시장 데이터를 불러오는 중
전체 종목
RiverNorth Opportunistic Municipal Income Fund, Inc. Common Stock 과거 주가
RiverNorth Opportunistic Municipal Income Fund, Inc. Common Stock · RMI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Opportunistic Municipal Income Fund, Inc. Common Stock · RMI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,290 | ₩18,799 | ₩18,169 | ₩18,384 | +0.51% | 1.8만 |
| 2026.10.08 | ₩18,344 | ₩18,424 | ₩18,116 | ₩18,357 | +0.07% | 2.4만 |
| 2026.10.07 | ₩18,437 | ₩18,531 | ₩18,223 | ₩18,330 | -0.58% | 1.6만 |
| 2026.10.06 | ₩18,518 | ₩18,598 | ₩18,156 | ₩18,464 | -0.29% | 1.8만 |
| 2026.10.05 | ₩18,531 | ₩18,558 | ₩18,424 | ₩18,518 | -0.07% | 1.9만 |
| 2026.10.02 | ₩18,934 | ₩19,161 | ₩18,478 | ₩18,478 | -2.41% | 8.4만 |
| 2026.10.01 | ₩18,692 | ₩19,121 | ₩18,344 | ₩19,054 | +1.94% | 4.2만 |
| 2026.09.30 | ₩18,209 | ₩19,161 | ₩17,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,907 |
| +3.83% |
| 13.1만 |
| 2026.09.29 | ₩17,767 | ₩18,116 | ₩17,579 | ₩17,955 | +1.06% | 2.3만 |
|---|
| 2026.09.28 | ₩18,424 | ₩19,094 | ₩17,834 | ₩17,941 | -2.62% | 3.2만 |
|---|
| 2026.09.25 | ₩18,746 | ₩19,577 | ₩18,223 | ₩18,437 | -1.65% | 2.2만 |
|---|
| 2026.09.24 | ₩19,014 | ₩19,014 | ₩18,424 | ₩18,665 | -1.83% | 8천 |
|---|
| 2026.09.23 | ₩19,242 | ₩19,430 | ₩18,706 | ₩18,786 | -2.37% | 1.1만 |
|---|
| 2026.09.22 | ₩19,336 | ₩20,100 | ₩19,309 | ₩19,497 | +0.83% | 4.4천 |
|---|
| 2026.09.21 | ₩19,524 | ₩19,644 | ₩19,322 | ₩19,443 | -0.41% | 6.8천 |
|---|
| 2026.09.18 | ₩19,832 | ₩19,832 | ₩19,577 | ₩19,631 | -1.01% | 1.8천 |
|---|
| 2026.09.17 | ₩18,880 | ₩19,698 | ₩18,880 | ₩19,698 | +4.33% | 3.6만 |
|---|
| 2026.09.16 | ₩18,934 | ₩19,215 | ₩18,934 | ₩18,987 | +0.28% | 1.4만 |
|---|
| 2026.09.15 | ₩19,376 | ₩19,376 | ₩18,853 | ₩19,068 | -1.59% | 2.1만 |
|---|
| 2026.09.14 | ₩19,403 | ₩19,778 | ₩19,403 | ₩19,510 | +0.55% | 1.2만 |
|---|
| 2026.09.11 | ₩19,617 | ₩19,617 | ₩19,483 | ₩19,537 | -0.41% | 5.9천 |
|---|
| 2026.09.10 | ₩19,859 | ₩19,859 | ₩19,430 | ₩19,577 | -1.42% | 1.7만 |
|---|
| 2026.09.09 | ₩19,886 | ₩19,899 | ₩19,872 | ₩19,886 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩20,020 | ₩20,046 | ₩19,979 | ₩19,993 | -0.13% | 2.9천 |
|---|
| 2026.09.04 | ₩20,167 | ₩20,167 | ₩19,993 | ₩20,073 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩20,181 | ₩20,248 | ₩20,127 | ₩20,167 | -0.07% | 5.9천 |
|---|
| 2026.09.02 | ₩20,556 | ₩20,556 | ₩20,167 | ₩20,181 | -1.83% | 2.5천 |
|---|
| 2026.09.01 | ₩20,274 | ₩20,583 | ₩20,274 | ₩20,341 | +0.33% | 9.8천 |
|---|
| 2026.08.31 | ₩20,583 | ₩20,717 | ₩20,328 | ₩20,368 | -1.04% | 1.7만 |
|---|
| 2026.08.28 | ₩20,261 | ₩20,368 | ₩20,194 | ₩20,328 | +0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩20,140 | ₩20,382 | ₩20,127 | ₩20,288 | +0.73% | 1.3만 |
|---|
| 2026.08.26 | ₩20,382 | ₩20,382 | ₩20,181 | ₩20,274 | -0.53% | 1.9만 |
|---|
| 2026.08.25 | ₩20,382 | ₩20,382 | ₩20,288 | ₩20,382 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩20,382 | ₩20,382 | ₩20,315 | ₩20,315 | -0.33% | 4.1천 |
|---|
| 2026.08.21 | ₩20,449 | ₩20,449 | ₩20,328 | ₩20,382 | -0.33% | 8.1천 |
|---|
| 2026.08.20 | ₩20,838 | ₩20,838 | ₩20,408 | ₩20,408 | -2.06% | 1.3만 |
|---|
| 2026.08.19 | ₩20,811 | ₩20,838 | ₩20,677 | ₩20,677 | -0.64% | 7천 |
|---|
| 2026.08.18 | ₩21,079 | ₩21,092 | ₩20,771 | ₩20,771 | -1.46% | 6.2천 |
|---|
| 2026.08.17 | ₩21,092 | ₩21,092 | ₩21,092 | ₩21,092 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩21,159 | ₩21,159 | ₩20,797 | ₩21,066 | -0.44% | 5.7천 |
|---|
| 2026.08.13 | ₩21,159 | ₩21,200 | ₩20,985 | ₩21,159 | 0.00% | 1.7천 |
|---|
| 2026.08.12 | ₩20,985 | ₩21,267 | ₩20,744 | ₩20,918 | -0.32% | 2만 |
|---|
| 2026.08.11 | ₩21,267 | ₩21,267 | ₩20,891 | ₩20,945 | -1.51% | 3.4만 |
|---|
| 2026.08.10 | ₩21,186 | ₩21,307 | ₩20,878 | ₩21,186 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩21,092 | ₩21,307 | ₩20,891 | ₩21,146 | +0.25% | 2.4만 |
|---|
| 2026.08.06 | ₩21,293 | ₩21,293 | ₩20,972 | ₩21,092 | -0.94% | 1.2만 |
|---|
| 2026.08.05 | ₩21,414 | ₩21,481 | ₩21,133 | ₩21,240 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩21,119 | ₩21,414 | ₩20,998 | ₩21,293 | +0.83% | 3.6만 |
|---|
| 2026.08.03 | ₩20,918 | ₩21,079 | ₩20,918 | ₩21,052 | +0.64% | 1.6만 |
|---|
| 2026.07.31 | ₩20,516 | ₩21,119 | ₩20,261 | ₩20,985 | +2.29% | 23.7만 |
|---|
| 2026.07.30 | ₩20,449 | ₩20,449 | ₩20,261 | ₩20,315 | -0.66% | 2.1만 |
|---|
| 2026.07.29 | ₩20,234 | ₩20,449 | ₩20,234 | ₩20,435 | +0.99% | 8.6천 |
|---|
| 2026.07.28 | ₩20,556 | ₩20,556 | ₩20,207 | ₩20,355 | -0.98% | 1.7만 |
|---|
| 2026.07.27 | ₩20,985 | ₩20,985 | ₩20,476 | ₩20,556 | -2.04% | 1.4만 |
|---|
| 2026.07.24 | ₩20,476 | ₩20,784 | ₩20,476 | ₩20,583 | +0.52% | 2.8천 |
|---|
| 2026.07.23 | ₩20,677 | ₩20,998 | ₩20,583 | ₩20,677 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩20,851 | ₩20,878 | ₩20,677 | ₩20,690 | -0.77% | 1.2만 |
|---|
| 2026.07.21 | ₩21,039 | ₩21,039 | ₩20,650 | ₩20,744 | -1.40% | 1.7만 |
|---|
| 2026.07.20 | ₩21,119 | ₩21,119 | ₩20,677 | ₩20,905 | -1.02% | 7.3천 |
|---|
| 2026.07.17 | ₩21,173 | ₩21,173 | ₩20,985 | ₩21,066 | -0.51% | 1.6천 |
|---|
| 2026.07.16 | ₩21,200 | ₩21,200 | ₩20,998 | ₩21,173 | -0.13% | 8.8천 |
|---|
| 2026.07.15 | ₩21,052 | ₩21,066 | ₩20,851 | ₩21,039 | -0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩21,213 | ₩21,213 | ₩21,012 | ₩21,066 | -0.70% | 2만 |
|---|
| 2026.07.13 | ₩21,119 | ₩21,200 | ₩20,797 | ₩21,012 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩21,012 | ₩21,106 | ₩20,838 | ₩20,878 | -0.64% | 8.5천 |
|---|
| 2026.07.09 | ₩21,025 | ₩21,039 | ₩20,851 | ₩20,851 | -0.83% | 5.6천 |
|---|
| 2026.07.08 | ₩20,985 | ₩21,079 | ₩20,811 | ₩20,878 | -0.51% | 3.1천 |
|---|
| 2026.07.07 | ₩20,958 | ₩21,079 | ₩20,918 | ₩20,931 | -0.13% | 1.2만 |
|---|
| 2026.07.06 | ₩21,186 | ₩21,186 | ₩20,797 | ₩20,905 | -1.33% | 1.3만 |
|---|
| 2026.07.02 | ₩21,173 | ₩21,186 | ₩20,784 | ₩20,985 | -0.89% | 1.7만 |
|---|
| 2026.07.01 | ₩21,012 | ₩21,106 | ₩20,677 | ₩20,945 | -0.32% | 1.7만 |
|---|
| 2026.06.30 | ₩20,784 | ₩21,066 | ₩20,583 | ₩20,771 | -0.06% | 4.3만 |
|---|
| 2026.06.29 | ₩20,717 | ₩20,771 | ₩20,569 | ₩20,690 | -0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩20,636 | ₩20,717 | ₩20,476 | ₩20,569 | -0.32% | 4.9천 |
|---|
| 2026.06.25 | ₩20,771 | ₩20,771 | ₩20,516 | ₩20,636 | -0.65% | 3.2천 |
|---|
| 2026.06.24 | ₩20,744 | ₩20,744 | ₩20,596 | ₩20,663 | -0.39% | 5.8천 |
|---|
| 2026.06.23 | ₩20,784 | ₩20,784 | ₩20,395 | ₩20,569 | -1.03% | 1.9천 |
|---|
| 2026.06.22 | ₩20,757 | ₩20,757 | ₩20,449 | ₩20,476 | -1.36% | 6.5천 |
|---|
| 2026.06.18 | ₩20,368 | ₩20,650 | ₩20,274 | ₩20,368 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩20,449 | ₩20,449 | ₩20,288 | ₩20,328 | -0.59% | 5.5천 |
|---|
| 2026.06.16 | ₩20,556 | ₩20,596 | ₩20,301 | ₩20,328 | -1.11% | 1.3만 |
|---|
| 2026.06.15 | ₩20,489 | ₩20,583 | ₩20,328 | ₩20,395 | -0.46% | 2.1만 |
|---|
| 2026.06.12 | ₩20,650 | ₩20,677 | ₩20,408 | ₩20,569 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩20,784 | ₩20,784 | ₩20,556 | ₩20,569 | -1.03% | 7.1천 |
|---|
| 2026.06.10 | ₩20,596 | ₩20,703 | ₩20,408 | ₩20,663 | +0.33% | 4.5천 |
|---|
| 2026.06.09 | ₩20,435 | ₩20,449 | ₩20,154 | ₩20,435 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩20,650 | ₩20,650 | ₩20,328 | ₩20,328 | -1.56% | 1.1만 |
|---|
| 2026.06.05 | ₩20,583 | ₩20,583 | ₩20,355 | ₩20,382 | -0.98% | 5.1천 |
|---|
| 2026.06.04 | ₩20,690 | ₩20,690 | ₩20,382 | ₩20,382 | -1.49% | 8.8천 |
|---|
| 2026.06.03 | ₩20,784 | ₩20,784 | ₩20,476 | ₩20,489 | -1.42% | 1.3만 |
|---|
| 2026.06.02 | ₩20,784 | ₩20,784 | ₩20,489 | ₩20,529 | -1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩20,784 | ₩20,891 | ₩20,583 | ₩20,583 | -0.97% | 1.3만 |
|---|
| 2026.05.29 | ₩20,784 | ₩20,784 | ₩20,690 | ₩20,703 | -0.39% | 1.1만 |
|---|
| 2026.05.28 | ₩20,730 | ₩20,730 | ₩20,583 | ₩20,636 | -0.45% | 8.2천 |
|---|
| 2026.05.27 | ₩20,583 | ₩20,583 | ₩20,355 | ₩20,516 | -0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩20,476 | ₩20,476 | ₩20,234 | ₩20,395 | -0.39% | 8.8천 |
|---|
| 2026.05.22 | ₩20,368 | ₩20,449 | ₩20,140 | ₩20,221 | -0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩20,261 | ₩20,395 | ₩20,020 | ₩20,060 | -0.99% | 1.2만 |
|---|
| 2026.05.20 | ₩20,221 | ₩20,355 | ₩20,033 | ₩20,140 | -0.40% | 2.1만 |
|---|
| 2026.05.19 | ₩20,422 | ₩20,422 | ₩20,114 | ₩20,167 | -1.25% | 7.1천 |
|---|
| 2026.05.18 | ₩20,623 | ₩20,623 | ₩20,087 | ₩20,355 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩20,301 | ₩20,569 | ₩20,261 | ₩20,476 | +0.86% | 8.3천 |
|---|
| 2026.05.14 | ₩20,784 | ₩20,784 | ₩20,476 | ₩20,663 | -0.58% | 1.1만 |
|---|
| 2026.05.13 | ₩20,516 | ₩20,797 | ₩20,408 | ₩20,462 | -0.26% | 2.7만 |
|---|
| 2026.05.12 | ₩20,864 | ₩20,864 | ₩20,382 | ₩20,462 | -1.93% | 5.9만 |
|---|
| 2026.05.11 | ₩20,985 | ₩21,173 | ₩20,717 | ₩20,878 | -0.51% | 1.6만 |
|---|
| 2026.05.08 | ₩20,985 | ₩21,052 | ₩20,663 | ₩20,985 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩21,173 | ₩21,173 | ₩20,489 | ₩20,596 | -2.72% | 1.2만 |
|---|
| 2026.05.06 | ₩20,650 | ₩21,159 | ₩20,516 | ₩20,744 | +0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩20,288 | ₩20,516 | ₩20,261 | ₩20,315 | +0.13% | 2.1만 |
|---|
| 2026.05.04 | ₩20,449 | ₩20,449 | ₩19,993 | ₩20,033 | -2.03% | 1.8만 |
|---|
| 2026.05.01 | ₩20,650 | ₩20,650 | ₩20,341 | ₩20,341 | -1.49% | 1만 |
|---|
| 2026.04.30 | ₩20,449 | ₩20,462 | ₩20,167 | ₩20,462 | +0.07% | 1.9만 |
|---|
| 2026.04.29 | ₩20,395 | ₩20,395 | ₩20,006 | ₩20,073 | -1.58% | 3.9만 |
|---|
| 2026.04.28 | ₩20,569 | ₩20,569 | ₩20,060 | ₩20,355 | -1.04% | 2.6만 |
|---|
| 2026.04.27 | ₩20,650 | ₩20,650 | ₩20,355 | ₩20,355 | -1.43% | 7.6천 |
|---|
| 2026.04.24 | ₩20,650 | ₩20,650 | ₩20,408 | ₩20,408 | -1.17% | 1.5천 |
|---|
| 2026.04.23 | ₩20,650 | ₩20,650 | ₩20,328 | ₩20,476 | -0.84% | 3천 |
|---|
| 2026.04.22 | ₩20,650 | ₩20,650 | ₩20,449 | ₩20,583 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩20,650 | ₩20,650 | ₩20,382 | ₩20,516 | -0.65% | 3.4천 |
|---|
| 2026.04.20 | ₩20,730 | ₩20,784 | ₩20,395 | ₩20,556 | -0.84% | 2천 |
|---|
| 2026.04.17 | ₩20,516 | ₩21,173 | ₩20,516 | ₩20,636 | +0.59% | 6.2천 |
|---|
| 2026.04.16 | ₩20,690 | ₩20,690 | ₩20,368 | ₩20,368 | -1.56% | 1.1만 |
|---|
| 2026.04.15 | ₩20,891 | ₩21,213 | ₩20,583 | ₩20,690 | -0.96% | 6.3천 |
|---|
| 2026.04.14 | ₩21,012 | ₩21,119 | ₩20,784 | ₩20,918 | -0.45% | 2.1만 |
|---|
| 2026.04.13 | ₩20,998 | ₩21,025 | ₩20,891 | ₩21,012 | +0.06% | 7천 |
|---|
| 2026.04.10 | ₩21,066 | ₩21,173 | ₩20,931 | ₩20,945 | -0.57% | 2.6만 |
|---|
| 2026.04.09 | ₩21,213 | ₩21,213 | ₩20,918 | ₩21,052 | -0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩20,516 | ₩21,307 | ₩20,073 | ₩21,253 | +3.59% | 18.1만 |
|---|
| 2026.04.07 | ₩20,006 | ₩20,315 | ₩19,899 | ₩19,979 | -0.13% | 1.1만 |
|---|
| 2026.04.06 | ₩20,301 | ₩20,301 | ₩19,926 | ₩20,006 | -1.45% | 3.1천 |
|---|
| 2026.04.02 | ₩20,207 | ₩20,261 | ₩19,993 | ₩20,073 | -0.66% | 4.2천 |
|---|
| 2026.04.01 | ₩20,221 | ₩20,435 | ₩20,114 | ₩20,234 | +0.07% | 1.4만 |
|---|
| 2026.03.31 | ₩20,998 | ₩20,998 | ₩19,993 | ₩20,194 | -3.83% | 1.8만 |
|---|
| 2026.03.30 | ₩20,368 | ₩20,368 | ₩19,792 | ₩19,899 | -2.30% | 9.6천 |
|---|
| 2026.03.27 | ₩19,778 | ₩20,288 | ₩19,658 | ₩20,046 | +1.36% | 1.4만 |
|---|
| 2026.03.26 | ₩20,207 | ₩20,274 | ₩19,805 | ₩19,832 | -1.86% | 1천 |
|---|
| 2026.03.25 | ₩20,221 | ₩20,543 | ₩20,207 | ₩20,207 | -0.07% | 4.6천 |
|---|
| 2026.03.24 | ₩20,717 | ₩20,717 | ₩20,154 | ₩20,154 | -2.72% | 3천 |
|---|
| 2026.03.23 | ₩21,039 | ₩21,039 | ₩20,395 | ₩20,583 | -2.17% | 2.3만 |
|---|
| 2026.03.20 | ₩20,623 | ₩20,623 | ₩20,274 | ₩20,462 | -0.78% | 1.4만 |
|---|
| 2026.03.19 | ₩20,703 | ₩20,744 | ₩20,301 | ₩20,569 | -0.65% | 2만 |
|---|
| 2026.03.18 | ₩21,387 | ₩21,387 | ₩20,650 | ₩20,663 | -3.39% | 1.8천 |
|---|
| 2026.03.17 | ₩21,387 | ₩21,387 | ₩20,583 | ₩20,824 | -2.63% | 5.3천 |
|---|
| 2026.03.16 | ₩21,428 | ₩21,642 | ₩20,784 | ₩20,864 | -2.63% | 2.8만 |
|---|
| 2026.03.13 | ₩21,414 | ₩21,602 | ₩21,213 | ₩21,428 | +0.06% | 1.3만 |
|---|
| 2026.03.12 | ₩21,106 | ₩21,790 | ₩20,891 | ₩21,454 | +1.65% | 7.3만 |
|---|
| 2026.03.11 | ₩21,267 | ₩21,374 | ₩20,811 | ₩20,998 | -1.26% | 2.6만 |
|---|
| 2026.03.10 | ₩20,824 | ₩21,428 | ₩20,730 | ₩21,159 | +1.61% | 6.3만 |
|---|
| 2026.03.09 | ₩20,998 | ₩20,998 | ₩20,677 | ₩20,797 | -0.96% | 1.5만 |
|---|
| 2026.03.06 | ₩20,905 | ₩21,052 | ₩20,824 | ₩20,838 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩21,159 | ₩21,159 | ₩20,824 | ₩20,905 | -1.20% | 1.6만 |
|---|
| 2026.03.04 | ₩21,025 | ₩21,213 | ₩21,025 | ₩21,146 | +0.57% | 4.5천 |
|---|
| 2026.03.03 | ₩21,387 | ₩21,387 | ₩20,945 | ₩21,025 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩21,441 | ₩21,937 | ₩21,066 | ₩21,361 | -0.38% | 8.9만 |
|---|
| 2026.02.27 | ₩21,428 | ₩21,481 | ₩21,052 | ₩21,414 | -0.06% | 4.4만 |
|---|
| 2026.02.26 | ₩21,253 | ₩21,495 | ₩21,119 | ₩21,387 | +0.63% | 2만 |
|---|
| 2026.02.25 | ₩20,918 | ₩21,508 | ₩20,730 | ₩21,253 | +1.60% | 47.4만 |
|---|
| 2026.02.24 | ₩20,556 | ₩21,039 | ₩19,926 | ₩20,918 | +1.76% | 10만 |
|---|
| 2026.02.23 | ₩20,690 | ₩20,985 | ₩20,382 | ₩20,502 | -0.91% | 6.2만 |
|---|
| 2026.02.20 | ₩20,677 | ₩20,972 | ₩20,408 | ₩20,636 | -0.19% | 5.1만 |
|---|
| 2026.02.19 | ₩20,596 | ₩20,596 | ₩20,462 | ₩20,556 | -0.20% | 7.9천 |
|---|
| 2026.02.18 | ₩20,489 | ₩20,985 | ₩20,301 | ₩20,596 | +0.52% | 9.6만 |
|---|
| 2026.02.17 | ₩20,422 | ₩20,476 | ₩20,301 | ₩20,449 | +0.13% | 2만 |
|---|
| 2026.02.13 | ₩20,368 | ₩20,435 | ₩20,288 | ₩20,341 | -0.13% | 1.2만 |
|---|
| 2026.02.12 | ₩20,422 | ₩20,489 | ₩20,248 | ₩20,355 | -0.33% | 1.7만 |
|---|
| 2026.02.11 | ₩20,368 | ₩20,408 | ₩20,140 | ₩20,395 | +0.13% | 2만 |
|---|
| 2026.02.10 | ₩20,382 | ₩20,382 | ₩20,114 | ₩20,368 | -0.07% | 7.7천 |
|---|
| 2026.02.09 | ₩20,248 | ₩20,368 | ₩20,194 | ₩20,221 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩20,248 | ₩20,261 | ₩20,087 | ₩20,248 | 0.00% | 2.1만 |
|---|
| 2026.02.05 | ₩20,100 | ₩20,422 | ₩20,087 | ₩20,248 | +0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩20,100 | ₩20,408 | ₩19,953 | ₩20,046 | -0.27% | 2.9만 |
|---|
| 2026.02.03 | ₩20,087 | ₩20,261 | ₩19,966 | ₩20,087 | 0.00% | 3.7만 |
|---|
| 2026.02.02 | ₩19,979 | ₩20,114 | ₩19,979 | ₩20,087 | +0.54% | 2만 |
|---|
| 2026.01.30 | ₩20,006 | ₩20,114 | ₩19,819 | ₩19,966 | -0.20% | 1.4만 |
|---|
| 2026.01.29 | ₩19,698 | ₩19,993 | ₩19,698 | ₩19,926 | +1.16% | 3.5만 |
|---|
| 2026.01.28 | ₩19,550 | ₩19,751 | ₩19,537 | ₩19,671 | +0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩19,658 | ₩19,765 | ₩19,497 | ₩19,497 | -0.82% | 1.5만 |
|---|
| 2026.01.26 | ₩19,456 | ₩19,671 | ₩19,376 | ₩19,497 | +0.21% | 2.9만 |
|---|
| 2026.01.23 | ₩19,725 | ₩19,725 | ₩19,510 | ₩19,524 | -1.02% | 2.2만 |
|---|
| 2026.01.22 | ₩19,604 | ₩19,604 | ₩19,510 | ₩19,510 | -0.48% | 1.5만 |
|---|
| 2026.01.21 | ₩19,617 | ₩19,711 | ₩19,510 | ₩19,577 | -0.21% | 8.5천 |
|---|
| 2026.01.20 | ₩19,751 | ₩19,751 | ₩19,483 | ₩19,483 | -1.36% | 2.9만 |
|---|
| 2026.01.16 | ₩19,671 | ₩19,765 | ₩19,591 | ₩19,751 | +0.41% | 1만 |
|---|
| 2026.01.15 | ₩19,617 | ₩19,711 | ₩19,617 | ₩19,671 | +0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩19,631 | ₩19,711 | ₩19,564 | ₩19,698 | +0.34% | 1.7만 |
|---|
| 2026.01.13 | ₩19,591 | ₩19,658 | ₩19,564 | ₩19,617 | +0.14% | 1.4만 |
|---|
| 2026.01.12 | ₩19,524 | ₩19,591 | ₩19,456 | ₩19,550 | +0.14% | 4만 |
|---|
| 2026.01.09 | ₩19,296 | ₩19,577 | ₩19,296 | ₩19,483 | +0.97% | 2만 |
|---|
| 2026.01.08 | ₩19,456 | ₩19,483 | ₩19,322 | ₩19,363 | -0.48% | 3만 |
|---|
| 2026.01.07 | ₩19,430 | ₩19,470 | ₩19,389 | ₩19,443 | +0.07% | 3.8만 |
|---|
| 2026.01.06 | ₩19,376 | ₩19,416 | ₩19,215 | ₩19,389 | +0.07% | 3.9만 |
|---|
| 2026.01.05 | ₩19,389 | ₩19,389 | ₩19,296 | ₩19,349 | -0.21% | 8천 |
|---|
| 2026.01.02 | ₩19,242 | ₩19,349 | ₩19,188 | ₩19,269 | +0.14% | 1.9만 |
|---|
| 2025.12.31 | ₩19,148 | ₩19,242 | ₩19,148 | ₩19,188 | +0.21% | 7.2만 |
|---|
| 2025.12.30 | ₩19,148 | ₩19,215 | ₩19,108 | ₩19,148 | 0.00% | 6.6만 |
|---|
| 2025.12.29 | ₩19,202 | ₩19,242 | ₩19,068 | ₩19,108 | -0.49% | 6.9만 |
|---|
| 2025.12.26 | ₩19,175 | ₩19,242 | ₩19,108 | ₩19,202 | +0.14% | 6.1만 |
|---|
| 2025.12.24 | ₩19,175 | ₩19,309 | ₩19,175 | ₩19,202 | +0.14% | 3.3만 |
|---|
| 2025.12.23 | ₩19,456 | ₩19,456 | ₩19,269 | ₩19,336 | -0.62% | 4.7만 |
|---|
| 2025.12.22 | ₩19,389 | ₩19,470 | ₩19,309 | ₩19,363 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩19,430 | ₩19,470 | ₩19,215 | ₩19,470 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩19,336 | ₩19,430 | ₩19,336 | ₩19,403 | +0.35% | 4.6만 |
|---|
| 2025.12.17 | ₩19,430 | ₩19,430 | ₩19,363 | ₩19,389 | -0.21% | 4만 |
|---|
| 2025.12.16 | ₩19,430 | ₩19,430 | ₩19,376 | ₩19,430 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩19,443 | ₩19,591 | ₩19,349 | ₩19,430 | -0.07% | 2만 |
|---|
| 2025.12.12 | ₩19,617 | ₩19,845 | ₩19,497 | ₩19,658 | +0.21% | 3.4만 |
|---|
| 2025.12.11 | ₩19,577 | ₩19,711 | ₩19,577 | ₩19,671 | +0.48% | 6.1천 |
|---|
| 2025.12.10 | ₩19,577 | ₩19,778 | ₩19,577 | ₩19,631 | +0.27% | 2.4만 |
|---|
| 2025.12.09 | ₩19,631 | ₩19,725 | ₩19,510 | ₩19,604 | -0.14% | 9.5천 |
|---|
| 2025.12.08 | ₩19,631 | ₩19,725 | ₩19,483 | ₩19,684 | +0.27% | 2.2만 |
|---|
| 2025.12.05 | ₩19,684 | ₩19,765 | ₩19,510 | ₩19,671 | -0.07% | 1.1만 |
|---|
| 2025.12.04 | ₩19,524 | ₩19,631 | ₩19,389 | ₩19,617 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩19,416 | ₩19,604 | ₩19,416 | ₩19,604 | +0.97% | 2.4만 |
|---|
| 2025.12.02 | ₩19,510 | ₩19,564 | ₩19,175 | ₩19,363 | -0.76% | 6.1만 |
|---|
| 2025.12.01 | ₩19,778 | ₩19,778 | ₩19,456 | ₩19,470 | -1.56% | 2.8만 |
|---|
| 2025.11.28 | ₩19,738 | ₩19,845 | ₩19,456 | ₩19,778 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩19,510 | ₩19,658 | ₩19,336 | ₩19,658 | +0.76% | 3.5만 |
|---|
| 2025.11.25 | ₩19,322 | ₩19,497 | ₩19,188 | ₩19,443 | +0.62% | 2.2만 |
|---|
| 2025.11.24 | ₩19,309 | ₩19,443 | ₩19,309 | ₩19,376 | +0.35% | 4만 |
|---|
| 2025.11.21 | ₩19,242 | ₩19,322 | ₩19,108 | ₩19,322 | +0.42% | 3.5만 |
|---|
| 2025.11.20 | ₩19,416 | ₩19,631 | ₩19,242 | ₩19,242 | -0.90% | 3.8만 |
|---|
| 2025.11.19 | ₩19,389 | ₩19,644 | ₩19,389 | ₩19,416 | +0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩19,443 | ₩19,550 | ₩19,363 | ₩19,510 | +0.34% | 2.4만 |
|---|
| 2025.11.17 | ₩19,537 | ₩19,550 | ₩19,269 | ₩19,376 | -0.82% | 4.6만 |
|---|
| 2025.11.14 | ₩19,483 | ₩19,738 | ₩19,309 | ₩19,430 | -0.28% | 4.3만 |
|---|
| 2025.11.13 | ₩19,591 | ₩19,698 | ₩19,577 | ₩19,671 | +0.41% | 2만 |
|---|
| 2025.11.12 | ₩19,778 | ₩19,805 | ₩19,577 | ₩19,698 | -0.41% | 2.3만 |
|---|
| 2025.11.11 | ₩19,577 | ₩19,765 | ₩19,483 | ₩19,671 | +0.48% | 2.4만 |
|---|
| 2025.11.10 | ₩19,416 | ₩19,591 | ₩19,416 | ₩19,577 | +0.83% | 2.1만 |
|---|
| 2025.11.07 | ₩19,604 | ₩19,604 | ₩19,322 | ₩19,389 | -1.09% | 6.1만 |
|---|
| 2025.11.06 | ₩19,725 | ₩19,725 | ₩19,577 | ₩19,631 | -0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩19,671 | ₩19,711 | ₩19,604 | ₩19,644 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩19,725 | ₩19,725 | ₩19,577 | ₩19,658 | -0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩19,711 | ₩19,725 | ₩19,644 | ₩19,725 | +0.07% | 8.3천 |
|---|
| 2025.10.31 | ₩19,778 | ₩19,778 | ₩19,577 | ₩19,725 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩19,363 | ₩19,671 | ₩19,363 | ₩19,591 | +1.18% | 6만 |
|---|
| 2025.10.29 | ₩19,430 | ₩19,483 | ₩19,309 | ₩19,336 | -0.48% | 5.2만 |
|---|
| 2025.10.28 | ₩19,443 | ₩19,443 | ₩19,363 | ₩19,389 | -0.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,336 | ₩19,443 | ₩19,322 | ₩19,363 | +0.14% | 3.3만 |
|---|
| 2025.10.24 | ₩19,309 | ₩19,363 | ₩19,269 | ₩19,336 | +0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩19,376 | ₩19,376 | ₩19,202 | ₩19,309 | -0.35% | 5.1만 |
|---|
| 2025.10.22 | ₩19,470 | ₩19,470 | ₩19,255 | ₩19,403 | -0.34% | 11.6만 |
|---|
| 2025.10.21 | ₩19,564 | ₩19,644 | ₩19,483 | ₩19,510 | -0.27% | 2.7만 |
|---|
| 2025.10.20 | ₩19,886 | ₩19,886 | ₩19,470 | ₩19,550 | -1.69% | 1.8만 |
|---|
| 2025.10.17 | ₩19,617 | ₩19,658 | ₩19,470 | ₩19,470 | -0.75% | 2.5만 |
|---|
| 2025.10.16 | ₩19,631 | ₩19,751 | ₩19,604 | ₩19,604 | -0.14% | 2.3만 |
|---|
| 2025.10.15 | ₩19,778 | ₩19,792 | ₩19,604 | ₩19,631 | -0.75% | 4.9만 |
|---|
| 2025.10.14 | ₩19,698 | ₩19,819 | ₩19,591 | ₩19,778 | +0.41% | 6.1만 |
|---|
| 2025.10.13 | ₩19,577 | ₩19,684 | ₩19,564 | ₩19,671 | +0.48% | 1.4만 |
|---|
| 2025.10.10 | ₩19,564 | ₩19,658 | ₩19,537 | ₩19,577 | +0.07% | 1.2만 |
|---|