시장 데이터를 불러오는 중
전체 종목
RiverNorth Flexible Municipal Income Fund, Inc. Common Stock 과거 주가
RiverNorth Flexible Municipal Income Fund, Inc. Common Stock · RFM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Flexible Municipal Income Fund, Inc. Common Stock · RFM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,474 | ₩17,581 | ₩16,993 | ₩17,421 | -0.31% | 13.1만 |
| 2026.09.28–2026.10.02 | ₩17,327 | ₩17,581 | ₩16,752 | ₩17,394 | +0.39% | 19.3만 |
| 2026.09.21–2026.09.25 | ₩18,063 | ₩18,117 | ₩17,408 | ₩17,448 | -3.41% | 13.1만 |
| 2026.09.14–2026.09.18 | ₩18,692 | ₩18,692 | ₩17,702 | ₩18,063 | -3.36% | 15.6만 |
| 2026.09.08–2026.09.11 | ₩18,893 | ₩19,064 | ₩18,545 | ₩18,545 | -1.84% | 5.8만 |
| 2026.08.31–2026.09.04 | ₩19,187 | ₩19,468 | ₩18,886 | ₩18,919 | -1.39% | 6.7만 |
| 2026.08.24–2026.08.28 | ₩19,468 | ₩19,508 | ₩19,013 | ₩19,227 | -1.24% | 6.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,963 |
| ₩19,348 |
| ₩19,361 |
| -2.56% |
| 5.9만 |
| 2026.08.10–2026.08.14 | ₩19,936 | ₩20,097 | ₩19,675 | ₩19,749 | -0.94% | 5.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,629 | ₩19,958 | ₩19,428 | ₩19,950 | +1.64% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,602 | ₩19,696 | ₩19,428 | ₩19,495 | -0.55% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,990 | ₩20,097 | ₩19,481 | ₩19,495 | -2.48% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,070 | ₩20,110 | ₩19,843 | ₩19,976 | -0.47% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,883 | ₩20,003 | ₩19,712 | ₩19,990 | +0.54% | 4.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,615 | ₩19,916 | ₩19,401 | ₩19,883 | +1.36% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,535 | ₩19,682 | ₩19,401 | ₩19,571 | +0.18% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,522 | ₩19,622 | ₩19,388 | ₩19,535 | +0.07% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,374 | ₩19,649 | ₩19,294 | ₩19,609 | +1.21% | 4.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,535 | ₩19,587 | ₩19,294 | ₩19,374 | -0.82% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,401 | ₩19,562 | ₩19,174 | ₩19,448 | +0.24% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,428 | ₩19,468 | ₩18,973 | ₩19,241 | -0.96% | 2.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,588 | ₩19,843 | ₩19,361 | ₩19,508 | -0.41% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,321 | ₩19,689 | ₩18,986 | ₩19,588 | +1.39% | 4.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,120 | ₩19,321 | ₩18,879 | ₩19,254 | +0.70% | 10.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,321 | ₩19,374 | ₩18,960 | ₩19,120 | -1.04% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,481 | ₩19,481 | ₩19,000 | ₩19,281 | -1.03% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,853 | ₩19,441 | ₩18,585 | ₩19,321 | +2.48% | 5.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,411 | ₩19,120 | ₩18,357 | ₩18,906 | +2.69% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,919 | ₩18,960 | ₩18,357 | ₩18,384 | -2.83% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,254 | ₩19,294 | ₩18,772 | ₩18,772 | -2.50% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,508 | ₩19,508 | ₩19,053 | ₩19,254 | -1.30% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,562 | ₩19,649 | ₩19,394 | ₩19,432 | -0.66% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,481 | ₩19,762 | ₩18,986 | ₩19,562 | +0.41% | 23.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,562 | ₩19,923 | ₩19,241 | ₩19,428 | -0.68% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,869 | ₩19,936 | ₩19,468 | ₩19,615 | -1.28% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,254 | ₩19,841 | ₩19,198 | ₩19,696 | +2.29% | 22만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,040 | ₩19,348 | ₩18,853 | ₩19,316 | +1.45% | 10.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,013 | ₩19,107 | ₩18,839 | ₩19,013 | 0.00% | 16.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,946 | ₩19,067 | ₩18,866 | ₩19,013 | +0.35% | 14.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,772 | ₩19,040 | ₩18,692 | ₩18,933 | +0.86% | 13.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,679 | ₩18,826 | ₩18,545 | ₩18,799 | +0.64% | 27.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,839 | ₩18,960 | ₩18,598 | ₩18,665 | -0.92% | 17만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,906 | ₩18,946 | ₩18,759 | ₩18,893 | -0.07% | 21.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,067 | ₩19,196 | ₩18,933 | ₩19,067 | 0.00% | 17.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,853 | ₩19,130 | ₩18,746 | ₩19,093 | +1.28% | 20만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,759 | ₩18,986 | ₩18,746 | ₩18,879 | +0.64% | 16.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,481 | ₩19,481 | ₩18,705 | ₩18,759 | -3.71% | 11.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,174 | ₩19,522 | ₩19,067 | ₩19,522 | +1.81% | 16.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,307 | ₩19,441 | ₩19,134 | ₩19,134 | -0.90% | 11.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,187 | ₩19,431 | ₩19,067 | ₩19,307 | +0.63% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,107 | ₩19,313 | ₩19,053 | ₩19,134 | +0.14% | 12.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,334 | ₩19,428 | ₩19,040 | ₩19,107 | -1.18% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,321 | ₩19,374 | ₩19,267 | ₩19,348 | +0.14% | 1.8만 |
|---|