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 | ₩17,309 | ₩17,749 | ₩17,309 | ₩17,722 | +2.39% | 6.6만 |
| 2026.10.08 | ₩17,389 | ₩17,489 | ₩17,229 | ₩17,255 | -0.77% | 2.5만 |
| 2026.10.07 | ₩17,589 | ₩17,749 | ₩17,375 | ₩17,375 | -1.21% | 2만 |
| 2026.10.06 | ₩17,322 | ₩17,602 | ₩17,322 | ₩17,589 | +1.54% | 4.1만 |
| 2026.10.05 | ₩17,482 | ₩17,589 | ₩17,321 | ₩17,389 | -0.53% | 6.5만 |
| 2026.10.02 | ₩17,602 | ₩17,802 | ₩17,589 | ₩17,709 | +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 | ₩17,429 | ₩17,042 | ₩17,335 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩17,682 | ₩17,921 | ₩17,215 | ₩17,375 | -1.74% | 2.3만 |
|---|
| 2026.09.25 | ₩17,749 | ₩17,776 | ₩17,696 | ₩17,736 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩18,043 | ₩18,109 | ₩17,722 | ₩17,736 | -1.70% | 2.2만 |
|---|
| 2026.09.23 | ₩18,203 | ₩18,203 | ₩17,909 | ₩18,109 | -0.51% | 5.9만 |
|---|
| 2026.09.22 | ₩18,323 | ₩18,443 | ₩18,209 | ₩18,256 | -0.36% | 2만 |
|---|
| 2026.09.21 | ₩18,470 | ₩18,470 | ₩18,296 | ₩18,350 | -0.65% | 3.1만 |
|---|
| 2026.09.18 | ₩18,616 | ₩18,670 | ₩18,376 | ₩18,443 | -0.93% | 1.9만 |
|---|
| 2026.09.17 | ₩18,630 | ₩18,923 | ₩18,430 | ₩18,630 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩18,683 | ₩18,723 | ₩18,483 | ₩18,616 | -0.36% | 2.9만 |
|---|
| 2026.09.15 | ₩18,483 | ₩18,950 | ₩18,309 | ₩18,737 | +1.37% | 7.9만 |
|---|
| 2026.09.14 | ₩18,950 | ₩18,950 | ₩18,430 | ₩18,696 | -1.34% | 3.6만 |
|---|
| 2026.09.11 | ₩18,990 | ₩19,030 | ₩18,890 | ₩18,923 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩19,217 | ₩19,217 | ₩18,817 | ₩18,977 | -1.25% | 2.2만 |
|---|
| 2026.09.09 | ₩19,337 | ₩19,364 | ₩19,194 | ₩19,230 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩19,350 | ₩19,377 | ₩19,301 | ₩19,350 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩19,404 | ₩19,410 | ₩19,370 | ₩19,370 | -0.17% | 6.7천 |
|---|
| 2026.09.03 | ₩19,444 | ₩19,524 | ₩19,350 | ₩19,404 | -0.21% | 1.2만 |
|---|
| 2026.09.02 | ₩19,657 | ₩19,657 | ₩19,350 | ₩19,404 | -1.29% | 9.5천 |
|---|
| 2026.09.01 | ₩19,791 | ₩19,831 | ₩19,663 | ₩19,684 | -0.54% | 3.6천 |
|---|
| 2026.08.31 | ₩20,018 | ₩20,064 | ₩19,631 | ₩19,884 | -0.67% | 1.6만 |
|---|
| 2026.08.28 | ₩19,791 | ₩20,245 | ₩19,377 | ₩20,151 | +1.82% | 3.6만 |
|---|
| 2026.08.27 | ₩19,751 | ₩19,892 | ₩19,644 | ₩19,851 | +0.51% | 7.6천 |
|---|
| 2026.08.26 | ₩19,724 | ₩19,930 | ₩19,631 | ₩19,671 | -0.27% | 7.1천 |
|---|
| 2026.08.25 | ₩19,751 | ₩19,991 | ₩19,557 | ₩19,831 | +0.41% | 1.7만 |
|---|
| 2026.08.24 | ₩19,551 | ₩19,617 | ₩19,372 | ₩19,551 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩19,491 | ₩19,611 | ₩19,364 | ₩19,444 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩19,617 | ₩19,617 | ₩19,484 | ₩19,497 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩19,604 | ₩19,631 | ₩19,537 | ₩19,591 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩19,644 | ₩19,665 | ₩19,577 | ₩19,631 | -0.07% | 2천 |
|---|
| 2026.08.17 | ₩19,764 | ₩19,764 | ₩19,671 | ₩19,692 | -0.36% | 1.7만 |
|---|
| 2026.08.14 | ₩19,684 | ₩19,791 | ₩19,671 | ₩19,671 | -0.07% | 1.3만 |
|---|
| 2026.08.13 | ₩19,791 | ₩19,884 | ₩19,791 | ₩19,791 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩19,764 | ₩19,884 | ₩19,724 | ₩19,785 | +0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩19,831 | ₩19,884 | ₩19,704 | ₩19,817 | -0.07% | 1.1만 |
|---|
| 2026.08.10 | ₩19,844 | ₩19,844 | ₩19,791 | ₩19,837 | -0.03% | 4천 |
|---|
| 2026.08.07 | ₩19,737 | ₩19,871 | ₩19,737 | ₩19,871 | +0.68% | 4.3천 |
|---|
| 2026.08.06 | ₩19,657 | ₩19,736 | ₩19,632 | ₩19,632 | -0.13% | 4.7천 |
|---|
| 2026.08.05 | ₩19,884 | ₩19,884 | ₩19,617 | ₩19,717 | -0.84% | 5.2천 |
|---|
| 2026.08.04 | ₩19,791 | ₩19,884 | ₩19,537 | ₩19,884 | +0.47% | 5.4천 |
|---|
| 2026.08.03 | ₩19,777 | ₩19,827 | ₩19,524 | ₩19,791 | +0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩19,844 | ₩19,844 | ₩19,617 | ₩19,684 | -0.81% | 1.2만 |
|---|
| 2026.07.30 | ₩19,671 | ₩19,671 | ₩19,537 | ₩19,657 | -0.07% | 6.5천 |
|---|
| 2026.07.29 | ₩19,871 | ₩19,871 | ₩19,577 | ₩19,577 | -1.48% | 3.5천 |
|---|
| 2026.07.28 | ₩19,484 | ₩19,611 | ₩19,377 | ₩19,497 | +0.07% | 2.6만 |
|---|
| 2026.07.27 | ₩20,018 | ₩20,018 | ₩19,484 | ₩19,545 | -2.36% | 1만 |
|---|
| 2026.07.24 | ₩19,693 | ₩20,018 | ₩19,632 | ₩19,644 | -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 | ₩19,938 | ₩19,938 | ₩19,840 | ₩19,884 | -0.27% | 6.7천 |
|---|
| 2026.07.20 | ₩19,924 | ₩19,951 | ₩19,804 | ₩19,871 | -0.27% | 2.7만 |
|---|
| 2026.07.17 | ₩19,951 | ₩19,984 | ₩19,804 | ₩19,845 | -0.53% | 1.3만 |
|---|
| 2026.07.16 | ₩20,004 | ₩20,004 | ₩19,858 | ₩19,858 | -0.73% | 9.9천 |
|---|
| 2026.07.15 | ₩20,031 | ₩20,084 | ₩19,791 | ₩19,938 | -0.47% | 3.1만 |
|---|
| 2026.07.14 | ₩19,898 | ₩20,064 | ₩19,898 | ₩20,064 | +0.84% | 2.5만 |
|---|
| 2026.07.13 | ₩19,964 | ₩19,964 | ₩19,831 | ₩19,898 | -0.33% | 1.7만 |
|---|
| 2026.07.10 | ₩20,071 | ₩20,151 | ₩19,884 | ₩19,964 | -0.53% | 1.6만 |
|---|
| 2026.07.09 | ₩20,018 | ₩20,018 | ₩19,898 | ₩20,018 | 0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩20,044 | ₩20,078 | ₩19,817 | ₩19,938 | -0.53% | 2.9만 |
|---|
| 2026.07.07 | ₩20,151 | ₩20,178 | ₩19,908 | ₩19,938 | -1.06% | 1.5만 |
|---|
| 2026.07.06 | ₩20,191 | ₩20,191 | ₩19,991 | ₩20,098 | -0.46% | 1.2만 |
|---|
| 2026.07.02 | ₩20,098 | ₩20,111 | ₩20,031 | ₩20,071 | -0.13% | 1.5만 |
|---|
| 2026.07.01 | ₩20,071 | ₩20,071 | ₩19,872 | ₩19,964 | -0.53% | 1.6만 |
|---|
| 2026.06.30 | ₩19,978 | ₩20,164 | ₩19,911 | ₩20,071 | +0.47% | 3만 |
|---|
| 2026.06.29 | ₩19,871 | ₩20,004 | ₩19,817 | ₩19,871 | 0.00% | 4.1만 |
|---|
| 2026.06.26 | ₩19,871 | ₩19,871 | ₩19,817 | ₩19,871 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩19,871 | ₩19,871 | ₩19,831 | ₩19,871 | 0.00% | 5.9천 |
|---|
| 2026.06.24 | ₩19,871 | ₩19,871 | ₩19,804 | ₩19,817 | -0.27% | 2.4만 |
|---|
| 2026.06.23 | ₩19,844 | ₩19,924 | ₩19,791 | ₩19,871 | +0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩19,938 | ₩19,938 | ₩19,804 | ₩19,868 | -0.35% | 6.2천 |
|---|
| 2026.06.18 | ₩19,924 | ₩19,938 | ₩19,804 | ₩19,938 | +0.07% | 2.4천 |
|---|
| 2026.06.17 | ₩19,978 | ₩19,978 | ₩19,811 | ₩19,811 | -0.84% | 3.4천 |
|---|
| 2026.06.16 | ₩19,844 | ₩19,938 | ₩19,804 | ₩19,926 | +0.41% | 2만 |
|---|
| 2026.06.15 | ₩20,004 | ₩20,004 | ₩19,751 | ₩19,844 | -0.80% | 5.2천 |
|---|
| 2026.06.12 | ₩20,084 | ₩20,084 | ₩19,815 | ₩19,844 | -1.20% | 2만 |
|---|
| 2026.06.11 | ₩19,817 | ₩19,884 | ₩19,804 | ₩19,858 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩19,991 | ₩19,991 | ₩19,791 | ₩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 | ₩19,711 | ₩19,757 | -0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩19,871 | ₩19,871 | ₩19,751 | ₩19,777 | -0.47% | 7.3천 |
|---|
| 2026.06.04 | ₩19,871 | ₩19,871 | ₩19,751 | ₩19,751 | -0.60% | 3.4천 |
|---|
| 2026.06.03 | ₩19,871 | ₩19,871 | ₩19,684 | ₩19,751 | -0.60% | 1.9만 |
|---|
| 2026.06.02 | ₩19,804 | ₩19,844 | ₩19,684 | ₩19,697 | -0.54% | 8.7천 |
|---|
| 2026.06.01 | ₩19,884 | ₩19,884 | ₩19,644 | ₩19,751 | -0.67% | 2.7만 |
|---|
| 2026.05.29 | ₩19,831 | ₩19,844 | ₩19,764 | ₩19,831 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩19,711 | ₩19,938 | ₩19,697 | ₩19,817 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩19,657 | ₩19,751 | ₩19,636 | ₩19,711 | +0.27% | 2만 |
|---|
| 2026.05.26 | ₩19,684 | ₩19,684 | ₩19,511 | ₩19,604 | -0.41% | 9.7천 |
|---|
| 2026.05.22 | ₩19,657 | ₩19,657 | ₩19,350 | ₩19,484 | -0.88% | 6.5천 |
|---|
| 2026.05.21 | ₩19,657 | ₩19,657 | ₩19,434 | ₩19,523 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩19,711 | ₩19,711 | ₩19,350 | ₩19,537 | -0.88% | 2.3만 |
|---|
| 2026.05.19 | ₩19,564 | ₩19,751 | ₩19,442 | ₩19,571 | +0.03% | 1.3만 |
|---|
| 2026.05.18 | ₩20,071 | ₩20,071 | ₩19,444 | ₩19,631 | -2.19% | 3만 |
|---|
| 2026.05.15 | ₩19,817 | ₩20,245 | ₩19,725 | ₩20,038 | +1.11% | 2.7만 |
|---|
| 2026.05.14 | ₩20,058 | ₩20,178 | ₩19,771 | ₩19,964 | -0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩19,964 | ₩20,191 | ₩19,697 | ₩19,998 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩19,991 | ₩20,111 | ₩19,884 | ₩19,958 | -0.17% | 9.2천 |
|---|
| 2026.05.11 | ₩20,044 | ₩20,124 | ₩19,911 | ₩19,964 | -0.40% | 7.5천 |
|---|
| 2026.05.08 | ₩19,991 | ₩20,044 | ₩19,978 | ₩19,978 | -0.07% | 8.5천 |
|---|
| 2026.05.07 | ₩19,964 | ₩19,984 | ₩19,831 | ₩19,951 | -0.07% | 6천 |
|---|
| 2026.05.06 | ₩19,938 | ₩20,191 | ₩19,831 | ₩19,951 | +0.07% | 3.1만 |
|---|
| 2026.05.05 | ₩19,898 | ₩19,938 | ₩19,817 | ₩19,938 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩19,777 | ₩19,871 | ₩19,724 | ₩19,811 | +0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩19,844 | ₩19,938 | ₩19,684 | ₩19,724 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩19,924 | ₩19,938 | ₩19,724 | ₩19,777 | -0.74% | 2.7만 |
|---|
| 2026.04.29 | ₩19,724 | ₩19,764 | ₩19,551 | ₩19,604 | -0.61% | 2.4만 |
|---|
| 2026.04.28 | ₩19,724 | ₩19,724 | ₩19,430 | ₩19,604 | -0.61% | 3만 |
|---|
| 2026.04.27 | ₩19,764 | ₩19,817 | ₩19,687 | ₩19,817 | +0.27% | 8.3천 |
|---|
| 2026.04.24 | ₩19,924 | ₩19,924 | ₩19,704 | ₩19,704 | -1.11% | 3.6천 |
|---|
| 2026.04.23 | ₩19,817 | ₩19,817 | ₩19,724 | ₩19,724 | -0.47% | 1만 |
|---|
| 2026.04.22 | ₩19,884 | ₩19,884 | ₩19,791 | ₩19,817 | -0.34% | 1.5만 |
|---|
| 2026.04.21 | ₩19,844 | ₩19,911 | ₩19,729 | ₩19,911 | +0.34% | 1.6만 |
|---|
| 2026.04.20 | ₩19,938 | ₩19,938 | ₩19,617 | ₩19,791 | -0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩19,898 | ₩19,938 | ₩19,751 | ₩19,898 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩19,938 | ₩19,938 | ₩19,724 | ₩19,804 | -0.67% | 1.8만 |
|---|
| 2026.04.15 | ₩19,938 | ₩19,938 | ₩19,631 | ₩19,804 | -0.67% | 1.3만 |
|---|
| 2026.04.14 | ₩19,777 | ₩19,938 | ₩19,631 | ₩19,871 | +0.47% | 3.1만 |
|---|
| 2026.04.13 | ₩19,844 | ₩19,871 | ₩19,664 | ₩19,764 | -0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩19,938 | ₩19,938 | ₩19,691 | ₩19,764 | -0.87% | 1.4만 |
|---|
| 2026.04.09 | ₩19,764 | ₩19,938 | ₩19,430 | ₩19,884 | +0.61% | 2.5만 |
|---|
| 2026.04.08 | ₩19,858 | ₩19,858 | ₩19,045 | ₩19,697 | -0.81% | 1.6만 |
|---|
| 2026.04.07 | ₩19,804 | ₩20,091 | ₩19,350 | ₩19,657 | -0.74% | 1.7만 |
|---|
| 2026.04.06 | ₩19,684 | ₩19,764 | ₩19,684 | ₩19,697 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩19,631 | ₩19,751 | ₩19,557 | ₩19,671 | +0.20% | 7.9천 |
|---|
| 2026.04.01 | ₩19,671 | ₩19,724 | ₩19,484 | ₩19,524 | -0.75% | 3.5만 |
|---|
| 2026.03.31 | ₩19,817 | ₩19,831 | ₩19,487 | ₩19,604 | -1.08% | 2.4만 |
|---|
| 2026.03.30 | ₩19,270 | ₩19,644 | ₩19,177 | ₩19,604 | +1.73% | 3.3만 |
|---|
| 2026.03.27 | ₩19,043 | ₩19,124 | ₩18,897 | ₩19,017 | -0.14% | 9.3천 |
|---|
| 2026.03.26 | ₩19,070 | ₩19,177 | ₩19,003 | ₩19,043 | -0.14% | 1.9만 |
|---|
| 2026.03.25 | ₩18,977 | ₩19,204 | ₩18,977 | ₩19,083 | +0.56% | 1.1만 |
|---|
| 2026.03.24 | ₩19,430 | ₩19,471 | ₩18,897 | ₩18,923 | -2.61% | 2.1만 |
|---|
| 2026.03.23 | ₩19,671 | ₩19,671 | ₩19,350 | ₩19,437 | -1.19% | 6.6천 |
|---|
| 2026.03.20 | ₩19,644 | ₩19,644 | ₩19,390 | ₩19,457 | -0.95% | 2만 |
|---|
| 2026.03.19 | ₩19,617 | ₩19,711 | ₩19,497 | ₩19,631 | +0.07% | 3.3천 |
|---|
| 2026.03.18 | ₩19,737 | ₩19,737 | ₩19,511 | ₩19,524 | -1.08% | 5.5천 |
|---|
| 2026.03.17 | ₩19,697 | ₩19,697 | ₩19,537 | ₩19,644 | -0.27% | 1.2만 |
|---|
| 2026.03.16 | ₩19,631 | ₩19,749 | ₩19,511 | ₩19,644 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩19,617 | ₩19,764 | ₩19,484 | ₩19,631 | +0.07% | 2.2만 |
|---|
| 2026.03.12 | ₩19,631 | ₩19,764 | ₩19,584 | ₩19,591 | -0.20% | 7.8천 |
|---|
| 2026.03.11 | ₩19,537 | ₩19,737 | ₩19,485 | ₩19,631 | +0.48% | 5.2천 |
|---|
| 2026.03.10 | ₩19,524 | ₩19,644 | ₩19,430 | ₩19,457 | -0.34% | 4.2만 |
|---|
| 2026.03.09 | ₩19,684 | ₩19,684 | ₩19,591 | ₩19,637 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩19,777 | ₩19,777 | ₩19,591 | ₩19,677 | -0.51% | 9.1천 |
|---|
| 2026.03.05 | ₩19,737 | ₩19,777 | ₩19,631 | ₩19,751 | +0.07% | 1.7만 |
|---|
| 2026.03.04 | ₩19,964 | ₩20,031 | ₩19,717 | ₩19,751 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩20,004 | ₩20,058 | ₩19,697 | ₩20,044 | +0.20% | 2.9만 |
|---|
| 2026.03.02 | ₩19,938 | ₩20,071 | ₩19,938 | ₩20,010 | +0.36% | 4.1만 |
|---|
| 2026.02.27 | ₩19,911 | ₩20,124 | ₩19,858 | ₩19,946 | +0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩19,858 | ₩19,884 | ₩19,657 | ₩19,817 | -0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩19,791 | ₩19,884 | ₩19,777 | ₩19,791 | 0.00% | 2.8만 |
|---|
| 2026.02.24 | ₩19,617 | ₩19,784 | ₩19,417 | ₩19,744 | +0.65% | 2.3만 |
|---|
| 2026.02.23 | ₩19,844 | ₩19,951 | ₩19,604 | ₩19,631 | -1.08% | 2.2만 |
|---|
| 2026.02.20 | ₩19,978 | ₩20,018 | ₩19,617 | ₩19,777 | -1.00% | 2.3만 |
|---|
| 2026.02.19 | ₩19,964 | ₩19,964 | ₩19,457 | ₩19,871 | -0.47% | 2.8만 |
|---|
| 2026.02.18 | ₩20,084 | ₩20,084 | ₩19,737 | ₩19,858 | -1.13% | 1.1만 |
|---|
| 2026.02.17 | ₩20,204 | ₩20,218 | ₩19,911 | ₩20,004 | -0.99% | 2.3만 |
|---|
| 2026.02.13 | ₩20,098 | ₩20,178 | ₩19,898 | ₩20,164 | +0.33% | 7.4천 |
|---|
| 2026.02.12 | ₩20,164 | ₩20,218 | ₩20,071 | ₩20,218 | +0.26% | 1.3만 |
|---|
| 2026.02.11 | ₩20,164 | ₩20,218 | ₩20,018 | ₩20,098 | -0.33% | 1.6만 |
|---|
| 2026.02.10 | ₩20,138 | ₩20,222 | ₩20,138 | ₩20,151 | +0.07% | 1.1만 |
|---|
| 2026.02.09 | ₩20,164 | ₩20,211 | ₩20,031 | ₩20,058 | -0.53% | 1.4만 |
|---|
| 2026.02.06 | ₩20,258 | ₩20,285 | ₩19,904 | ₩20,058 | -0.99% | 2.5만 |
|---|
| 2026.02.05 | ₩20,084 | ₩20,405 | ₩19,960 | ₩20,044 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩19,817 | ₩20,098 | ₩19,784 | ₩20,084 | +1.35% | 4.3만 |
|---|
| 2026.02.03 | ₩19,671 | ₩19,844 | ₩19,617 | ₩19,791 | +0.61% | 6.7만 |
|---|
| 2026.02.02 | ₩19,684 | ₩19,711 | ₩19,593 | ₩19,644 | -0.20% | 8.7만 |
|---|
| 2026.01.30 | ₩19,777 | ₩19,777 | ₩19,663 | ₩19,697 | -0.40% | 1.7만 |
|---|
| 2026.01.29 | ₩19,684 | ₩19,684 | ₩19,604 | ₩19,657 | -0.14% | 3.5만 |
|---|
| 2026.01.28 | ₩19,511 | ₩19,697 | ₩19,471 | ₩19,631 | +0.62% | 2.5만 |
|---|
| 2026.01.27 | ₩19,377 | ₩19,484 | ₩19,337 | ₩19,458 | +0.42% | 4.3만 |
|---|
| 2026.01.26 | ₩19,511 | ₩19,511 | ₩19,310 | ₩19,390 | -0.62% | 2.2만 |
|---|
| 2026.01.23 | ₩19,497 | ₩19,497 | ₩19,421 | ₩19,444 | -0.27% | 1.9만 |
|---|
| 2026.01.22 | ₩19,484 | ₩19,484 | ₩19,405 | ₩19,417 | -0.34% | 2만 |
|---|
| 2026.01.21 | ₩19,551 | ₩19,551 | ₩19,430 | ₩19,471 | -0.41% | 1.6만 |
|---|
| 2026.01.20 | ₩19,551 | ₩19,551 | ₩19,430 | ₩19,551 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩19,577 | ₩19,617 | ₩19,497 | ₩19,551 | -0.14% | 7.1천 |
|---|
| 2026.01.15 | ₩19,564 | ₩19,617 | ₩19,417 | ₩19,537 | -0.14% | 1.6만 |
|---|
| 2026.01.14 | ₩19,657 | ₩19,751 | ₩19,584 | ₩19,617 | -0.20% | 3.1만 |
|---|
| 2026.01.13 | ₩19,591 | ₩19,724 | ₩19,545 | ₩19,644 | +0.27% | 1.8만 |
|---|
| 2026.01.12 | ₩19,577 | ₩19,624 | ₩19,557 | ₩19,577 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩19,484 | ₩19,604 | ₩19,417 | ₩19,591 | +0.55% | 3.5만 |
|---|
| 2026.01.08 | ₩19,471 | ₩19,536 | ₩19,417 | ₩19,457 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩19,484 | ₩19,537 | ₩19,444 | ₩19,457 | -0.14% | 3.1만 |
|---|
| 2026.01.06 | ₩19,577 | ₩19,577 | ₩19,377 | ₩19,430 | -0.75% | 3.5만 |
|---|
| 2026.01.05 | ₩19,404 | ₩19,564 | ₩19,364 | ₩19,484 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩19,457 | ₩19,457 | ₩19,317 | ₩19,377 | -0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩19,444 | ₩19,457 | ₩19,284 | ₩19,377 | -0.34% | 4.2만 |
|---|
| 2025.12.30 | ₩19,110 | ₩19,404 | ₩19,110 | ₩19,364 | +1.33% | 12만 |
|---|
| 2025.12.29 | ₩19,484 | ₩19,484 | ₩19,110 | ₩19,204 | -1.44% | 10.7만 |
|---|
| 2025.12.26 | ₩19,791 | ₩19,791 | ₩19,324 | ₩19,390 | -2.02% | 3.5만 |
|---|
| 2025.12.24 | ₩19,551 | ₩19,617 | ₩19,497 | ₩19,544 | -0.03% | 9천 |
|---|
| 2025.12.23 | ₩19,671 | ₩20,018 | ₩19,557 | ₩19,604 | -0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩19,684 | ₩19,797 | ₩19,609 | ₩19,644 | -0.20% | 2.8만 |
|---|
| 2025.12.19 | ₩19,938 | ₩19,938 | ₩19,551 | ₩19,751 | -0.94% | 5.2만 |
|---|
| 2025.12.18 | ₩19,791 | ₩19,951 | ₩19,671 | ₩19,938 | +0.74% | 4.8만 |
|---|
| 2025.12.17 | ₩19,724 | ₩19,870 | ₩19,648 | ₩19,804 | +0.41% | 3.1만 |
|---|
| 2025.12.16 | ₩19,457 | ₩20,218 | ₩19,457 | ₩19,938 | +2.47% | 9만 |
|---|
| 2025.12.15 | ₩19,737 | ₩19,764 | ₩19,617 | ₩19,631 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩19,711 | ₩19,858 | ₩19,591 | ₩19,844 | +0.68% | 4.9만 |
|---|
| 2025.12.11 | ₩19,751 | ₩19,829 | ₩19,629 | ₩19,671 | -0.41% | 1.6만 |
|---|
| 2025.12.10 | ₩19,884 | ₩20,178 | ₩19,737 | ₩19,751 | -0.67% | 4.5만 |
|---|
| 2025.12.09 | ₩19,777 | ₩19,924 | ₩19,724 | ₩19,804 | +0.13% | 2.5만 |
|---|
| 2025.12.08 | ₩19,657 | ₩19,831 | ₩19,577 | ₩19,817 | +0.81% | 3.6만 |
|---|
| 2025.12.05 | ₩19,644 | ₩19,711 | ₩19,591 | ₩19,657 | +0.07% | 1.8만 |
|---|
| 2025.12.04 | ₩19,444 | ₩19,644 | ₩19,417 | ₩19,551 | +0.55% | 3.7만 |
|---|
| 2025.12.03 | ₩19,364 | ₩19,644 | ₩19,344 | ₩19,644 | +1.45% | 9.3만 |
|---|
| 2025.12.02 | ₩19,471 | ₩19,471 | ₩19,210 | ₩19,390 | -0.41% | 7.9만 |
|---|
| 2025.12.01 | ₩19,484 | ₩19,563 | ₩19,384 | ₩19,404 | -0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩19,591 | ₩19,591 | ₩19,364 | ₩19,551 | -0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩19,404 | ₩19,591 | ₩19,390 | ₩19,537 | +0.69% | 3.2만 |
|---|
| 2025.11.25 | ₩19,270 | ₩19,457 | ₩19,217 | ₩19,350 | +0.42% | 8.8만 |
|---|
| 2025.11.24 | ₩19,577 | ₩19,620 | ₩19,350 | ₩19,390 | -0.95% | 5.8만 |
|---|
| 2025.11.21 | ₩19,871 | ₩19,910 | ₩19,551 | ₩19,577 | -1.48% | 3.1만 |
|---|
| 2025.11.20 | ₩20,071 | ₩20,178 | ₩19,724 | ₩19,791 | -1.40% | 4.3만 |
|---|
| 2025.11.19 | ₩20,018 | ₩20,184 | ₩20,018 | ₩20,058 | +0.20% | 1.6만 |
|---|
| 2025.11.18 | ₩20,098 | ₩20,151 | ₩20,018 | ₩20,018 | -0.40% | 6.4천 |
|---|
| 2025.11.17 | ₩20,218 | ₩20,218 | ₩20,058 | ₩20,138 | -0.40% | 2.9만 |
|---|
| 2025.11.14 | ₩20,031 | ₩20,204 | ₩20,018 | ₩20,178 | +0.73% | 7만 |
|---|
| 2025.11.13 | ₩20,071 | ₩20,204 | ₩20,023 | ₩20,096 | +0.13% | 3.3만 |
|---|
| 2025.11.12 | ₩20,218 | ₩20,218 | ₩20,019 | ₩20,071 | -0.73% | 1.7만 |
|---|
| 2025.11.11 | ₩20,004 | ₩20,178 | ₩20,004 | ₩20,151 | +0.73% | 1.3만 |
|---|
| 2025.11.10 | ₩20,124 | ₩20,204 | ₩20,084 | ₩20,098 | -0.13% | 6.9천 |
|---|
| 2025.11.07 | ₩20,151 | ₩20,218 | ₩20,138 | ₩20,138 | -0.07% | 1.5만 |
|---|
| 2025.11.06 | ₩20,191 | ₩20,218 | ₩20,026 | ₩20,164 | -0.13% | 1.4만 |
|---|
| 2025.11.05 | ₩20,204 | ₩20,218 | ₩20,004 | ₩20,218 | +0.07% | 3만 |
|---|
| 2025.11.04 | ₩20,044 | ₩20,178 | ₩20,018 | ₩20,131 | +0.43% | 1.3만 |
|---|
| 2025.11.03 | ₩20,204 | ₩20,204 | ₩19,951 | ₩20,018 | -0.92% | 3만 |
|---|
| 2025.10.31 | ₩20,138 | ₩20,218 | ₩19,964 | ₩20,164 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩20,138 | ₩20,164 | ₩19,938 | ₩20,018 | -0.60% | 1.8만 |
|---|
| 2025.10.29 | ₩20,151 | ₩20,171 | ₩20,098 | ₩20,111 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩19,884 | ₩20,218 | ₩19,777 | ₩20,218 | +1.68% | 8만 |
|---|
| 2025.10.27 | ₩19,898 | ₩19,964 | ₩19,777 | ₩19,844 | -0.27% | 1.4만 |
|---|
| 2025.10.24 | ₩19,724 | ₩19,871 | ₩19,671 | ₩19,871 | +0.74% | 2.3만 |
|---|
| 2025.10.23 | ₩19,844 | ₩19,972 | ₩19,724 | ₩19,725 | -0.60% | 2.1만 |
|---|
| 2025.10.22 | ₩19,884 | ₩19,884 | ₩19,751 | ₩19,817 | -0.34% | 2만 |
|---|
| 2025.10.21 | ₩20,031 | ₩20,084 | ₩19,837 | ₩19,871 | -0.80% | 2.8만 |
|---|
| 2025.10.20 | ₩20,018 | ₩20,136 | ₩19,898 | ₩20,018 | 0.00% | 4.5만 |
|---|
| 2025.10.17 | ₩20,191 | ₩20,218 | ₩19,844 | ₩19,978 | -1.06% | 3.9만 |
|---|
| 2025.10.16 | ₩20,218 | ₩20,218 | ₩19,768 | ₩20,031 | -0.92% | 2.7만 |
|---|
| 2025.10.15 | ₩20,218 | ₩20,218 | ₩20,018 | ₩20,058 | -0.79% | 1.4만 |
|---|
| 2025.10.14 | ₩20,098 | ₩20,218 | ₩19,911 | ₩20,166 | +0.34% | 3.5만 |
|---|
| 2025.10.13 | ₩19,898 | ₩20,098 | ₩19,898 | ₩20,098 | +1.01% | 1.2만 |
|---|
| 2025.10.10 | ₩19,951 | ₩20,018 | ₩19,831 | ₩19,978 | +0.13% | 4만 |
|---|