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 | ₩18,204 | ₩18,711 | ₩18,084 | ₩18,298 | +0.51% | 1.8만 |
| 2026.10.08 | ₩18,258 | ₩18,338 | ₩18,031 | ₩18,271 | +0.07% | 2.4만 |
| 2026.10.07 | ₩18,351 | ₩18,444 | ₩18,137 | ₩18,244 | -0.58% | 1.6만 |
| 2026.10.06 | ₩18,431 | ₩18,511 | ₩18,071 | ₩18,378 | -0.29% | 1.8만 |
| 2026.10.05 | ₩18,444 | ₩18,471 | ₩18,338 | ₩18,431 | -0.07% | 1.9만 |
| 2026.10.02 | ₩18,845 | ₩19,072 | ₩18,391 | ₩18,391 | -2.41% | 8.4만 |
| 2026.10.01 | ₩18,605 | ₩19,032 | ₩18,258 | ₩18,965 | +1.94% | 4.2만 |
| 2026.09.30 | ₩18,124 | ₩19,072 | ₩17,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,818 |
| +3.83% |
| 13.1만 |
| 2026.09.29 | ₩17,684 | ₩18,031 | ₩17,497 | ₩17,871 | +1.06% | 2.3만 |
|---|
| 2026.09.28 | ₩18,338 | ₩19,005 | ₩17,750 | ₩17,857 | -2.62% | 3.2만 |
|---|
| 2026.09.25 | ₩18,658 | ₩19,485 | ₩18,137 | ₩18,351 | -1.65% | 2.2만 |
|---|
| 2026.09.24 | ₩18,925 | ₩18,925 | ₩18,338 | ₩18,578 | -1.83% | 8천 |
|---|
| 2026.09.23 | ₩19,152 | ₩19,339 | ₩18,618 | ₩18,698 | -2.37% | 1.1만 |
|---|
| 2026.09.22 | ₩19,245 | ₩20,006 | ₩19,219 | ₩19,405 | +0.83% | 4.4천 |
|---|
| 2026.09.21 | ₩19,432 | ₩19,552 | ₩19,232 | ₩19,352 | -0.41% | 6.8천 |
|---|
| 2026.09.18 | ₩19,739 | ₩19,739 | ₩19,485 | ₩19,539 | -1.01% | 1.8천 |
|---|
| 2026.09.17 | ₩18,791 | ₩19,606 | ₩18,791 | ₩19,606 | +4.33% | 3.6만 |
|---|
| 2026.09.16 | ₩18,845 | ₩19,125 | ₩18,845 | ₩18,898 | +0.28% | 1.4만 |
|---|
| 2026.09.15 | ₩19,285 | ₩19,285 | ₩18,765 | ₩18,978 | -1.59% | 2.1만 |
|---|
| 2026.09.14 | ₩19,312 | ₩19,686 | ₩19,312 | ₩19,419 | +0.55% | 1.2만 |
|---|
| 2026.09.11 | ₩19,525 | ₩19,525 | ₩19,392 | ₩19,445 | -0.41% | 5.9천 |
|---|
| 2026.09.10 | ₩19,766 | ₩19,766 | ₩19,339 | ₩19,485 | -1.42% | 1.7만 |
|---|
| 2026.09.09 | ₩19,792 | ₩19,806 | ₩19,779 | ₩19,792 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩19,926 | ₩19,953 | ₩19,886 | ₩19,899 | -0.13% | 2.9천 |
|---|
| 2026.09.04 | ₩20,073 | ₩20,073 | ₩19,899 | ₩19,979 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩20,086 | ₩20,153 | ₩20,033 | ₩20,073 | -0.07% | 5.9천 |
|---|
| 2026.09.02 | ₩20,460 | ₩20,460 | ₩20,073 | ₩20,086 | -1.83% | 2.5천 |
|---|
| 2026.09.01 | ₩20,179 | ₩20,486 | ₩20,179 | ₩20,246 | +0.33% | 9.8천 |
|---|
| 2026.08.31 | ₩20,486 | ₩20,620 | ₩20,233 | ₩20,273 | -1.04% | 1.7만 |
|---|
| 2026.08.28 | ₩20,166 | ₩20,273 | ₩20,099 | ₩20,233 | +0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩20,046 | ₩20,286 | ₩20,033 | ₩20,193 | +0.73% | 1.3만 |
|---|
| 2026.08.26 | ₩20,286 | ₩20,286 | ₩20,086 | ₩20,179 | -0.53% | 1.9만 |
|---|
| 2026.08.25 | ₩20,286 | ₩20,286 | ₩20,193 | ₩20,286 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩20,286 | ₩20,286 | ₩20,219 | ₩20,219 | -0.33% | 4.1천 |
|---|
| 2026.08.21 | ₩20,353 | ₩20,353 | ₩20,233 | ₩20,286 | -0.33% | 8.1천 |
|---|
| 2026.08.20 | ₩20,740 | ₩20,740 | ₩20,313 | ₩20,313 | -2.06% | 1.3만 |
|---|
| 2026.08.19 | ₩20,713 | ₩20,740 | ₩20,580 | ₩20,580 | -0.64% | 7천 |
|---|
| 2026.08.18 | ₩20,980 | ₩20,994 | ₩20,673 | ₩20,673 | -1.46% | 6.2천 |
|---|
| 2026.08.17 | ₩20,994 | ₩20,994 | ₩20,994 | ₩20,994 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩21,060 | ₩21,060 | ₩20,700 | ₩20,967 | -0.44% | 5.7천 |
|---|
| 2026.08.13 | ₩21,060 | ₩21,100 | ₩20,887 | ₩21,060 | 0.00% | 1.7천 |
|---|
| 2026.08.12 | ₩20,887 | ₩21,167 | ₩20,647 | ₩20,820 | -0.32% | 2만 |
|---|
| 2026.08.11 | ₩21,167 | ₩21,167 | ₩20,793 | ₩20,847 | -1.51% | 3.4만 |
|---|
| 2026.08.10 | ₩21,087 | ₩21,207 | ₩20,780 | ₩21,087 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩20,994 | ₩21,207 | ₩20,793 | ₩21,047 | +0.25% | 2.4만 |
|---|
| 2026.08.06 | ₩21,194 | ₩21,194 | ₩20,873 | ₩20,994 | -0.94% | 1.2만 |
|---|
| 2026.08.05 | ₩21,314 | ₩21,381 | ₩21,034 | ₩21,140 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩21,020 | ₩21,314 | ₩20,900 | ₩21,194 | +0.83% | 3.6만 |
|---|
| 2026.08.03 | ₩20,820 | ₩20,980 | ₩20,820 | ₩20,954 | +0.64% | 1.6만 |
|---|
| 2026.07.31 | ₩20,420 | ₩21,020 | ₩20,166 | ₩20,887 | +2.29% | 23.7만 |
|---|
| 2026.07.30 | ₩20,353 | ₩20,353 | ₩20,166 | ₩20,219 | -0.66% | 2.1만 |
|---|
| 2026.07.29 | ₩20,139 | ₩20,353 | ₩20,139 | ₩20,340 | +0.99% | 8.6천 |
|---|
| 2026.07.28 | ₩20,460 | ₩20,460 | ₩20,113 | ₩20,260 | -0.98% | 1.7만 |
|---|
| 2026.07.27 | ₩20,887 | ₩20,887 | ₩20,380 | ₩20,460 | -2.04% | 1.4만 |
|---|
| 2026.07.24 | ₩20,380 | ₩20,687 | ₩20,380 | ₩20,486 | +0.52% | 2.8천 |
|---|
| 2026.07.23 | ₩20,580 | ₩20,900 | ₩20,486 | ₩20,580 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩20,753 | ₩20,780 | ₩20,580 | ₩20,593 | -0.77% | 1.2만 |
|---|
| 2026.07.21 | ₩20,940 | ₩20,940 | ₩20,553 | ₩20,647 | -1.40% | 1.7만 |
|---|
| 2026.07.20 | ₩21,020 | ₩21,020 | ₩20,580 | ₩20,807 | -1.02% | 7.3천 |
|---|
| 2026.07.17 | ₩21,074 | ₩21,074 | ₩20,887 | ₩20,967 | -0.51% | 1.6천 |
|---|
| 2026.07.16 | ₩21,100 | ₩21,100 | ₩20,900 | ₩21,074 | -0.13% | 8.8천 |
|---|
| 2026.07.15 | ₩20,954 | ₩20,967 | ₩20,753 | ₩20,940 | -0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩21,114 | ₩21,114 | ₩20,913 | ₩20,967 | -0.70% | 2만 |
|---|
| 2026.07.13 | ₩21,020 | ₩21,100 | ₩20,700 | ₩20,913 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩20,913 | ₩21,007 | ₩20,740 | ₩20,780 | -0.64% | 8.5천 |
|---|
| 2026.07.09 | ₩20,927 | ₩20,940 | ₩20,753 | ₩20,753 | -0.83% | 5.6천 |
|---|
| 2026.07.08 | ₩20,887 | ₩20,980 | ₩20,713 | ₩20,780 | -0.51% | 3.1천 |
|---|
| 2026.07.07 | ₩20,860 | ₩20,980 | ₩20,820 | ₩20,833 | -0.13% | 1.2만 |
|---|
| 2026.07.06 | ₩21,087 | ₩21,087 | ₩20,700 | ₩20,807 | -1.33% | 1.3만 |
|---|
| 2026.07.02 | ₩21,074 | ₩21,087 | ₩20,687 | ₩20,887 | -0.89% | 1.7만 |
|---|
| 2026.07.01 | ₩20,913 | ₩21,007 | ₩20,580 | ₩20,847 | -0.32% | 1.7만 |
|---|
| 2026.06.30 | ₩20,687 | ₩20,967 | ₩20,486 | ₩20,673 | -0.06% | 4.3만 |
|---|
| 2026.06.29 | ₩20,620 | ₩20,673 | ₩20,473 | ₩20,593 | -0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩20,540 | ₩20,620 | ₩20,380 | ₩20,473 | -0.32% | 4.9천 |
|---|
| 2026.06.25 | ₩20,673 | ₩20,673 | ₩20,420 | ₩20,540 | -0.65% | 3.2천 |
|---|
| 2026.06.24 | ₩20,647 | ₩20,647 | ₩20,500 | ₩20,566 | -0.39% | 5.8천 |
|---|
| 2026.06.23 | ₩20,687 | ₩20,687 | ₩20,300 | ₩20,473 | -1.03% | 1.9천 |
|---|
| 2026.06.22 | ₩20,660 | ₩20,660 | ₩20,353 | ₩20,380 | -1.36% | 6.5천 |
|---|
| 2026.06.18 | ₩20,273 | ₩20,553 | ₩20,179 | ₩20,273 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩20,353 | ₩20,353 | ₩20,193 | ₩20,233 | -0.59% | 5.5천 |
|---|
| 2026.06.16 | ₩20,460 | ₩20,500 | ₩20,206 | ₩20,233 | -1.11% | 1.3만 |
|---|
| 2026.06.15 | ₩20,393 | ₩20,486 | ₩20,233 | ₩20,300 | -0.46% | 2.1만 |
|---|
| 2026.06.12 | ₩20,553 | ₩20,580 | ₩20,313 | ₩20,473 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩20,687 | ₩20,687 | ₩20,460 | ₩20,473 | -1.03% | 7.1천 |
|---|
| 2026.06.10 | ₩20,500 | ₩20,607 | ₩20,313 | ₩20,566 | +0.33% | 4.5천 |
|---|
| 2026.06.09 | ₩20,340 | ₩20,353 | ₩20,059 | ₩20,340 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩20,553 | ₩20,553 | ₩20,233 | ₩20,233 | -1.56% | 1.1만 |
|---|
| 2026.06.05 | ₩20,486 | ₩20,486 | ₩20,260 | ₩20,286 | -0.98% | 5.1천 |
|---|
| 2026.06.04 | ₩20,593 | ₩20,593 | ₩20,286 | ₩20,286 | -1.49% | 8.8천 |
|---|
| 2026.06.03 | ₩20,687 | ₩20,687 | ₩20,380 | ₩20,393 | -1.42% | 1.3만 |
|---|
| 2026.06.02 | ₩20,687 | ₩20,687 | ₩20,393 | ₩20,433 | -1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩20,687 | ₩20,793 | ₩20,486 | ₩20,486 | -0.97% | 1.3만 |
|---|
| 2026.05.29 | ₩20,687 | ₩20,687 | ₩20,593 | ₩20,607 | -0.39% | 1.1만 |
|---|
| 2026.05.28 | ₩20,633 | ₩20,633 | ₩20,486 | ₩20,540 | -0.45% | 8.2천 |
|---|
| 2026.05.27 | ₩20,486 | ₩20,486 | ₩20,260 | ₩20,420 | -0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩20,380 | ₩20,380 | ₩20,139 | ₩20,300 | -0.39% | 8.8천 |
|---|
| 2026.05.22 | ₩20,273 | ₩20,353 | ₩20,046 | ₩20,126 | -0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩20,166 | ₩20,300 | ₩19,926 | ₩19,966 | -0.99% | 1.2만 |
|---|
| 2026.05.20 | ₩20,126 | ₩20,260 | ₩19,939 | ₩20,046 | -0.40% | 2.1만 |
|---|
| 2026.05.19 | ₩20,326 | ₩20,326 | ₩20,019 | ₩20,073 | -1.25% | 7.1천 |
|---|
| 2026.05.18 | ₩20,526 | ₩20,526 | ₩19,993 | ₩20,260 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩20,206 | ₩20,473 | ₩20,166 | ₩20,380 | +0.86% | 8.3천 |
|---|
| 2026.05.14 | ₩20,687 | ₩20,687 | ₩20,380 | ₩20,566 | -0.58% | 1.1만 |
|---|
| 2026.05.13 | ₩20,420 | ₩20,700 | ₩20,313 | ₩20,366 | -0.26% | 2.7만 |
|---|
| 2026.05.12 | ₩20,767 | ₩20,767 | ₩20,286 | ₩20,366 | -1.93% | 5.9만 |
|---|
| 2026.05.11 | ₩20,887 | ₩21,074 | ₩20,620 | ₩20,780 | -0.51% | 1.6만 |
|---|
| 2026.05.08 | ₩20,887 | ₩20,954 | ₩20,566 | ₩20,887 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩21,074 | ₩21,074 | ₩20,393 | ₩20,500 | -2.72% | 1.2만 |
|---|
| 2026.05.06 | ₩20,553 | ₩21,060 | ₩20,420 | ₩20,647 | +0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩20,193 | ₩20,420 | ₩20,166 | ₩20,219 | +0.13% | 2.1만 |
|---|
| 2026.05.04 | ₩20,353 | ₩20,353 | ₩19,899 | ₩19,939 | -2.03% | 1.8만 |
|---|
| 2026.05.01 | ₩20,553 | ₩20,553 | ₩20,246 | ₩20,246 | -1.49% | 1만 |
|---|
| 2026.04.30 | ₩20,353 | ₩20,366 | ₩20,073 | ₩20,366 | +0.07% | 1.9만 |
|---|
| 2026.04.29 | ₩20,300 | ₩20,300 | ₩19,913 | ₩19,979 | -1.58% | 3.9만 |
|---|
| 2026.04.28 | ₩20,473 | ₩20,473 | ₩19,966 | ₩20,260 | -1.04% | 2.6만 |
|---|
| 2026.04.27 | ₩20,553 | ₩20,553 | ₩20,260 | ₩20,260 | -1.43% | 7.6천 |
|---|
| 2026.04.24 | ₩20,553 | ₩20,553 | ₩20,313 | ₩20,313 | -1.17% | 1.5천 |
|---|
| 2026.04.23 | ₩20,553 | ₩20,553 | ₩20,233 | ₩20,380 | -0.84% | 3천 |
|---|
| 2026.04.22 | ₩20,553 | ₩20,553 | ₩20,353 | ₩20,486 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩20,553 | ₩20,553 | ₩20,286 | ₩20,420 | -0.65% | 3.4천 |
|---|
| 2026.04.20 | ₩20,633 | ₩20,687 | ₩20,300 | ₩20,460 | -0.84% | 2천 |
|---|
| 2026.04.17 | ₩20,420 | ₩21,074 | ₩20,420 | ₩20,540 | +0.59% | 6.2천 |
|---|
| 2026.04.16 | ₩20,593 | ₩20,593 | ₩20,273 | ₩20,273 | -1.56% | 1.1만 |
|---|
| 2026.04.15 | ₩20,793 | ₩21,114 | ₩20,486 | ₩20,593 | -0.96% | 6.3천 |
|---|
| 2026.04.14 | ₩20,913 | ₩21,020 | ₩20,687 | ₩20,820 | -0.45% | 2.1만 |
|---|
| 2026.04.13 | ₩20,900 | ₩20,927 | ₩20,793 | ₩20,913 | +0.06% | 7천 |
|---|
| 2026.04.10 | ₩20,967 | ₩21,074 | ₩20,833 | ₩20,847 | -0.57% | 2.6만 |
|---|
| 2026.04.09 | ₩21,114 | ₩21,114 | ₩20,820 | ₩20,954 | -0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩20,420 | ₩21,207 | ₩19,979 | ₩21,154 | +3.59% | 18.1만 |
|---|
| 2026.04.07 | ₩19,913 | ₩20,219 | ₩19,806 | ₩19,886 | -0.13% | 1.1만 |
|---|
| 2026.04.06 | ₩20,206 | ₩20,206 | ₩19,832 | ₩19,913 | -1.45% | 3.1천 |
|---|
| 2026.04.02 | ₩20,113 | ₩20,166 | ₩19,899 | ₩19,979 | -0.66% | 4.2천 |
|---|
| 2026.04.01 | ₩20,126 | ₩20,340 | ₩20,019 | ₩20,139 | +0.07% | 1.4만 |
|---|
| 2026.03.31 | ₩20,900 | ₩20,900 | ₩19,899 | ₩20,099 | -3.83% | 1.8만 |
|---|
| 2026.03.30 | ₩20,273 | ₩20,273 | ₩19,699 | ₩19,806 | -2.30% | 9.6천 |
|---|
| 2026.03.27 | ₩19,686 | ₩20,193 | ₩19,566 | ₩19,953 | +1.36% | 1.4만 |
|---|
| 2026.03.26 | ₩20,113 | ₩20,179 | ₩19,712 | ₩19,739 | -1.86% | 1천 |
|---|
| 2026.03.25 | ₩20,126 | ₩20,446 | ₩20,113 | ₩20,113 | -0.07% | 4.6천 |
|---|
| 2026.03.24 | ₩20,620 | ₩20,620 | ₩20,059 | ₩20,059 | -2.72% | 3천 |
|---|
| 2026.03.23 | ₩20,940 | ₩20,940 | ₩20,300 | ₩20,486 | -2.17% | 2.3만 |
|---|
| 2026.03.20 | ₩20,526 | ₩20,526 | ₩20,179 | ₩20,366 | -0.78% | 1.4만 |
|---|
| 2026.03.19 | ₩20,607 | ₩20,647 | ₩20,206 | ₩20,473 | -0.65% | 2만 |
|---|
| 2026.03.18 | ₩21,287 | ₩21,287 | ₩20,553 | ₩20,566 | -3.39% | 1.8천 |
|---|
| 2026.03.17 | ₩21,287 | ₩21,287 | ₩20,486 | ₩20,727 | -2.63% | 5.3천 |
|---|
| 2026.03.16 | ₩21,327 | ₩21,541 | ₩20,687 | ₩20,767 | -2.63% | 2.8만 |
|---|
| 2026.03.13 | ₩21,314 | ₩21,501 | ₩21,114 | ₩21,327 | +0.06% | 1.3만 |
|---|
| 2026.03.12 | ₩21,007 | ₩21,688 | ₩20,793 | ₩21,354 | +1.65% | 7.3만 |
|---|
| 2026.03.11 | ₩21,167 | ₩21,274 | ₩20,713 | ₩20,900 | -1.26% | 2.6만 |
|---|
| 2026.03.10 | ₩20,727 | ₩21,327 | ₩20,633 | ₩21,060 | +1.61% | 6.3만 |
|---|
| 2026.03.09 | ₩20,900 | ₩20,900 | ₩20,580 | ₩20,700 | -0.96% | 1.5만 |
|---|
| 2026.03.06 | ₩20,807 | ₩20,954 | ₩20,727 | ₩20,740 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩21,060 | ₩21,060 | ₩20,727 | ₩20,807 | -1.20% | 1.6만 |
|---|
| 2026.03.04 | ₩20,927 | ₩21,114 | ₩20,927 | ₩21,047 | +0.57% | 4.5천 |
|---|
| 2026.03.03 | ₩21,287 | ₩21,287 | ₩20,847 | ₩20,927 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩21,341 | ₩21,834 | ₩20,967 | ₩21,260 | -0.38% | 8.9만 |
|---|
| 2026.02.27 | ₩21,327 | ₩21,381 | ₩20,954 | ₩21,314 | -0.06% | 4.4만 |
|---|
| 2026.02.26 | ₩21,154 | ₩21,394 | ₩21,020 | ₩21,287 | +0.63% | 2만 |
|---|
| 2026.02.25 | ₩20,820 | ₩21,407 | ₩20,633 | ₩21,154 | +1.60% | 47.4만 |
|---|
| 2026.02.24 | ₩20,460 | ₩20,940 | ₩19,832 | ₩20,820 | +1.76% | 10만 |
|---|
| 2026.02.23 | ₩20,593 | ₩20,887 | ₩20,286 | ₩20,406 | -0.91% | 6.2만 |
|---|
| 2026.02.20 | ₩20,580 | ₩20,873 | ₩20,313 | ₩20,540 | -0.19% | 5.1만 |
|---|
| 2026.02.19 | ₩20,500 | ₩20,500 | ₩20,366 | ₩20,460 | -0.20% | 7.9천 |
|---|
| 2026.02.18 | ₩20,393 | ₩20,887 | ₩20,206 | ₩20,500 | +0.52% | 9.6만 |
|---|
| 2026.02.17 | ₩20,326 | ₩20,380 | ₩20,206 | ₩20,353 | +0.13% | 2만 |
|---|
| 2026.02.13 | ₩20,273 | ₩20,340 | ₩20,193 | ₩20,246 | -0.13% | 1.2만 |
|---|
| 2026.02.12 | ₩20,326 | ₩20,393 | ₩20,153 | ₩20,260 | -0.33% | 1.7만 |
|---|
| 2026.02.11 | ₩20,273 | ₩20,313 | ₩20,046 | ₩20,300 | +0.13% | 2만 |
|---|
| 2026.02.10 | ₩20,286 | ₩20,286 | ₩20,019 | ₩20,273 | -0.07% | 7.7천 |
|---|
| 2026.02.09 | ₩20,153 | ₩20,273 | ₩20,099 | ₩20,126 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩20,153 | ₩20,166 | ₩19,993 | ₩20,153 | 0.00% | 2.1만 |
|---|
| 2026.02.05 | ₩20,006 | ₩20,326 | ₩19,993 | ₩20,153 | +0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩20,006 | ₩20,313 | ₩19,859 | ₩19,953 | -0.27% | 2.9만 |
|---|
| 2026.02.03 | ₩19,993 | ₩20,166 | ₩19,872 | ₩19,993 | 0.00% | 3.7만 |
|---|
| 2026.02.02 | ₩19,886 | ₩20,019 | ₩19,886 | ₩19,993 | +0.54% | 2만 |
|---|
| 2026.01.30 | ₩19,913 | ₩20,019 | ₩19,726 | ₩19,872 | -0.20% | 1.4만 |
|---|
| 2026.01.29 | ₩19,606 | ₩19,899 | ₩19,606 | ₩19,832 | +1.16% | 3.5만 |
|---|
| 2026.01.28 | ₩19,459 | ₩19,659 | ₩19,445 | ₩19,579 | +0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩19,566 | ₩19,672 | ₩19,405 | ₩19,405 | -0.82% | 1.5만 |
|---|
| 2026.01.26 | ₩19,365 | ₩19,579 | ₩19,285 | ₩19,405 | +0.21% | 2.9만 |
|---|
| 2026.01.23 | ₩19,632 | ₩19,632 | ₩19,419 | ₩19,432 | -1.02% | 2.2만 |
|---|
| 2026.01.22 | ₩19,512 | ₩19,512 | ₩19,419 | ₩19,419 | -0.48% | 1.5만 |
|---|
| 2026.01.21 | ₩19,525 | ₩19,619 | ₩19,419 | ₩19,485 | -0.21% | 8.5천 |
|---|
| 2026.01.20 | ₩19,659 | ₩19,659 | ₩19,392 | ₩19,392 | -1.36% | 2.9만 |
|---|
| 2026.01.16 | ₩19,579 | ₩19,672 | ₩19,499 | ₩19,659 | +0.41% | 1만 |
|---|
| 2026.01.15 | ₩19,525 | ₩19,619 | ₩19,525 | ₩19,579 | +0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩19,539 | ₩19,619 | ₩19,472 | ₩19,606 | +0.34% | 1.7만 |
|---|
| 2026.01.13 | ₩19,499 | ₩19,566 | ₩19,472 | ₩19,525 | +0.14% | 1.4만 |
|---|
| 2026.01.12 | ₩19,432 | ₩19,499 | ₩19,365 | ₩19,459 | +0.14% | 4만 |
|---|
| 2026.01.09 | ₩19,205 | ₩19,485 | ₩19,205 | ₩19,392 | +0.97% | 2만 |
|---|
| 2026.01.08 | ₩19,365 | ₩19,392 | ₩19,232 | ₩19,272 | -0.48% | 3만 |
|---|
| 2026.01.07 | ₩19,339 | ₩19,379 | ₩19,299 | ₩19,352 | +0.07% | 3.8만 |
|---|
| 2026.01.06 | ₩19,285 | ₩19,325 | ₩19,125 | ₩19,299 | +0.07% | 3.9만 |
|---|
| 2026.01.05 | ₩19,299 | ₩19,299 | ₩19,205 | ₩19,259 | -0.21% | 8천 |
|---|
| 2026.01.02 | ₩19,152 | ₩19,259 | ₩19,098 | ₩19,178 | +0.14% | 1.9만 |
|---|
| 2025.12.31 | ₩19,058 | ₩19,152 | ₩19,058 | ₩19,098 | +0.21% | 7.2만 |
|---|
| 2025.12.30 | ₩19,058 | ₩19,125 | ₩19,018 | ₩19,058 | 0.00% | 6.6만 |
|---|
| 2025.12.29 | ₩19,112 | ₩19,152 | ₩18,978 | ₩19,018 | -0.49% | 6.9만 |
|---|
| 2025.12.26 | ₩19,085 | ₩19,152 | ₩19,018 | ₩19,112 | +0.14% | 6.1만 |
|---|
| 2025.12.24 | ₩19,085 | ₩19,219 | ₩19,085 | ₩19,112 | +0.14% | 3.3만 |
|---|
| 2025.12.23 | ₩19,365 | ₩19,365 | ₩19,178 | ₩19,245 | -0.62% | 4.7만 |
|---|
| 2025.12.22 | ₩19,299 | ₩19,379 | ₩19,219 | ₩19,272 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩19,339 | ₩19,379 | ₩19,125 | ₩19,379 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩19,245 | ₩19,339 | ₩19,245 | ₩19,312 | +0.35% | 4.6만 |
|---|
| 2025.12.17 | ₩19,339 | ₩19,339 | ₩19,272 | ₩19,299 | -0.21% | 4만 |
|---|
| 2025.12.16 | ₩19,339 | ₩19,339 | ₩19,285 | ₩19,339 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩19,352 | ₩19,499 | ₩19,259 | ₩19,339 | -0.07% | 2만 |
|---|
| 2025.12.12 | ₩19,525 | ₩19,752 | ₩19,405 | ₩19,566 | +0.21% | 3.4만 |
|---|
| 2025.12.11 | ₩19,485 | ₩19,619 | ₩19,485 | ₩19,579 | +0.48% | 6.1천 |
|---|
| 2025.12.10 | ₩19,485 | ₩19,686 | ₩19,485 | ₩19,539 | +0.27% | 2.4만 |
|---|
| 2025.12.09 | ₩19,539 | ₩19,632 | ₩19,419 | ₩19,512 | -0.14% | 9.5천 |
|---|
| 2025.12.08 | ₩19,539 | ₩19,632 | ₩19,392 | ₩19,592 | +0.27% | 2.2만 |
|---|
| 2025.12.05 | ₩19,592 | ₩19,672 | ₩19,419 | ₩19,579 | -0.07% | 1.1만 |
|---|
| 2025.12.04 | ₩19,432 | ₩19,539 | ₩19,299 | ₩19,525 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩19,325 | ₩19,512 | ₩19,325 | ₩19,512 | +0.97% | 2.4만 |
|---|
| 2025.12.02 | ₩19,419 | ₩19,472 | ₩19,085 | ₩19,272 | -0.76% | 6.1만 |
|---|
| 2025.12.01 | ₩19,686 | ₩19,686 | ₩19,365 | ₩19,379 | -1.56% | 2.8만 |
|---|
| 2025.11.28 | ₩19,646 | ₩19,752 | ₩19,365 | ₩19,686 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩19,419 | ₩19,566 | ₩19,245 | ₩19,566 | +0.76% | 3.5만 |
|---|
| 2025.11.25 | ₩19,232 | ₩19,405 | ₩19,098 | ₩19,352 | +0.62% | 2.2만 |
|---|
| 2025.11.24 | ₩19,219 | ₩19,352 | ₩19,219 | ₩19,285 | +0.35% | 4만 |
|---|
| 2025.11.21 | ₩19,152 | ₩19,232 | ₩19,018 | ₩19,232 | +0.42% | 3.5만 |
|---|
| 2025.11.20 | ₩19,325 | ₩19,539 | ₩19,152 | ₩19,152 | -0.90% | 3.8만 |
|---|
| 2025.11.19 | ₩19,299 | ₩19,552 | ₩19,299 | ₩19,325 | +0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩19,352 | ₩19,459 | ₩19,272 | ₩19,419 | +0.34% | 2.4만 |
|---|
| 2025.11.17 | ₩19,445 | ₩19,459 | ₩19,178 | ₩19,285 | -0.82% | 4.6만 |
|---|
| 2025.11.14 | ₩19,392 | ₩19,646 | ₩19,219 | ₩19,339 | -0.28% | 4.3만 |
|---|
| 2025.11.13 | ₩19,499 | ₩19,606 | ₩19,485 | ₩19,579 | +0.41% | 2만 |
|---|
| 2025.11.12 | ₩19,686 | ₩19,712 | ₩19,485 | ₩19,606 | -0.41% | 2.3만 |
|---|
| 2025.11.11 | ₩19,485 | ₩19,672 | ₩19,392 | ₩19,579 | +0.48% | 2.4만 |
|---|
| 2025.11.10 | ₩19,325 | ₩19,499 | ₩19,325 | ₩19,485 | +0.83% | 2.1만 |
|---|
| 2025.11.07 | ₩19,512 | ₩19,512 | ₩19,232 | ₩19,299 | -1.09% | 6.1만 |
|---|
| 2025.11.06 | ₩19,632 | ₩19,632 | ₩19,485 | ₩19,539 | -0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩19,579 | ₩19,619 | ₩19,512 | ₩19,552 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩19,632 | ₩19,632 | ₩19,485 | ₩19,566 | -0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩19,619 | ₩19,632 | ₩19,552 | ₩19,632 | +0.07% | 8.3천 |
|---|
| 2025.10.31 | ₩19,686 | ₩19,686 | ₩19,485 | ₩19,632 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩19,272 | ₩19,579 | ₩19,272 | ₩19,499 | +1.18% | 6만 |
|---|
| 2025.10.29 | ₩19,339 | ₩19,392 | ₩19,219 | ₩19,245 | -0.48% | 5.2만 |
|---|
| 2025.10.28 | ₩19,352 | ₩19,352 | ₩19,272 | ₩19,299 | -0.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,245 | ₩19,352 | ₩19,232 | ₩19,272 | +0.14% | 3.3만 |
|---|
| 2025.10.24 | ₩19,219 | ₩19,272 | ₩19,178 | ₩19,245 | +0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩19,285 | ₩19,285 | ₩19,112 | ₩19,219 | -0.35% | 5.1만 |
|---|
| 2025.10.22 | ₩19,379 | ₩19,379 | ₩19,165 | ₩19,312 | -0.34% | 11.6만 |
|---|
| 2025.10.21 | ₩19,472 | ₩19,552 | ₩19,392 | ₩19,419 | -0.27% | 2.7만 |
|---|
| 2025.10.20 | ₩19,792 | ₩19,792 | ₩19,379 | ₩19,459 | -1.69% | 1.8만 |
|---|
| 2025.10.17 | ₩19,525 | ₩19,566 | ₩19,379 | ₩19,379 | -0.75% | 2.5만 |
|---|
| 2025.10.16 | ₩19,539 | ₩19,659 | ₩19,512 | ₩19,512 | -0.14% | 2.3만 |
|---|
| 2025.10.15 | ₩19,686 | ₩19,699 | ₩19,512 | ₩19,539 | -0.75% | 4.9만 |
|---|
| 2025.10.14 | ₩19,606 | ₩19,726 | ₩19,499 | ₩19,686 | +0.41% | 6.1만 |
|---|
| 2025.10.13 | ₩19,485 | ₩19,592 | ₩19,472 | ₩19,579 | +0.48% | 1.4만 |
|---|
| 2025.10.10 | ₩19,472 | ₩19,566 | ₩19,445 | ₩19,485 | +0.07% | 1.2만 |
|---|