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 | ₩17,311 | ₩17,752 | ₩17,311 | ₩17,725 | +2.39% | 6.6만 |
| 2026.10.08 | ₩17,391 | ₩17,492 | ₩17,231 | ₩17,258 | -0.77% | 2.5만 |
| 2026.10.07 | ₩17,592 | ₩17,752 | ₩17,378 | ₩17,378 | -1.21% | 2만 |
| 2026.10.06 | ₩17,325 | ₩17,605 | ₩17,325 | ₩17,592 | +1.54% | 4.1만 |
| 2026.10.05 | ₩17,485 | ₩17,592 | ₩17,323 | ₩17,391 | -0.53% | 6.5만 |
| 2026.10.02 | ₩17,605 | ₩17,805 | ₩17,592 | ₩17,712 | +0.61% | 6.4만 |
| 2026.10.01 | ₩17,458 | ₩17,645 | ₩17,458 | ₩17,578 | +0.69% | 5.2만 |
| 2026.09.30 | ₩17,218 | ₩17,677 | ₩17,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,498 |
| +1.63% |
| 5.6만 |
| 2026.09.29 | ₩17,338 | ₩17,431 | ₩17,044 | ₩17,338 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩17,685 | ₩17,924 | ₩17,218 | ₩17,378 | -1.74% | 2.3만 |
|---|
| 2026.09.25 | ₩17,752 | ₩17,778 | ₩17,698 | ₩17,738 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩18,045 | ₩18,112 | ₩17,725 | ₩17,738 | -1.70% | 2.2만 |
|---|
| 2026.09.23 | ₩18,206 | ₩18,206 | ₩17,912 | ₩18,112 | -0.51% | 5.9만 |
|---|
| 2026.09.22 | ₩18,326 | ₩18,446 | ₩18,212 | ₩18,259 | -0.36% | 2만 |
|---|
| 2026.09.21 | ₩18,473 | ₩18,473 | ₩18,299 | ₩18,352 | -0.65% | 3.1만 |
|---|
| 2026.09.18 | ₩18,619 | ₩18,673 | ₩18,379 | ₩18,446 | -0.93% | 1.9만 |
|---|
| 2026.09.17 | ₩18,633 | ₩18,926 | ₩18,432 | ₩18,633 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩18,686 | ₩18,726 | ₩18,486 | ₩18,619 | -0.36% | 2.9만 |
|---|
| 2026.09.15 | ₩18,486 | ₩18,953 | ₩18,312 | ₩18,739 | +1.37% | 7.9만 |
|---|
| 2026.09.14 | ₩18,953 | ₩18,953 | ₩18,432 | ₩18,699 | -1.34% | 3.6만 |
|---|
| 2026.09.11 | ₩18,993 | ₩19,033 | ₩18,893 | ₩18,926 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩19,220 | ₩19,220 | ₩18,820 | ₩18,980 | -1.25% | 2.2만 |
|---|
| 2026.09.09 | ₩19,340 | ₩19,367 | ₩19,197 | ₩19,233 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩19,353 | ₩19,380 | ₩19,304 | ₩19,353 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩19,407 | ₩19,414 | ₩19,373 | ₩19,373 | -0.17% | 6.7천 |
|---|
| 2026.09.03 | ₩19,447 | ₩19,527 | ₩19,353 | ₩19,407 | -0.21% | 1.2만 |
|---|
| 2026.09.02 | ₩19,660 | ₩19,660 | ₩19,353 | ₩19,407 | -1.29% | 9.5천 |
|---|
| 2026.09.01 | ₩19,794 | ₩19,834 | ₩19,666 | ₩19,687 | -0.54% | 3.6천 |
|---|
| 2026.08.31 | ₩20,021 | ₩20,068 | ₩19,634 | ₩19,887 | -0.67% | 1.6만 |
|---|
| 2026.08.28 | ₩19,794 | ₩20,248 | ₩19,380 | ₩20,154 | +1.82% | 3.6만 |
|---|
| 2026.08.27 | ₩19,754 | ₩19,895 | ₩19,647 | ₩19,854 | +0.51% | 7.6천 |
|---|
| 2026.08.26 | ₩19,727 | ₩19,933 | ₩19,634 | ₩19,674 | -0.27% | 7.1천 |
|---|
| 2026.08.25 | ₩19,754 | ₩19,994 | ₩19,560 | ₩19,834 | +0.41% | 1.7만 |
|---|
| 2026.08.24 | ₩19,554 | ₩19,620 | ₩19,375 | ₩19,554 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩19,494 | ₩19,614 | ₩19,367 | ₩19,447 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩19,620 | ₩19,620 | ₩19,487 | ₩19,500 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩19,607 | ₩19,634 | ₩19,540 | ₩19,594 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩19,647 | ₩19,668 | ₩19,580 | ₩19,634 | -0.07% | 2천 |
|---|
| 2026.08.17 | ₩19,767 | ₩19,767 | ₩19,674 | ₩19,695 | -0.36% | 1.7만 |
|---|
| 2026.08.14 | ₩19,687 | ₩19,794 | ₩19,674 | ₩19,674 | -0.07% | 1.3만 |
|---|
| 2026.08.13 | ₩19,794 | ₩19,887 | ₩19,794 | ₩19,794 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩19,767 | ₩19,887 | ₩19,727 | ₩19,789 | +0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩19,834 | ₩19,887 | ₩19,707 | ₩19,821 | -0.07% | 1.1만 |
|---|
| 2026.08.10 | ₩19,847 | ₩19,847 | ₩19,794 | ₩19,841 | -0.03% | 4천 |
|---|
| 2026.08.07 | ₩19,741 | ₩19,874 | ₩19,741 | ₩19,874 | +0.68% | 4.3천 |
|---|
| 2026.08.06 | ₩19,660 | ₩19,739 | ₩19,635 | ₩19,635 | -0.13% | 4.7천 |
|---|
| 2026.08.05 | ₩19,887 | ₩19,887 | ₩19,620 | ₩19,720 | -0.84% | 5.2천 |
|---|
| 2026.08.04 | ₩19,794 | ₩19,887 | ₩19,540 | ₩19,887 | +0.47% | 5.4천 |
|---|
| 2026.08.03 | ₩19,781 | ₩19,830 | ₩19,527 | ₩19,794 | +0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩19,847 | ₩19,847 | ₩19,620 | ₩19,687 | -0.81% | 1.2만 |
|---|
| 2026.07.30 | ₩19,674 | ₩19,674 | ₩19,540 | ₩19,660 | -0.07% | 6.5천 |
|---|
| 2026.07.29 | ₩19,874 | ₩19,874 | ₩19,580 | ₩19,580 | -1.48% | 3.5천 |
|---|
| 2026.07.28 | ₩19,487 | ₩19,614 | ₩19,380 | ₩19,500 | +0.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,021 | ₩20,021 | ₩19,487 | ₩19,548 | -2.36% | 1만 |
|---|
| 2026.07.24 | ₩19,696 | ₩20,021 | ₩19,635 | ₩19,647 | -0.25% | 5.8천 |
|---|
| 2026.07.23 | ₩19,781 | ₩19,781 | ₩19,580 | ₩19,700 | -0.40% | 6.8천 |
|---|
| 2026.07.22 | ₩19,887 | ₩19,887 | ₩19,801 | ₩19,801 | -0.44% | 4.6천 |
|---|
| 2026.07.21 | ₩19,941 | ₩19,941 | ₩19,843 | ₩19,887 | -0.27% | 6.7천 |
|---|
| 2026.07.20 | ₩19,927 | ₩19,954 | ₩19,807 | ₩19,874 | -0.27% | 2.7만 |
|---|
| 2026.07.17 | ₩19,954 | ₩19,987 | ₩19,807 | ₩19,849 | -0.53% | 1.3만 |
|---|
| 2026.07.16 | ₩20,007 | ₩20,007 | ₩19,861 | ₩19,861 | -0.73% | 9.9천 |
|---|
| 2026.07.15 | ₩20,034 | ₩20,088 | ₩19,794 | ₩19,941 | -0.47% | 3.1만 |
|---|
| 2026.07.14 | ₩19,901 | ₩20,068 | ₩19,901 | ₩20,068 | +0.84% | 2.5만 |
|---|
| 2026.07.13 | ₩19,967 | ₩19,967 | ₩19,834 | ₩19,901 | -0.33% | 1.7만 |
|---|
| 2026.07.10 | ₩20,074 | ₩20,154 | ₩19,887 | ₩19,967 | -0.53% | 1.6만 |
|---|
| 2026.07.09 | ₩20,021 | ₩20,021 | ₩19,901 | ₩20,021 | 0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩20,047 | ₩20,081 | ₩19,821 | ₩19,941 | -0.53% | 2.9만 |
|---|
| 2026.07.07 | ₩20,154 | ₩20,181 | ₩19,911 | ₩19,941 | -1.06% | 1.5만 |
|---|
| 2026.07.06 | ₩20,194 | ₩20,194 | ₩19,994 | ₩20,101 | -0.46% | 1.2만 |
|---|
| 2026.07.02 | ₩20,101 | ₩20,114 | ₩20,034 | ₩20,074 | -0.13% | 1.5만 |
|---|
| 2026.07.01 | ₩20,074 | ₩20,074 | ₩19,875 | ₩19,967 | -0.53% | 1.6만 |
|---|
| 2026.06.30 | ₩19,981 | ₩20,168 | ₩19,914 | ₩20,074 | +0.47% | 3만 |
|---|
| 2026.06.29 | ₩19,874 | ₩20,007 | ₩19,821 | ₩19,874 | 0.00% | 4.1만 |
|---|
| 2026.06.26 | ₩19,874 | ₩19,874 | ₩19,821 | ₩19,874 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩19,874 | ₩19,874 | ₩19,834 | ₩19,874 | 0.00% | 5.9천 |
|---|
| 2026.06.24 | ₩19,874 | ₩19,874 | ₩19,807 | ₩19,821 | -0.27% | 2.4만 |
|---|
| 2026.06.23 | ₩19,847 | ₩19,927 | ₩19,794 | ₩19,874 | +0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩19,941 | ₩19,941 | ₩19,807 | ₩19,871 | -0.35% | 6.2천 |
|---|
| 2026.06.18 | ₩19,927 | ₩19,941 | ₩19,807 | ₩19,941 | +0.07% | 2.4천 |
|---|
| 2026.06.17 | ₩19,981 | ₩19,981 | ₩19,814 | ₩19,814 | -0.84% | 3.4천 |
|---|
| 2026.06.16 | ₩19,847 | ₩19,941 | ₩19,807 | ₩19,929 | +0.41% | 2만 |
|---|
| 2026.06.15 | ₩20,007 | ₩20,007 | ₩19,754 | ₩19,847 | -0.80% | 5.2천 |
|---|
| 2026.06.12 | ₩20,088 | ₩20,088 | ₩19,818 | ₩19,847 | -1.20% | 2만 |
|---|
| 2026.06.11 | ₩19,821 | ₩19,887 | ₩19,807 | ₩19,861 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩19,994 | ₩19,994 | ₩19,794 | ₩19,821 | -0.87% | 3.6만 |
|---|
| 2026.06.09 | ₩19,807 | ₩19,807 | ₩19,741 | ₩19,781 | -0.13% | 1.4만 |
|---|
| 2026.06.08 | ₩19,767 | ₩19,821 | ₩19,714 | ₩19,761 | -0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩19,874 | ₩19,874 | ₩19,754 | ₩19,781 | -0.47% | 7.3천 |
|---|
| 2026.06.04 | ₩19,874 | ₩19,874 | ₩19,754 | ₩19,754 | -0.60% | 3.4천 |
|---|
| 2026.06.03 | ₩19,874 | ₩19,874 | ₩19,687 | ₩19,754 | -0.60% | 1.9만 |
|---|
| 2026.06.02 | ₩19,807 | ₩19,847 | ₩19,687 | ₩19,700 | -0.54% | 8.7천 |
|---|
| 2026.06.01 | ₩19,887 | ₩19,887 | ₩19,647 | ₩19,754 | -0.67% | 2.7만 |
|---|
| 2026.05.29 | ₩19,834 | ₩19,847 | ₩19,767 | ₩19,834 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩19,714 | ₩19,941 | ₩19,700 | ₩19,821 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩19,660 | ₩19,754 | ₩19,639 | ₩19,714 | +0.27% | 2만 |
|---|
| 2026.05.26 | ₩19,687 | ₩19,687 | ₩19,514 | ₩19,607 | -0.41% | 9.7천 |
|---|
| 2026.05.22 | ₩19,660 | ₩19,660 | ₩19,353 | ₩19,487 | -0.88% | 6.5천 |
|---|
| 2026.05.21 | ₩19,660 | ₩19,660 | ₩19,438 | ₩19,526 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩19,714 | ₩19,714 | ₩19,353 | ₩19,540 | -0.88% | 2.3만 |
|---|
| 2026.05.19 | ₩19,567 | ₩19,754 | ₩19,446 | ₩19,574 | +0.03% | 1.3만 |
|---|
| 2026.05.18 | ₩20,074 | ₩20,074 | ₩19,447 | ₩19,634 | -2.19% | 3만 |
|---|
| 2026.05.15 | ₩19,821 | ₩20,248 | ₩19,728 | ₩20,041 | +1.11% | 2.7만 |
|---|
| 2026.05.14 | ₩20,061 | ₩20,181 | ₩19,774 | ₩19,967 | -0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩19,967 | ₩20,194 | ₩19,700 | ₩20,001 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩19,994 | ₩20,114 | ₩19,887 | ₩19,961 | -0.17% | 9.2천 |
|---|
| 2026.05.11 | ₩20,047 | ₩20,128 | ₩19,914 | ₩19,967 | -0.40% | 7.5천 |
|---|
| 2026.05.08 | ₩19,994 | ₩20,047 | ₩19,981 | ₩19,981 | -0.07% | 8.5천 |
|---|
| 2026.05.07 | ₩19,967 | ₩19,987 | ₩19,834 | ₩19,954 | -0.07% | 6천 |
|---|
| 2026.05.06 | ₩19,941 | ₩20,194 | ₩19,834 | ₩19,954 | +0.07% | 3.1만 |
|---|
| 2026.05.05 | ₩19,901 | ₩19,941 | ₩19,821 | ₩19,941 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩19,781 | ₩19,874 | ₩19,727 | ₩19,814 | +0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩19,847 | ₩19,941 | ₩19,687 | ₩19,727 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩19,927 | ₩19,941 | ₩19,727 | ₩19,781 | -0.74% | 2.7만 |
|---|
| 2026.04.29 | ₩19,727 | ₩19,767 | ₩19,554 | ₩19,607 | -0.61% | 2.4만 |
|---|
| 2026.04.28 | ₩19,727 | ₩19,727 | ₩19,434 | ₩19,607 | -0.61% | 3만 |
|---|
| 2026.04.27 | ₩19,767 | ₩19,821 | ₩19,690 | ₩19,821 | +0.27% | 8.3천 |
|---|
| 2026.04.24 | ₩19,927 | ₩19,927 | ₩19,707 | ₩19,707 | -1.11% | 3.6천 |
|---|
| 2026.04.23 | ₩19,821 | ₩19,821 | ₩19,727 | ₩19,727 | -0.47% | 1만 |
|---|
| 2026.04.22 | ₩19,887 | ₩19,887 | ₩19,794 | ₩19,821 | -0.34% | 1.5만 |
|---|
| 2026.04.21 | ₩19,847 | ₩19,914 | ₩19,733 | ₩19,914 | +0.34% | 1.6만 |
|---|
| 2026.04.20 | ₩19,941 | ₩19,941 | ₩19,620 | ₩19,794 | -0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩19,901 | ₩19,941 | ₩19,754 | ₩19,901 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩19,941 | ₩19,941 | ₩19,727 | ₩19,807 | -0.67% | 1.8만 |
|---|
| 2026.04.15 | ₩19,941 | ₩19,941 | ₩19,634 | ₩19,807 | -0.67% | 1.3만 |
|---|
| 2026.04.14 | ₩19,781 | ₩19,941 | ₩19,634 | ₩19,874 | +0.47% | 3.1만 |
|---|
| 2026.04.13 | ₩19,847 | ₩19,874 | ₩19,667 | ₩19,767 | -0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩19,941 | ₩19,941 | ₩19,694 | ₩19,767 | -0.87% | 1.4만 |
|---|
| 2026.04.09 | ₩19,767 | ₩19,941 | ₩19,434 | ₩19,887 | +0.61% | 2.5만 |
|---|
| 2026.04.08 | ₩19,861 | ₩19,861 | ₩19,048 | ₩19,700 | -0.81% | 1.6만 |
|---|
| 2026.04.07 | ₩19,807 | ₩20,094 | ₩19,353 | ₩19,660 | -0.74% | 1.7만 |
|---|
| 2026.04.06 | ₩19,687 | ₩19,767 | ₩19,687 | ₩19,700 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩19,634 | ₩19,754 | ₩19,560 | ₩19,674 | +0.20% | 7.9천 |
|---|
| 2026.04.01 | ₩19,674 | ₩19,727 | ₩19,487 | ₩19,527 | -0.75% | 3.5만 |
|---|
| 2026.03.31 | ₩19,821 | ₩19,834 | ₩19,490 | ₩19,607 | -1.08% | 2.4만 |
|---|
| 2026.03.30 | ₩19,273 | ₩19,647 | ₩19,180 | ₩19,607 | +1.73% | 3.3만 |
|---|
| 2026.03.27 | ₩19,046 | ₩19,127 | ₩18,900 | ₩19,020 | -0.14% | 9.3천 |
|---|
| 2026.03.26 | ₩19,073 | ₩19,180 | ₩19,006 | ₩19,046 | -0.14% | 1.9만 |
|---|
| 2026.03.25 | ₩18,980 | ₩19,207 | ₩18,980 | ₩19,086 | +0.56% | 1.1만 |
|---|
| 2026.03.24 | ₩19,434 | ₩19,474 | ₩18,900 | ₩18,926 | -2.61% | 2.1만 |
|---|
| 2026.03.23 | ₩19,674 | ₩19,674 | ₩19,353 | ₩19,440 | -1.19% | 6.6천 |
|---|
| 2026.03.20 | ₩19,647 | ₩19,647 | ₩19,393 | ₩19,460 | -0.95% | 2만 |
|---|
| 2026.03.19 | ₩19,620 | ₩19,714 | ₩19,500 | ₩19,634 | +0.07% | 3.3천 |
|---|
| 2026.03.18 | ₩19,741 | ₩19,741 | ₩19,514 | ₩19,527 | -1.08% | 5.5천 |
|---|
| 2026.03.17 | ₩19,700 | ₩19,700 | ₩19,540 | ₩19,647 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩19,634 | ₩19,753 | ₩19,514 | ₩19,647 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩19,620 | ₩19,767 | ₩19,487 | ₩19,634 | +0.07% | 2.2만 |
|---|
| 2026.03.12 | ₩19,634 | ₩19,767 | ₩19,587 | ₩19,594 | -0.20% | 7.8천 |
|---|
| 2026.03.11 | ₩19,540 | ₩19,741 | ₩19,488 | ₩19,634 | +0.48% | 5.2천 |
|---|
| 2026.03.10 | ₩19,527 | ₩19,647 | ₩19,434 | ₩19,460 | -0.34% | 4.2만 |
|---|
| 2026.03.09 | ₩19,687 | ₩19,687 | ₩19,594 | ₩19,640 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩19,781 | ₩19,781 | ₩19,594 | ₩19,680 | -0.51% | 9.1천 |
|---|
| 2026.03.05 | ₩19,741 | ₩19,781 | ₩19,634 | ₩19,754 | +0.07% | 1.7만 |
|---|
| 2026.03.04 | ₩19,967 | ₩20,034 | ₩19,720 | ₩19,754 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩20,007 | ₩20,061 | ₩19,700 | ₩20,047 | +0.20% | 2.9만 |
|---|
| 2026.03.02 | ₩19,941 | ₩20,074 | ₩19,941 | ₩20,013 | +0.36% | 4.1만 |
|---|
| 2026.02.27 | ₩19,914 | ₩20,128 | ₩19,861 | ₩19,949 | +0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩19,861 | ₩19,887 | ₩19,660 | ₩19,821 | -0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩19,794 | ₩19,887 | ₩19,781 | ₩19,794 | 0.00% | 2.8만 |
|---|
| 2026.02.24 | ₩19,620 | ₩19,787 | ₩19,420 | ₩19,747 | +0.65% | 2.3만 |
|---|
| 2026.02.23 | ₩19,847 | ₩19,954 | ₩19,607 | ₩19,634 | -1.08% | 2.2만 |
|---|
| 2026.02.20 | ₩19,981 | ₩20,021 | ₩19,620 | ₩19,781 | -1.00% | 2.3만 |
|---|
| 2026.02.19 | ₩19,967 | ₩19,967 | ₩19,460 | ₩19,874 | -0.47% | 2.8만 |
|---|
| 2026.02.18 | ₩20,088 | ₩20,088 | ₩19,741 | ₩19,861 | -1.13% | 1.1만 |
|---|
| 2026.02.17 | ₩20,208 | ₩20,221 | ₩19,914 | ₩20,007 | -0.99% | 2.3만 |
|---|
| 2026.02.13 | ₩20,101 | ₩20,181 | ₩19,901 | ₩20,168 | +0.33% | 7.4천 |
|---|
| 2026.02.12 | ₩20,168 | ₩20,221 | ₩20,074 | ₩20,221 | +0.26% | 1.3만 |
|---|
| 2026.02.11 | ₩20,168 | ₩20,221 | ₩20,021 | ₩20,101 | -0.33% | 1.6만 |
|---|
| 2026.02.10 | ₩20,141 | ₩20,225 | ₩20,141 | ₩20,154 | +0.07% | 1.1만 |
|---|
| 2026.02.09 | ₩20,168 | ₩20,214 | ₩20,034 | ₩20,061 | -0.53% | 1.4만 |
|---|
| 2026.02.06 | ₩20,261 | ₩20,288 | ₩19,907 | ₩20,061 | -0.99% | 2.5만 |
|---|
| 2026.02.05 | ₩20,088 | ₩20,408 | ₩19,963 | ₩20,047 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩19,821 | ₩20,101 | ₩19,787 | ₩20,088 | +1.35% | 4.3만 |
|---|
| 2026.02.03 | ₩19,674 | ₩19,847 | ₩19,620 | ₩19,794 | +0.61% | 6.7만 |
|---|
| 2026.02.02 | ₩19,687 | ₩19,714 | ₩19,596 | ₩19,647 | -0.20% | 8.7만 |
|---|
| 2026.01.30 | ₩19,781 | ₩19,781 | ₩19,666 | ₩19,700 | -0.40% | 1.7만 |
|---|
| 2026.01.29 | ₩19,687 | ₩19,687 | ₩19,607 | ₩19,660 | -0.14% | 3.5만 |
|---|
| 2026.01.28 | ₩19,514 | ₩19,700 | ₩19,474 | ₩19,634 | +0.62% | 2.5만 |
|---|
| 2026.01.27 | ₩19,380 | ₩19,487 | ₩19,340 | ₩19,462 | +0.42% | 4.3만 |
|---|
| 2026.01.26 | ₩19,514 | ₩19,514 | ₩19,313 | ₩19,393 | -0.62% | 2.2만 |
|---|
| 2026.01.23 | ₩19,500 | ₩19,500 | ₩19,424 | ₩19,447 | -0.27% | 1.9만 |
|---|
| 2026.01.22 | ₩19,487 | ₩19,487 | ₩19,408 | ₩19,420 | -0.34% | 2만 |
|---|
| 2026.01.21 | ₩19,554 | ₩19,554 | ₩19,434 | ₩19,474 | -0.41% | 1.6만 |
|---|
| 2026.01.20 | ₩19,554 | ₩19,554 | ₩19,434 | ₩19,554 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩19,580 | ₩19,620 | ₩19,500 | ₩19,554 | -0.14% | 7.1천 |
|---|
| 2026.01.15 | ₩19,567 | ₩19,620 | ₩19,420 | ₩19,540 | -0.14% | 1.6만 |
|---|
| 2026.01.14 | ₩19,660 | ₩19,754 | ₩19,587 | ₩19,620 | -0.20% | 3.1만 |
|---|
| 2026.01.13 | ₩19,594 | ₩19,727 | ₩19,548 | ₩19,647 | +0.27% | 1.8만 |
|---|
| 2026.01.12 | ₩19,580 | ₩19,627 | ₩19,560 | ₩19,580 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩19,487 | ₩19,607 | ₩19,420 | ₩19,594 | +0.55% | 3.5만 |
|---|
| 2026.01.08 | ₩19,474 | ₩19,539 | ₩19,420 | ₩19,460 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩19,487 | ₩19,540 | ₩19,447 | ₩19,460 | -0.14% | 3.1만 |
|---|
| 2026.01.06 | ₩19,580 | ₩19,580 | ₩19,380 | ₩19,434 | -0.75% | 3.5만 |
|---|
| 2026.01.05 | ₩19,407 | ₩19,567 | ₩19,367 | ₩19,487 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩19,460 | ₩19,460 | ₩19,320 | ₩19,380 | -0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩19,447 | ₩19,460 | ₩19,287 | ₩19,380 | -0.34% | 4.2만 |
|---|
| 2025.12.30 | ₩19,113 | ₩19,407 | ₩19,113 | ₩19,367 | +1.33% | 12만 |
|---|
| 2025.12.29 | ₩19,487 | ₩19,487 | ₩19,113 | ₩19,207 | -1.44% | 10.7만 |
|---|
| 2025.12.26 | ₩19,794 | ₩19,794 | ₩19,327 | ₩19,393 | -2.02% | 3.5만 |
|---|
| 2025.12.24 | ₩19,554 | ₩19,620 | ₩19,500 | ₩19,547 | -0.03% | 9천 |
|---|
| 2025.12.23 | ₩19,674 | ₩20,021 | ₩19,560 | ₩19,607 | -0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩19,687 | ₩19,801 | ₩19,612 | ₩19,647 | -0.20% | 2.8만 |
|---|
| 2025.12.19 | ₩19,941 | ₩19,941 | ₩19,554 | ₩19,754 | -0.94% | 5.2만 |
|---|
| 2025.12.18 | ₩19,794 | ₩19,954 | ₩19,674 | ₩19,941 | +0.74% | 4.8만 |
|---|
| 2025.12.17 | ₩19,727 | ₩19,873 | ₩19,651 | ₩19,807 | +0.41% | 3.1만 |
|---|
| 2025.12.16 | ₩19,460 | ₩20,221 | ₩19,460 | ₩19,941 | +2.47% | 9만 |
|---|
| 2025.12.15 | ₩19,741 | ₩19,767 | ₩19,620 | ₩19,634 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩19,714 | ₩19,861 | ₩19,594 | ₩19,847 | +0.68% | 4.9만 |
|---|
| 2025.12.11 | ₩19,754 | ₩19,833 | ₩19,632 | ₩19,674 | -0.41% | 1.6만 |
|---|
| 2025.12.10 | ₩19,887 | ₩20,181 | ₩19,741 | ₩19,754 | -0.67% | 4.5만 |
|---|
| 2025.12.09 | ₩19,781 | ₩19,927 | ₩19,727 | ₩19,807 | +0.13% | 2.5만 |
|---|
| 2025.12.08 | ₩19,660 | ₩19,834 | ₩19,580 | ₩19,821 | +0.81% | 3.6만 |
|---|
| 2025.12.05 | ₩19,647 | ₩19,714 | ₩19,594 | ₩19,660 | +0.07% | 1.8만 |
|---|
| 2025.12.04 | ₩19,447 | ₩19,647 | ₩19,420 | ₩19,554 | +0.55% | 3.7만 |
|---|
| 2025.12.03 | ₩19,367 | ₩19,647 | ₩19,347 | ₩19,647 | +1.45% | 9.3만 |
|---|
| 2025.12.02 | ₩19,474 | ₩19,474 | ₩19,213 | ₩19,393 | -0.41% | 7.9만 |
|---|
| 2025.12.01 | ₩19,487 | ₩19,566 | ₩19,387 | ₩19,407 | -0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩19,594 | ₩19,594 | ₩19,367 | ₩19,554 | -0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩19,407 | ₩19,594 | ₩19,393 | ₩19,540 | +0.69% | 3.2만 |
|---|
| 2025.11.25 | ₩19,273 | ₩19,460 | ₩19,220 | ₩19,353 | +0.42% | 8.8만 |
|---|
| 2025.11.24 | ₩19,580 | ₩19,623 | ₩19,353 | ₩19,393 | -0.95% | 5.8만 |
|---|
| 2025.11.21 | ₩19,874 | ₩19,913 | ₩19,554 | ₩19,580 | -1.48% | 3.1만 |
|---|
| 2025.11.20 | ₩20,074 | ₩20,181 | ₩19,727 | ₩19,794 | -1.40% | 4.3만 |
|---|
| 2025.11.19 | ₩20,021 | ₩20,188 | ₩20,021 | ₩20,061 | +0.20% | 1.6만 |
|---|
| 2025.11.18 | ₩20,101 | ₩20,154 | ₩20,021 | ₩20,021 | -0.40% | 6.4천 |
|---|
| 2025.11.17 | ₩20,221 | ₩20,221 | ₩20,061 | ₩20,141 | -0.40% | 2.9만 |
|---|
| 2025.11.14 | ₩20,034 | ₩20,208 | ₩20,021 | ₩20,181 | +0.73% | 7만 |
|---|
| 2025.11.13 | ₩20,074 | ₩20,208 | ₩20,026 | ₩20,100 | +0.13% | 3.3만 |
|---|
| 2025.11.12 | ₩20,221 | ₩20,221 | ₩20,022 | ₩20,074 | -0.73% | 1.7만 |
|---|
| 2025.11.11 | ₩20,007 | ₩20,181 | ₩20,007 | ₩20,154 | +0.73% | 1.3만 |
|---|
| 2025.11.10 | ₩20,128 | ₩20,208 | ₩20,088 | ₩20,101 | -0.13% | 6.9천 |
|---|
| 2025.11.07 | ₩20,154 | ₩20,221 | ₩20,141 | ₩20,141 | -0.07% | 1.5만 |
|---|
| 2025.11.06 | ₩20,194 | ₩20,221 | ₩20,029 | ₩20,168 | -0.13% | 1.4만 |
|---|
| 2025.11.05 | ₩20,208 | ₩20,221 | ₩20,007 | ₩20,221 | +0.07% | 3만 |
|---|
| 2025.11.04 | ₩20,047 | ₩20,181 | ₩20,021 | ₩20,134 | +0.43% | 1.3만 |
|---|
| 2025.11.03 | ₩20,208 | ₩20,208 | ₩19,954 | ₩20,021 | -0.92% | 3만 |
|---|
| 2025.10.31 | ₩20,141 | ₩20,221 | ₩19,967 | ₩20,168 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩20,141 | ₩20,168 | ₩19,941 | ₩20,021 | -0.60% | 1.8만 |
|---|
| 2025.10.29 | ₩20,154 | ₩20,174 | ₩20,101 | ₩20,114 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩19,887 | ₩20,221 | ₩19,781 | ₩20,221 | +1.68% | 8만 |
|---|
| 2025.10.27 | ₩19,901 | ₩19,967 | ₩19,781 | ₩19,847 | -0.27% | 1.4만 |
|---|
| 2025.10.24 | ₩19,727 | ₩19,874 | ₩19,674 | ₩19,874 | +0.74% | 2.3만 |
|---|
| 2025.10.23 | ₩19,847 | ₩19,975 | ₩19,727 | ₩19,728 | -0.60% | 2.1만 |
|---|
| 2025.10.22 | ₩19,887 | ₩19,887 | ₩19,754 | ₩19,821 | -0.34% | 2만 |
|---|
| 2025.10.21 | ₩20,034 | ₩20,088 | ₩19,841 | ₩19,874 | -0.80% | 2.8만 |
|---|
| 2025.10.20 | ₩20,021 | ₩20,140 | ₩19,901 | ₩20,021 | 0.00% | 4.5만 |
|---|
| 2025.10.17 | ₩20,194 | ₩20,221 | ₩19,847 | ₩19,981 | -1.06% | 3.9만 |
|---|
| 2025.10.16 | ₩20,221 | ₩20,221 | ₩19,771 | ₩20,034 | -0.92% | 2.7만 |
|---|
| 2025.10.15 | ₩20,221 | ₩20,221 | ₩20,021 | ₩20,061 | -0.79% | 1.4만 |
|---|
| 2025.10.14 | ₩20,101 | ₩20,221 | ₩19,914 | ₩20,169 | +0.34% | 3.5만 |
|---|
| 2025.10.13 | ₩19,901 | ₩20,101 | ₩19,901 | ₩20,101 | +1.01% | 1.2만 |
|---|
| 2025.10.10 | ₩19,954 | ₩20,021 | ₩19,834 | ₩19,981 | +0.13% | 4만 |
|---|