,492 | -0.88% | 6.5천 |
|---|
| 2026.05.21 | ₩19,665 | ₩19,665 | ₩19,442 | ₩19,530 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩19,719 | ₩19,719 | ₩19,358 | ₩19,545 | -0.88% | 2.3만 |
|---|
| 2026.05.19 | ₩19,572 | ₩19,759 | ₩19,450 | ₩19,579 | +0.03% | 1.3만 |
|---|
| 2026.05.18 | ₩20,079 | ₩20,079 | ₩19,452 | ₩19,639 | -2.19% | 3만 |
|---|
| 2026.05.15 | ₩19,825 | ₩20,253 | ₩19,733 | ₩20,046 | +1.11% | 2.7만 |
|---|
| 2026.05.14 | ₩20,066 | ₩20,186 | ₩19,779 | ₩19,972 | -0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩19,972 | ₩20,199 | ₩19,705 | ₩20,006 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩19,999 | ₩20,119 | ₩19,892 | ₩19,966 | -0.17% | 9.2천 |
|---|
| 2026.05.11 | ₩20,052 | ₩20,133 | ₩19,919 | ₩19,972 | -0.40% | 7.5천 |
|---|
| 2026.05.08 | ₩19,999 | ₩20,052 | ₩19,986 | ₩19,986 | -0.07% | 8.5천 |
|---|
| 2026.05.07 | ₩19,972 | ₩19,992 | ₩19,839 | ₩19,959 | -0.07% | 6천 |
|---|
| 2026.05.06 | ₩19,946 | ₩20,199 | ₩19,839 | ₩19,959 | +0.07% | 3.1만 |
|---|
| 2026.05.05 | ₩19,906 | ₩19,946 | ₩19,825 | ₩19,946 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩19,785 | ₩19,879 | ₩19,732 | ₩19,819 | +0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩19,852 | ₩19,946 | ₩19,692 | ₩19,732 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩19,932 | ₩19,946 | ₩19,732 | ₩19,785 | -0.74% | 2.7만 |
|---|
| 2026.04.29 | ₩19,732 | ₩19,772 | ₩19,558 | ₩19,612 | -0.61% | 2.4만 |
|---|
| 2026.04.28 | ₩19,732 | ₩19,732 | ₩19,438 | ₩19,612 | -0.61% | 3만 |
|---|
| 2026.04.27 | ₩19,772 | ₩19,825 | ₩19,695 | ₩19,825 | +0.27% | 8.3천 |
|---|
| 2026.04.24 | ₩19,932 | ₩19,932 | ₩19,712 | ₩19,712 | -1.11% | 3.6천 |
|---|
| 2026.04.23 | ₩19,825 | ₩19,825 | ₩19,732 | ₩19,732 | -0.47% | 1만 |
|---|
| 2026.04.22 | ₩19,892 | ₩19,892 | ₩19,799 | ₩19,825 | -0.34% | 1.5만 |
|---|
| 2026.04.21 | ₩19,852 | ₩19,919 | ₩19,737 | ₩19,919 | +0.34% | 1.6만 |
|---|
| 2026.04.20 | ₩19,946 | ₩19,946 | ₩19,625 | ₩19,799 | -0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩19,906 | ₩19,946 | ₩19,759 | ₩19,906 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩19,946 | ₩19,946 | ₩19,732 | ₩19,812 | -0.67% | 1.8만 |
|---|
| 2026.04.15 | ₩19,946 | ₩19,946 | ₩19,639 | ₩19,812 | -0.67% | 1.3만 |
|---|
| 2026.04.14 | ₩19,785 | ₩19,946 | ₩19,639 | ₩19,879 | +0.47% | 3.1만 |
|---|
| 2026.04.13 | ₩19,852 | ₩19,879 | ₩19,672 | ₩19,772 | -0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩19,946 | ₩19,946 | ₩19,699 | ₩19,772 | -0.87% | 1.4만 |
|---|
| 2026.04.09 | ₩19,772 | ₩19,946 | ₩19,438 | ₩19,892 | +0.61% | 2.5만 |
|---|
| 2026.04.08 | ₩19,866 | ₩19,866 | ₩19,052 | ₩19,705 | -0.81% | 1.6만 |
|---|
| 2026.04.07 | ₩19,812 | ₩20,099 | ₩19,358 | ₩19,665 | -0.74% | 1.7만 |
|---|
| 2026.04.06 | ₩19,692 | ₩19,772 | ₩19,692 | ₩19,705 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩19,639 | ₩19,759 | ₩19,565 | ₩19,679 | +0.20% | 7.9천 |
|---|
| 2026.04.01 | ₩19,679 | ₩19,732 | ₩19,492 | ₩19,532 | -0.75% | 3.5만 |
|---|
| 2026.03.31 | ₩19,825 | ₩19,839 | ₩19,494 | ₩19,612 | -1.08% | 2.4만 |
|---|
| 2026.03.30 | ₩19,278 | ₩19,652 | ₩19,185 | ₩19,612 | +1.73% | 3.3만 |
|---|
| 2026.03.27 | ₩19,051 | ₩19,131 | ₩18,904 | ₩19,024 | -0.14% | 9.3천 |
|---|
| 2026.03.26 | ₩19,078 | ₩19,185 | ₩19,011 | ₩19,051 | -0.14% | 1.9만 |
|---|
| 2026.03.25 | ₩18,984 | ₩19,211 | ₩18,984 | ₩19,091 | +0.56% | 1.1만 |
|---|
| 2026.03.24 | ₩19,438 | ₩19,478 | ₩18,904 | ₩18,931 | -2.61% | 2.1만 |
|---|
| 2026.03.23 | ₩19,679 | ₩19,679 | ₩19,358 | ₩19,445 | -1.19% | 6.6천 |
|---|
| 2026.03.20 | ₩19,652 | ₩19,652 | ₩19,398 | ₩19,465 | -0.95% | 2만 |
|---|
| 2026.03.19 | ₩19,625 | ₩19,719 | ₩19,505 | ₩19,639 | +0.07% | 3.3천 |
|---|
| 2026.03.18 | ₩19,745 | ₩19,745 | ₩19,518 | ₩19,532 | -1.08% | 5.5천 |
|---|
| 2026.03.17 | ₩19,705 | ₩19,705 | ₩19,545 | ₩19,652 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩19,639 | ₩19,757 | ₩19,518 | ₩19,652 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩19,625 | ₩19,772 | ₩19,492 | ₩19,639 | +0.07% | 2.2만 |
|---|
| 2026.03.12 | ₩19,639 | ₩19,772 | ₩19,592 | ₩19,599 | -0.20% | 7.8천 |
|---|
| 2026.03.11 | ₩19,545 | ₩19,745 | ₩19,493 | ₩19,639 | +0.48% | 5.2천 |
|---|
| 2026.03.10 | ₩19,532 | ₩19,652 | ₩19,438 | ₩19,465 | -0.34% | 4.2만 |
|---|
| 2026.03.09 | ₩19,692 | ₩19,692 | ₩19,599 | ₩19,645 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩19,785 | ₩19,785 | ₩19,599 | ₩19,685 | -0.51% | 9.1천 |
|---|
| 2026.03.05 | ₩19,745 | ₩19,785 | ₩19,639 | ₩19,759 | +0.07% | 1.7만 |
|---|
| 2026.03.04 | ₩19,972 | ₩20,039 | ₩19,725 | ₩19,759 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩20,012 | ₩20,066 | ₩19,705 | ₩20,052 | +0.20% | 2.9만 |
|---|
| 2026.03.02 | ₩19,946 | ₩20,079 | ₩19,946 | ₩20,018 | +0.36% | 4.1만 |
|---|
| 2026.02.27 | ₩19,919 | ₩20,133 | ₩19,866 | ₩19,954 | +0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩19,866 | ₩19,892 | ₩19,665 | ₩19,825 | -0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩19,799 | ₩19,892 | ₩19,785 | ₩19,799 | 0.00% | 2.8만 |
|---|
| 2026.02.24 | ₩19,625 | ₩19,792 | ₩19,425 | ₩19,752 | +0.65% | 2.3만 |
|---|
| 2026.02.23 | ₩19,852 | ₩19,959 | ₩19,612 | ₩19,639 | -1.08% | 2.2만 |
|---|
| 2026.02.20 | ₩19,986 | ₩20,026 | ₩19,625 | ₩19,785 | -1.00% | 2.3만 |
|---|
| 2026.02.19 | ₩19,972 | ₩19,972 | ₩19,465 | ₩19,879 | -0.47% | 2.8만 |
|---|
| 2026.02.18 | ₩20,093 | ₩20,093 | ₩19,745 | ₩19,866 | -1.13% | 1.1만 |
|---|
| 2026.02.17 | ₩20,213 | ₩20,226 | ₩19,919 | ₩20,012 | -0.99% | 2.3만 |
|---|
| 2026.02.13 | ₩20,106 | ₩20,186 | ₩19,906 | ₩20,173 | +0.33% | 7.4천 |
|---|
| 2026.02.12 | ₩20,173 | ₩20,226 | ₩20,079 | ₩20,226 | +0.26% | 1.3만 |
|---|
| 2026.02.11 | ₩20,173 | ₩20,226 | ₩20,026 | ₩20,106 | -0.33% | 1.6만 |
|---|
| 2026.02.10 | ₩20,146 | ₩20,230 | ₩20,146 | ₩20,159 | +0.07% | 1.1만 |
|---|
| 2026.02.09 | ₩20,173 | ₩20,219 | ₩20,039 | ₩20,066 | -0.53% | 1.4만 |
|---|
| 2026.02.06 | ₩20,266 | ₩20,293 | ₩19,912 | ₩20,066 | -0.99% | 2.5만 |
|---|
| 2026.02.05 | ₩20,093 | ₩20,413 | ₩19,968 | ₩20,052 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩19,825 | ₩20,106 | ₩19,792 | ₩20,093 | +1.35% | 4.3만 |
|---|
| 2026.02.03 | ₩19,679 | ₩19,852 | ₩19,625 | ₩19,799 | +0.61% | 6.7만 |
|---|
| 2026.02.02 | ₩19,692 | ₩19,719 | ₩19,601 | ₩19,652 | -0.20% | 8.7만 |
|---|
| 2026.01.30 | ₩19,785 | ₩19,785 | ₩19,671 | ₩19,705 | -0.40% | 1.7만 |
|---|
| 2026.01.29 | ₩19,692 | ₩19,692 | ₩19,612 | ₩19,665 | -0.14% | 3.5만 |
|---|
| 2026.01.28 | ₩19,518 | ₩19,705 | ₩19,478 | ₩19,639 | +0.62% | 2.5만 |
|---|
| 2026.01.27 | ₩19,385 | ₩19,492 | ₩19,345 | ₩19,466 | +0.42% | 4.3만 |
|---|
| 2026.01.26 | ₩19,518 | ₩19,518 | ₩19,318 | ₩19,398 | -0.62% | 2.2만 |
|---|
| 2026.01.23 | ₩19,505 | ₩19,505 | ₩19,429 | ₩19,452 | -0.27% | 1.9만 |
|---|
| 2026.01.22 | ₩19,492 | ₩19,492 | ₩19,413 | ₩19,425 | -0.34% | 2만 |
|---|
| 2026.01.21 | ₩19,558 | ₩19,558 | ₩19,438 | ₩19,478 | -0.41% | 1.6만 |
|---|
| 2026.01.20 | ₩19,558 | ₩19,558 | ₩19,438 | ₩19,558 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩19,585 | ₩19,625 | ₩19,505 | ₩19,558 | -0.14% | 7.1천 |
|---|
| 2026.01.15 | ₩19,572 | ₩19,625 | ₩19,425 | ₩19,545 | -0.14% | 1.6만 |
|---|
| 2026.01.14 | ₩19,665 | ₩19,759 | ₩19,592 | ₩19,625 | -0.20% | 3.1만 |
|---|
| 2026.01.13 | ₩19,599 | ₩19,732 | ₩19,553 | ₩19,652 | +0.27% | 1.8만 |
|---|
| 2026.01.12 | ₩19,585 | ₩19,632 | ₩19,565 | ₩19,585 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩19,492 | ₩19,612 | ₩19,425 | ₩19,599 | +0.55% | 3.5만 |
|---|
| 2026.01.08 | ₩19,478 | ₩19,544 | ₩19,425 | ₩19,465 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩19,492 | ₩19,545 | ₩19,452 | ₩19,465 | -0.14% | 3.1만 |
|---|
| 2026.01.06 | ₩19,585 | ₩19,585 | ₩19,385 | ₩19,438 | -0.75% | 3.5만 |
|---|
| 2026.01.05 | ₩19,412 | ₩19,572 | ₩19,372 | ₩19,492 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩19,465 | ₩19,465 | ₩19,325 | ₩19,385 | -0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩19,452 | ₩19,465 | ₩19,291 | ₩19,385 | -0.34% | 4.2만 |
|---|
| 2025.12.30 | ₩19,118 | ₩19,412 | ₩19,118 | ₩19,372 | +1.33% | 12만 |
|---|
| 2025.12.29 | ₩19,492 | ₩19,492 | ₩19,118 | ₩19,211 | -1.44% | 10.7만 |
|---|
| 2025.12.26 | ₩19,799 | ₩19,799 | ₩19,332 | ₩19,398 | -2.02% | 3.5만 |
|---|
| 2025.12.24 | ₩19,558 | ₩19,625 | ₩19,505 | ₩19,552 | -0.03% | 9천 |
|---|
| 2025.12.23 | ₩19,679 | ₩20,026 | ₩19,565 | ₩19,612 | -0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩19,692 | ₩19,805 | ₩19,617 | ₩19,652 | -0.20% | 2.8만 |
|---|
| 2025.12.19 | ₩19,946 | ₩19,946 | ₩19,558 | ₩19,759 | -0.94% | 5.2만 |
|---|
| 2025.12.18 | ₩19,799 | ₩19,959 | ₩19,679 | ₩19,946 | +0.74% | 4.8만 |
|---|
| 2025.12.17 | ₩19,732 | ₩19,878 | ₩19,656 | ₩19,812 | +0.41% | 3.1만 |
|---|
| 2025.12.16 | ₩19,465 | ₩20,226 | ₩19,465 | ₩19,946 | +2.47% | 9만 |
|---|
| 2025.12.15 | ₩19,745 | ₩19,772 | ₩19,625 | ₩19,639 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩19,719 | ₩19,866 | ₩19,599 | ₩19,852 | +0.68% | 4.9만 |
|---|
| 2025.12.11 | ₩19,759 | ₩19,838 | ₩19,637 | ₩19,679 | -0.41% | 1.6만 |
|---|
| 2025.12.10 | ₩19,892 | ₩20,186 | ₩19,745 | ₩19,759 | -0.67% | 4.5만 |
|---|
| 2025.12.09 | ₩19,785 | ₩19,932 | ₩19,732 | ₩19,812 | +0.13% | 2.5만 |
|---|
| 2025.12.08 | ₩19,665 | ₩19,839 | ₩19,585 | ₩19,825 | +0.81% | 3.6만 |
|---|
| 2025.12.05 | ₩19,652 | ₩19,719 | ₩19,599 | ₩19,665 | +0.07% | 1.8만 |
|---|
| 2025.12.04 | ₩19,452 | ₩19,652 | ₩19,425 | ₩19,558 | +0.55% | 3.7만 |
|---|
| 2025.12.03 | ₩19,372 | ₩19,652 | ₩19,352 | ₩19,652 | +1.45% | 9.3만 |
|---|
| 2025.12.02 | ₩19,478 | ₩19,478 | ₩19,218 | ₩19,398 | -0.41% | 7.9만 |
|---|
| 2025.12.01 | ₩19,492 | ₩19,570 | ₩19,392 | ₩19,412 | -0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩19,599 | ₩19,599 | ₩19,372 | ₩19,558 | -0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩19,412 | ₩19,599 | ₩19,398 | ₩19,545 | +0.69% | 3.2만 |
|---|
| 2025.11.25 | ₩19,278 | ₩19,465 | ₩19,225 | ₩19,358 | +0.42% | 8.8만 |
|---|
| 2025.11.24 | ₩19,585 | ₩19,628 | ₩19,358 | ₩19,398 | -0.95% | 5.8만 |
|---|
| 2025.11.21 | ₩19,879 | ₩19,918 | ₩19,558 | ₩19,585 | -1.48% | 3.1만 |
|---|
| 2025.11.20 | ₩20,079 | ₩20,186 | ₩19,732 | ₩19,799 | -1.40% | 4.3만 |
|---|
| 2025.11.19 | ₩20,026 | ₩20,193 | ₩20,026 | ₩20,066 | +0.20% | 1.6만 |
|---|
| 2025.11.18 | ₩20,106 | ₩20,159 | ₩20,026 | ₩20,026 | -0.40% | 6.4천 |
|---|
| 2025.11.17 | ₩20,226 | ₩20,226 | ₩20,066 | ₩20,146 | -0.40% | 2.9만 |
|---|
| 2025.11.14 | ₩20,039 | ₩20,213 | ₩20,026 | ₩20,186 | +0.73% | 7만 |
|---|
| 2025.11.13 | ₩20,079 | ₩20,213 | ₩20,031 | ₩20,105 | +0.13% | 3.3만 |
|---|
| 2025.11.12 | ₩20,226 | ₩20,226 | ₩20,027 | ₩20,079 | -0.73% | 1.7만 |
|---|
| 2025.11.11 | ₩20,012 | ₩20,186 | ₩20,012 | ₩20,159 | +0.73% | 1.3만 |
|---|
| 2025.11.10 | ₩20,133 | ₩20,213 | ₩20,093 | ₩20,106 | -0.13% | 6.9천 |
|---|
| 2025.11.07 | ₩20,159 | ₩20,226 | ₩20,146 | ₩20,146 | -0.07% | 1.5만 |
|---|
| 2025.11.06 | ₩20,199 | ₩20,226 | ₩20,034 | ₩20,173 | -0.13% | 1.4만 |
|---|
| 2025.11.05 | ₩20,213 | ₩20,226 | ₩20,012 | ₩20,226 | +0.07% | 3만 |
|---|
| 2025.11.04 | ₩20,052 | ₩20,186 | ₩20,026 | ₩20,139 | +0.43% | 1.3만 |
|---|
| 2025.11.03 | ₩20,213 | ₩20,213 | ₩19,959 | ₩20,026 | -0.92% | 3만 |
|---|
| 2025.10.31 | ₩20,146 | ₩20,226 | ₩19,972 | ₩20,173 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩20,146 | ₩20,173 | ₩19,946 | ₩20,026 | -0.60% | 1.8만 |
|---|
| 2025.10.29 | ₩20,159 | ₩20,179 | ₩20,106 | ₩20,119 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩19,892 | ₩20,226 | ₩19,785 | ₩20,226 | +1.68% | 8만 |
|---|
| 2025.10.27 | ₩19,906 | ₩19,972 | ₩19,785 | ₩19,852 | -0.27% | 1.4만 |
|---|
| 2025.10.24 | ₩19,732 | ₩19,879 | ₩19,679 | ₩19,879 | +0.74% | 2.3만 |
|---|
| 2025.10.23 | ₩19,852 | ₩19,980 | ₩19,732 | ₩19,733 | -0.60% | 2.1만 |
|---|
| 2025.10.22 | ₩19,892 | ₩19,892 | ₩19,759 | ₩19,825 | -0.34% | 2만 |
|---|
| 2025.10.21 | ₩20,039 | ₩20,093 | ₩19,846 | ₩19,879 | -0.80% | 2.8만 |
|---|
| 2025.10.20 | ₩20,026 | ₩20,145 | ₩19,906 | ₩20,026 | 0.00% | 4.5만 |
|---|
| 2025.10.17 | ₩20,199 | ₩20,226 | ₩19,852 | ₩19,986 | -1.06% | 3.9만 |
|---|
| 2025.10.16 | ₩20,226 | ₩20,226 | ₩19,776 | ₩20,039 | -0.92% | 2.7만 |
|---|
| 2025.10.15 | ₩20,226 | ₩20,226 | ₩20,026 | ₩20,066 | -0.79% | 1.4만 |
|---|
| 2025.10.14 | ₩20,106 | ₩20,226 | ₩19,919 | ₩20,174 | +0.34% | 3.5만 |
|---|
| 2025.10.13 | ₩19,906 | ₩20,106 | ₩19,906 | ₩20,106 | +1.01% | 1.2만 |
|---|
| 2025.10.10 | ₩19,959 | ₩20,026 | ₩19,839 | ₩19,986 | +0.13% | 4만 |
|---|