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 | ₩18,225 | ₩18,732 | ₩18,104 | ₩18,318 | +0.51% | 1.8만 |
| 2026.10.08 | ₩18,278 | ₩18,358 | ₩18,051 | ₩18,291 | +0.07% | 2.4만 |
| 2026.10.07 | ₩18,372 | ₩18,465 | ₩18,158 | ₩18,265 | -0.58% | 1.6만 |
| 2026.10.06 | ₩18,452 | ₩18,532 | ₩18,091 | ₩18,398 | -0.29% | 1.8만 |
| 2026.10.05 | ₩18,465 | ₩18,492 | ₩18,358 | ₩18,452 | -0.07% | 1.9만 |
| 2026.10.02 | ₩18,866 | ₩19,093 | ₩18,412 | ₩18,412 | -2.41% | 8.4만 |
| 2026.10.01 | ₩18,625 | ₩19,053 | ₩18,278 | ₩18,986 | +1.94% | 4.2만 |
| 2026.09.30 | ₩18,144 | ₩19,093 | ₩17,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,839 |
| +3.83% |
| 13.1만 |
| 2026.09.29 | ₩17,703 | ₩18,051 | ₩17,516 | ₩17,891 | +1.06% | 2.3만 |
|---|
| 2026.09.28 | ₩18,358 | ₩19,026 | ₩17,770 | ₩17,877 | -2.62% | 3.2만 |
|---|
| 2026.09.25 | ₩18,679 | ₩19,507 | ₩18,158 | ₩18,372 | -1.65% | 2.2만 |
|---|
| 2026.09.24 | ₩18,946 | ₩18,946 | ₩18,358 | ₩18,599 | -1.83% | 8천 |
|---|
| 2026.09.23 | ₩19,173 | ₩19,360 | ₩18,639 | ₩18,719 | -2.37% | 1.1만 |
|---|
| 2026.09.22 | ₩19,267 | ₩20,028 | ₩19,240 | ₩19,427 | +0.83% | 4.4천 |
|---|
| 2026.09.21 | ₩19,454 | ₩19,574 | ₩19,253 | ₩19,374 | -0.41% | 6.8천 |
|---|
| 2026.09.18 | ₩19,761 | ₩19,761 | ₩19,507 | ₩19,561 | -1.01% | 1.8천 |
|---|
| 2026.09.17 | ₩18,812 | ₩19,627 | ₩18,812 | ₩19,627 | +4.33% | 3.6만 |
|---|
| 2026.09.16 | ₩18,866 | ₩19,146 | ₩18,866 | ₩18,919 | +0.28% | 1.4만 |
|---|
| 2026.09.15 | ₩19,307 | ₩19,307 | ₩18,786 | ₩18,999 | -1.59% | 2.1만 |
|---|
| 2026.09.14 | ₩19,334 | ₩19,708 | ₩19,334 | ₩19,440 | +0.55% | 1.2만 |
|---|
| 2026.09.11 | ₩19,547 | ₩19,547 | ₩19,414 | ₩19,467 | -0.41% | 5.9천 |
|---|
| 2026.09.10 | ₩19,788 | ₩19,788 | ₩19,360 | ₩19,507 | -1.42% | 1.7만 |
|---|
| 2026.09.09 | ₩19,815 | ₩19,828 | ₩19,801 | ₩19,815 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩19,948 | ₩19,975 | ₩19,908 | ₩19,921 | -0.13% | 2.9천 |
|---|
| 2026.09.04 | ₩20,095 | ₩20,095 | ₩19,921 | ₩20,002 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩20,108 | ₩20,175 | ₩20,055 | ₩20,095 | -0.07% | 5.9천 |
|---|
| 2026.09.02 | ₩20,483 | ₩20,483 | ₩20,095 | ₩20,108 | -1.83% | 2.5천 |
|---|
| 2026.09.01 | ₩20,202 | ₩20,509 | ₩20,202 | ₩20,269 | +0.33% | 9.8천 |
|---|
| 2026.08.31 | ₩20,509 | ₩20,643 | ₩20,255 | ₩20,296 | -1.04% | 1.7만 |
|---|
| 2026.08.28 | ₩20,189 | ₩20,296 | ₩20,122 | ₩20,255 | +0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩20,068 | ₩20,309 | ₩20,055 | ₩20,215 | +0.73% | 1.3만 |
|---|
| 2026.08.26 | ₩20,309 | ₩20,309 | ₩20,108 | ₩20,202 | -0.53% | 1.9만 |
|---|
| 2026.08.25 | ₩20,309 | ₩20,309 | ₩20,215 | ₩20,309 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩20,309 | ₩20,309 | ₩20,242 | ₩20,242 | -0.33% | 4.1천 |
|---|
| 2026.08.21 | ₩20,376 | ₩20,376 | ₩20,255 | ₩20,309 | -0.33% | 8.1천 |
|---|
| 2026.08.20 | ₩20,763 | ₩20,763 | ₩20,336 | ₩20,336 | -2.06% | 1.3만 |
|---|
| 2026.08.19 | ₩20,736 | ₩20,763 | ₩20,603 | ₩20,603 | -0.64% | 7천 |
|---|
| 2026.08.18 | ₩21,004 | ₩21,017 | ₩20,696 | ₩20,696 | -1.46% | 6.2천 |
|---|
| 2026.08.17 | ₩21,017 | ₩21,017 | ₩21,017 | ₩21,017 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩21,084 | ₩21,084 | ₩20,723 | ₩20,990 | -0.44% | 5.7천 |
|---|
| 2026.08.13 | ₩21,084 | ₩21,124 | ₩20,910 | ₩21,084 | 0.00% | 1.7천 |
|---|
| 2026.08.12 | ₩20,910 | ₩21,191 | ₩20,670 | ₩20,843 | -0.32% | 2만 |
|---|
| 2026.08.11 | ₩21,191 | ₩21,191 | ₩20,817 | ₩20,870 | -1.51% | 3.4만 |
|---|
| 2026.08.10 | ₩21,111 | ₩21,231 | ₩20,803 | ₩21,111 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩21,017 | ₩21,231 | ₩20,817 | ₩21,070 | +0.25% | 2.4만 |
|---|
| 2026.08.06 | ₩21,217 | ₩21,217 | ₩20,897 | ₩21,017 | -0.94% | 1.2만 |
|---|
| 2026.08.05 | ₩21,338 | ₩21,404 | ₩21,057 | ₩21,164 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩21,044 | ₩21,338 | ₩20,923 | ₩21,217 | +0.83% | 3.6만 |
|---|
| 2026.08.03 | ₩20,843 | ₩21,004 | ₩20,843 | ₩20,977 | +0.64% | 1.6만 |
|---|
| 2026.07.31 | ₩20,442 | ₩21,044 | ₩20,189 | ₩20,910 | +2.29% | 23.7만 |
|---|
| 2026.07.30 | ₩20,376 | ₩20,376 | ₩20,189 | ₩20,242 | -0.66% | 2.1만 |
|---|
| 2026.07.29 | ₩20,162 | ₩20,376 | ₩20,162 | ₩20,362 | +0.99% | 8.6천 |
|---|
| 2026.07.28 | ₩20,483 | ₩20,483 | ₩20,135 | ₩20,282 | -0.98% | 1.7만 |
|---|
| 2026.07.27 | ₩20,910 | ₩20,910 | ₩20,402 | ₩20,483 | -2.04% | 1.4만 |
|---|
| 2026.07.24 | ₩20,402 | ₩20,710 | ₩20,402 | ₩20,509 | +0.52% | 2.8천 |
|---|
| 2026.07.23 | ₩20,603 | ₩20,923 | ₩20,509 | ₩20,603 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩20,777 | ₩20,803 | ₩20,603 | ₩20,616 | -0.77% | 1.2만 |
|---|
| 2026.07.21 | ₩20,964 | ₩20,964 | ₩20,576 | ₩20,670 | -1.40% | 1.7만 |
|---|
| 2026.07.20 | ₩21,044 | ₩21,044 | ₩20,603 | ₩20,830 | -1.02% | 7.3천 |
|---|
| 2026.07.17 | ₩21,097 | ₩21,097 | ₩20,910 | ₩20,990 | -0.51% | 1.6천 |
|---|
| 2026.07.16 | ₩21,124 | ₩21,124 | ₩20,923 | ₩21,097 | -0.13% | 8.8천 |
|---|
| 2026.07.15 | ₩20,977 | ₩20,990 | ₩20,777 | ₩20,964 | -0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩21,137 | ₩21,137 | ₩20,937 | ₩20,990 | -0.70% | 2만 |
|---|
| 2026.07.13 | ₩21,044 | ₩21,124 | ₩20,723 | ₩20,937 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩20,937 | ₩21,030 | ₩20,763 | ₩20,803 | -0.64% | 8.5천 |
|---|
| 2026.07.09 | ₩20,950 | ₩20,964 | ₩20,777 | ₩20,777 | -0.83% | 5.6천 |
|---|
| 2026.07.08 | ₩20,910 | ₩21,004 | ₩20,736 | ₩20,803 | -0.51% | 3.1천 |
|---|
| 2026.07.07 | ₩20,883 | ₩21,004 | ₩20,843 | ₩20,857 | -0.13% | 1.2만 |
|---|
| 2026.07.06 | ₩21,111 | ₩21,111 | ₩20,723 | ₩20,830 | -1.33% | 1.3만 |
|---|
| 2026.07.02 | ₩21,097 | ₩21,111 | ₩20,710 | ₩20,910 | -0.89% | 1.7만 |
|---|
| 2026.07.01 | ₩20,937 | ₩21,030 | ₩20,603 | ₩20,870 | -0.32% | 1.7만 |
|---|
| 2026.06.30 | ₩20,710 | ₩20,990 | ₩20,509 | ₩20,696 | -0.06% | 4.3만 |
|---|
| 2026.06.29 | ₩20,643 | ₩20,696 | ₩20,496 | ₩20,616 | -0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩20,563 | ₩20,643 | ₩20,402 | ₩20,496 | -0.32% | 4.9천 |
|---|
| 2026.06.25 | ₩20,696 | ₩20,696 | ₩20,442 | ₩20,563 | -0.65% | 3.2천 |
|---|
| 2026.06.24 | ₩20,670 | ₩20,670 | ₩20,523 | ₩20,589 | -0.39% | 5.8천 |
|---|
| 2026.06.23 | ₩20,710 | ₩20,710 | ₩20,322 | ₩20,496 | -1.03% | 1.9천 |
|---|
| 2026.06.22 | ₩20,683 | ₩20,683 | ₩20,376 | ₩20,402 | -1.36% | 6.5천 |
|---|
| 2026.06.18 | ₩20,296 | ₩20,576 | ₩20,202 | ₩20,296 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩20,376 | ₩20,376 | ₩20,215 | ₩20,255 | -0.59% | 5.5천 |
|---|
| 2026.06.16 | ₩20,483 | ₩20,523 | ₩20,229 | ₩20,255 | -1.11% | 1.3만 |
|---|
| 2026.06.15 | ₩20,416 | ₩20,509 | ₩20,255 | ₩20,322 | -0.46% | 2.1만 |
|---|
| 2026.06.12 | ₩20,576 | ₩20,603 | ₩20,336 | ₩20,496 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩20,710 | ₩20,710 | ₩20,483 | ₩20,496 | -1.03% | 7.1천 |
|---|
| 2026.06.10 | ₩20,523 | ₩20,630 | ₩20,336 | ₩20,589 | +0.33% | 4.5천 |
|---|
| 2026.06.09 | ₩20,362 | ₩20,376 | ₩20,082 | ₩20,362 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩20,576 | ₩20,576 | ₩20,255 | ₩20,255 | -1.56% | 1.1만 |
|---|
| 2026.06.05 | ₩20,509 | ₩20,509 | ₩20,282 | ₩20,309 | -0.98% | 5.1천 |
|---|
| 2026.06.04 | ₩20,616 | ₩20,616 | ₩20,309 | ₩20,309 | -1.49% | 8.8천 |
|---|
| 2026.06.03 | ₩20,710 | ₩20,710 | ₩20,402 | ₩20,416 | -1.42% | 1.3만 |
|---|
| 2026.06.02 | ₩20,710 | ₩20,710 | ₩20,416 | ₩20,456 | -1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩20,710 | ₩20,817 | ₩20,509 | ₩20,509 | -0.97% | 1.3만 |
|---|
| 2026.05.29 | ₩20,710 | ₩20,710 | ₩20,616 | ₩20,630 | -0.39% | 1.1만 |
|---|
| 2026.05.28 | ₩20,656 | ₩20,656 | ₩20,509 | ₩20,563 | -0.45% | 8.2천 |
|---|
| 2026.05.27 | ₩20,509 | ₩20,509 | ₩20,282 | ₩20,442 | -0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩20,402 | ₩20,402 | ₩20,162 | ₩20,322 | -0.39% | 8.8천 |
|---|
| 2026.05.22 | ₩20,296 | ₩20,376 | ₩20,068 | ₩20,149 | -0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩20,189 | ₩20,322 | ₩19,948 | ₩19,988 | -0.99% | 1.2만 |
|---|
| 2026.05.20 | ₩20,149 | ₩20,282 | ₩19,961 | ₩20,068 | -0.40% | 2.1만 |
|---|
| 2026.05.19 | ₩20,349 | ₩20,349 | ₩20,042 | ₩20,095 | -1.25% | 7.1천 |
|---|
| 2026.05.18 | ₩20,549 | ₩20,549 | ₩20,015 | ₩20,282 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩20,229 | ₩20,496 | ₩20,189 | ₩20,402 | +0.86% | 8.3천 |
|---|
| 2026.05.14 | ₩20,710 | ₩20,710 | ₩20,402 | ₩20,589 | -0.58% | 1.1만 |
|---|
| 2026.05.13 | ₩20,442 | ₩20,723 | ₩20,336 | ₩20,389 | -0.26% | 2.7만 |
|---|
| 2026.05.12 | ₩20,790 | ₩20,790 | ₩20,309 | ₩20,389 | -1.93% | 5.9만 |
|---|
| 2026.05.11 | ₩20,910 | ₩21,097 | ₩20,643 | ₩20,803 | -0.51% | 1.6만 |
|---|
| 2026.05.08 | ₩20,910 | ₩20,977 | ₩20,589 | ₩20,910 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩21,097 | ₩21,097 | ₩20,416 | ₩20,523 | -2.72% | 1.2만 |
|---|
| 2026.05.06 | ₩20,576 | ₩21,084 | ₩20,442 | ₩20,670 | +0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩20,215 | ₩20,442 | ₩20,189 | ₩20,242 | +0.13% | 2.1만 |
|---|
| 2026.05.04 | ₩20,376 | ₩20,376 | ₩19,921 | ₩19,961 | -2.03% | 1.8만 |
|---|
| 2026.05.01 | ₩20,576 | ₩20,576 | ₩20,269 | ₩20,269 | -1.49% | 1만 |
|---|
| 2026.04.30 | ₩20,376 | ₩20,389 | ₩20,095 | ₩20,389 | +0.07% | 1.9만 |
|---|
| 2026.04.29 | ₩20,322 | ₩20,322 | ₩19,935 | ₩20,002 | -1.58% | 3.9만 |
|---|
| 2026.04.28 | ₩20,496 | ₩20,496 | ₩19,988 | ₩20,282 | -1.04% | 2.6만 |
|---|
| 2026.04.27 | ₩20,576 | ₩20,576 | ₩20,282 | ₩20,282 | -1.43% | 7.6천 |
|---|
| 2026.04.24 | ₩20,576 | ₩20,576 | ₩20,336 | ₩20,336 | -1.17% | 1.5천 |
|---|
| 2026.04.23 | ₩20,576 | ₩20,576 | ₩20,255 | ₩20,402 | -0.84% | 3천 |
|---|
| 2026.04.22 | ₩20,576 | ₩20,576 | ₩20,376 | ₩20,509 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩20,576 | ₩20,576 | ₩20,309 | ₩20,442 | -0.65% | 3.4천 |
|---|
| 2026.04.20 | ₩20,656 | ₩20,710 | ₩20,322 | ₩20,483 | -0.84% | 2천 |
|---|
| 2026.04.17 | ₩20,442 | ₩21,097 | ₩20,442 | ₩20,563 | +0.59% | 6.2천 |
|---|
| 2026.04.16 | ₩20,616 | ₩20,616 | ₩20,296 | ₩20,296 | -1.56% | 1.1만 |
|---|
| 2026.04.15 | ₩20,817 | ₩21,137 | ₩20,509 | ₩20,616 | -0.96% | 6.3천 |
|---|
| 2026.04.14 | ₩20,937 | ₩21,044 | ₩20,710 | ₩20,843 | -0.45% | 2.1만 |
|---|
| 2026.04.13 | ₩20,923 | ₩20,950 | ₩20,817 | ₩20,937 | +0.06% | 7천 |
|---|
| 2026.04.10 | ₩20,990 | ₩21,097 | ₩20,857 | ₩20,870 | -0.57% | 2.6만 |
|---|
| 2026.04.09 | ₩21,137 | ₩21,137 | ₩20,843 | ₩20,977 | -0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩20,442 | ₩21,231 | ₩20,002 | ₩21,177 | +3.59% | 18.1만 |
|---|
| 2026.04.07 | ₩19,935 | ₩20,242 | ₩19,828 | ₩19,908 | -0.13% | 1.1만 |
|---|
| 2026.04.06 | ₩20,229 | ₩20,229 | ₩19,855 | ₩19,935 | -1.45% | 3.1천 |
|---|
| 2026.04.02 | ₩20,135 | ₩20,189 | ₩19,921 | ₩20,002 | -0.66% | 4.2천 |
|---|
| 2026.04.01 | ₩20,149 | ₩20,362 | ₩20,042 | ₩20,162 | +0.07% | 1.4만 |
|---|
| 2026.03.31 | ₩20,923 | ₩20,923 | ₩19,921 | ₩20,122 | -3.83% | 1.8만 |
|---|
| 2026.03.30 | ₩20,296 | ₩20,296 | ₩19,721 | ₩19,828 | -2.30% | 9.6천 |
|---|
| 2026.03.27 | ₩19,708 | ₩20,215 | ₩19,587 | ₩19,975 | +1.36% | 1.4만 |
|---|
| 2026.03.26 | ₩20,135 | ₩20,202 | ₩19,734 | ₩19,761 | -1.86% | 1천 |
|---|
| 2026.03.25 | ₩20,149 | ₩20,469 | ₩20,135 | ₩20,135 | -0.07% | 4.6천 |
|---|
| 2026.03.24 | ₩20,643 | ₩20,643 | ₩20,082 | ₩20,082 | -2.72% | 3천 |
|---|
| 2026.03.23 | ₩20,964 | ₩20,964 | ₩20,322 | ₩20,509 | -2.17% | 2.3만 |
|---|
| 2026.03.20 | ₩20,549 | ₩20,549 | ₩20,202 | ₩20,389 | -0.78% | 1.4만 |
|---|
| 2026.03.19 | ₩20,630 | ₩20,670 | ₩20,229 | ₩20,496 | -0.65% | 2만 |
|---|
| 2026.03.18 | ₩21,311 | ₩21,311 | ₩20,576 | ₩20,589 | -3.39% | 1.8천 |
|---|
| 2026.03.17 | ₩21,311 | ₩21,311 | ₩20,509 | ₩20,750 | -2.63% | 5.3천 |
|---|
| 2026.03.16 | ₩21,351 | ₩21,565 | ₩20,710 | ₩20,790 | -2.63% | 2.8만 |
|---|
| 2026.03.13 | ₩21,338 | ₩21,525 | ₩21,137 | ₩21,351 | +0.06% | 1.3만 |
|---|
| 2026.03.12 | ₩21,030 | ₩21,712 | ₩20,817 | ₩21,378 | +1.65% | 7.3만 |
|---|
| 2026.03.11 | ₩21,191 | ₩21,298 | ₩20,736 | ₩20,923 | -1.26% | 2.6만 |
|---|
| 2026.03.10 | ₩20,750 | ₩21,351 | ₩20,656 | ₩21,084 | +1.61% | 6.3만 |
|---|
| 2026.03.09 | ₩20,923 | ₩20,923 | ₩20,603 | ₩20,723 | -0.96% | 1.5만 |
|---|
| 2026.03.06 | ₩20,830 | ₩20,977 | ₩20,750 | ₩20,763 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩21,084 | ₩21,084 | ₩20,750 | ₩20,830 | -1.20% | 1.6만 |
|---|
| 2026.03.04 | ₩20,950 | ₩21,137 | ₩20,950 | ₩21,070 | +0.57% | 4.5천 |
|---|
| 2026.03.03 | ₩21,311 | ₩21,311 | ₩20,870 | ₩20,950 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩21,364 | ₩21,859 | ₩20,990 | ₩21,284 | -0.38% | 8.9만 |
|---|
| 2026.02.27 | ₩21,351 | ₩21,404 | ₩20,977 | ₩21,338 | -0.06% | 4.4만 |
|---|
| 2026.02.26 | ₩21,177 | ₩21,418 | ₩21,044 | ₩21,311 | +0.63% | 2만 |
|---|
| 2026.02.25 | ₩20,843 | ₩21,431 | ₩20,656 | ₩21,177 | +1.60% | 47.4만 |
|---|
| 2026.02.24 | ₩20,483 | ₩20,964 | ₩19,855 | ₩20,843 | +1.76% | 10만 |
|---|
| 2026.02.23 | ₩20,616 | ₩20,910 | ₩20,309 | ₩20,429 | -0.91% | 6.2만 |
|---|
| 2026.02.20 | ₩20,603 | ₩20,897 | ₩20,336 | ₩20,563 | -0.19% | 5.1만 |
|---|
| 2026.02.19 | ₩20,523 | ₩20,523 | ₩20,389 | ₩20,483 | -0.20% | 7.9천 |
|---|
| 2026.02.18 | ₩20,416 | ₩20,910 | ₩20,229 | ₩20,523 | +0.52% | 9.6만 |
|---|
| 2026.02.17 | ₩20,349 | ₩20,402 | ₩20,229 | ₩20,376 | +0.13% | 2만 |
|---|
| 2026.02.13 | ₩20,296 | ₩20,362 | ₩20,215 | ₩20,269 | -0.13% | 1.2만 |
|---|
| 2026.02.12 | ₩20,349 | ₩20,416 | ₩20,175 | ₩20,282 | -0.33% | 1.7만 |
|---|
| 2026.02.11 | ₩20,296 | ₩20,336 | ₩20,068 | ₩20,322 | +0.13% | 2만 |
|---|
| 2026.02.10 | ₩20,309 | ₩20,309 | ₩20,042 | ₩20,296 | -0.07% | 7.7천 |
|---|
| 2026.02.09 | ₩20,175 | ₩20,296 | ₩20,122 | ₩20,149 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩20,175 | ₩20,189 | ₩20,015 | ₩20,175 | 0.00% | 2.1만 |
|---|
| 2026.02.05 | ₩20,028 | ₩20,349 | ₩20,015 | ₩20,175 | +0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩20,028 | ₩20,336 | ₩19,881 | ₩19,975 | -0.27% | 2.9만 |
|---|
| 2026.02.03 | ₩20,015 | ₩20,189 | ₩19,895 | ₩20,015 | 0.00% | 3.7만 |
|---|
| 2026.02.02 | ₩19,908 | ₩20,042 | ₩19,908 | ₩20,015 | +0.54% | 2만 |
|---|
| 2026.01.30 | ₩19,935 | ₩20,042 | ₩19,748 | ₩19,895 | -0.20% | 1.4만 |
|---|
| 2026.01.29 | ₩19,627 | ₩19,921 | ₩19,627 | ₩19,855 | +1.16% | 3.5만 |
|---|
| 2026.01.28 | ₩19,480 | ₩19,681 | ₩19,467 | ₩19,601 | +0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩19,587 | ₩19,694 | ₩19,427 | ₩19,427 | -0.82% | 1.5만 |
|---|
| 2026.01.26 | ₩19,387 | ₩19,601 | ₩19,307 | ₩19,427 | +0.21% | 2.9만 |
|---|
| 2026.01.23 | ₩19,654 | ₩19,654 | ₩19,440 | ₩19,454 | -1.02% | 2.2만 |
|---|
| 2026.01.22 | ₩19,534 | ₩19,534 | ₩19,440 | ₩19,440 | -0.48% | 1.5만 |
|---|
| 2026.01.21 | ₩19,547 | ₩19,641 | ₩19,440 | ₩19,507 | -0.21% | 8.5천 |
|---|
| 2026.01.20 | ₩19,681 | ₩19,681 | ₩19,414 | ₩19,414 | -1.36% | 2.9만 |
|---|
| 2026.01.16 | ₩19,601 | ₩19,694 | ₩19,521 | ₩19,681 | +0.41% | 1만 |
|---|
| 2026.01.15 | ₩19,547 | ₩19,641 | ₩19,547 | ₩19,601 | +0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩19,561 | ₩19,641 | ₩19,494 | ₩19,627 | +0.34% | 1.7만 |
|---|
| 2026.01.13 | ₩19,521 | ₩19,587 | ₩19,494 | ₩19,547 | +0.14% | 1.4만 |
|---|
| 2026.01.12 | ₩19,454 | ₩19,521 | ₩19,387 | ₩19,480 | +0.14% | 4만 |
|---|
| 2026.01.09 | ₩19,227 | ₩19,507 | ₩19,227 | ₩19,414 | +0.97% | 2만 |
|---|
| 2026.01.08 | ₩19,387 | ₩19,414 | ₩19,253 | ₩19,293 | -0.48% | 3만 |
|---|
| 2026.01.07 | ₩19,360 | ₩19,400 | ₩19,320 | ₩19,374 | +0.07% | 3.8만 |
|---|
| 2026.01.06 | ₩19,307 | ₩19,347 | ₩19,146 | ₩19,320 | +0.07% | 3.9만 |
|---|
| 2026.01.05 | ₩19,320 | ₩19,320 | ₩19,227 | ₩19,280 | -0.21% | 8천 |
|---|
| 2026.01.02 | ₩19,173 | ₩19,280 | ₩19,120 | ₩19,200 | +0.14% | 1.9만 |
|---|
| 2025.12.31 | ₩19,080 | ₩19,173 | ₩19,080 | ₩19,120 | +0.21% | 7.2만 |
|---|
| 2025.12.30 | ₩19,080 | ₩19,146 | ₩19,040 | ₩19,080 | 0.00% | 6.6만 |
|---|
| 2025.12.29 | ₩19,133 | ₩19,173 | ₩18,999 | ₩19,040 | -0.49% | 6.9만 |
|---|
| 2025.12.26 | ₩19,106 | ₩19,173 | ₩19,040 | ₩19,133 | +0.14% | 6.1만 |
|---|
| 2025.12.24 | ₩19,106 | ₩19,240 | ₩19,106 | ₩19,133 | +0.14% | 3.3만 |
|---|
| 2025.12.23 | ₩19,387 | ₩19,387 | ₩19,200 | ₩19,267 | -0.62% | 4.7만 |
|---|
| 2025.12.22 | ₩19,320 | ₩19,400 | ₩19,240 | ₩19,293 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩19,360 | ₩19,400 | ₩19,146 | ₩19,400 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩19,267 | ₩19,360 | ₩19,267 | ₩19,334 | +0.35% | 4.6만 |
|---|
| 2025.12.17 | ₩19,360 | ₩19,360 | ₩19,293 | ₩19,320 | -0.21% | 4만 |
|---|
| 2025.12.16 | ₩19,360 | ₩19,360 | ₩19,307 | ₩19,360 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩19,374 | ₩19,521 | ₩19,280 | ₩19,360 | -0.07% | 2만 |
|---|
| 2025.12.12 | ₩19,547 | ₩19,774 | ₩19,427 | ₩19,587 | +0.21% | 3.4만 |
|---|
| 2025.12.11 | ₩19,507 | ₩19,641 | ₩19,507 | ₩19,601 | +0.48% | 6.1천 |
|---|
| 2025.12.10 | ₩19,507 | ₩19,708 | ₩19,507 | ₩19,561 | +0.27% | 2.4만 |
|---|
| 2025.12.09 | ₩19,561 | ₩19,654 | ₩19,440 | ₩19,534 | -0.14% | 9.5천 |
|---|
| 2025.12.08 | ₩19,561 | ₩19,654 | ₩19,414 | ₩19,614 | +0.27% | 2.2만 |
|---|
| 2025.12.05 | ₩19,614 | ₩19,694 | ₩19,440 | ₩19,601 | -0.07% | 1.1만 |
|---|
| 2025.12.04 | ₩19,454 | ₩19,561 | ₩19,320 | ₩19,547 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩19,347 | ₩19,534 | ₩19,347 | ₩19,534 | +0.97% | 2.4만 |
|---|
| 2025.12.02 | ₩19,440 | ₩19,494 | ₩19,106 | ₩19,293 | -0.76% | 6.1만 |
|---|
| 2025.12.01 | ₩19,708 | ₩19,708 | ₩19,387 | ₩19,400 | -1.56% | 2.8만 |
|---|
| 2025.11.28 | ₩19,668 | ₩19,774 | ₩19,387 | ₩19,708 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩19,440 | ₩19,587 | ₩19,267 | ₩19,587 | +0.76% | 3.5만 |
|---|
| 2025.11.25 | ₩19,253 | ₩19,427 | ₩19,120 | ₩19,374 | +0.62% | 2.2만 |
|---|
| 2025.11.24 | ₩19,240 | ₩19,374 | ₩19,240 | ₩19,307 | +0.35% | 4만 |
|---|
| 2025.11.21 | ₩19,173 | ₩19,253 | ₩19,040 | ₩19,253 | +0.42% | 3.5만 |
|---|
| 2025.11.20 | ₩19,347 | ₩19,561 | ₩19,173 | ₩19,173 | -0.90% | 3.8만 |
|---|
| 2025.11.19 | ₩19,320 | ₩19,574 | ₩19,320 | ₩19,347 | +0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩19,374 | ₩19,480 | ₩19,293 | ₩19,440 | +0.34% | 2.4만 |
|---|
| 2025.11.17 | ₩19,467 | ₩19,480 | ₩19,200 | ₩19,307 | -0.82% | 4.6만 |
|---|
| 2025.11.14 | ₩19,414 | ₩19,668 | ₩19,240 | ₩19,360 | -0.28% | 4.3만 |
|---|
| 2025.11.13 | ₩19,521 | ₩19,627 | ₩19,507 | ₩19,601 | +0.41% | 2만 |
|---|
| 2025.11.12 | ₩19,708 | ₩19,734 | ₩19,507 | ₩19,627 | -0.41% | 2.3만 |
|---|
| 2025.11.11 | ₩19,507 | ₩19,694 | ₩19,414 | ₩19,601 | +0.48% | 2.4만 |
|---|
| 2025.11.10 | ₩19,347 | ₩19,521 | ₩19,347 | ₩19,507 | +0.83% | 2.1만 |
|---|
| 2025.11.07 | ₩19,534 | ₩19,534 | ₩19,253 | ₩19,320 | -1.09% | 6.1만 |
|---|
| 2025.11.06 | ₩19,654 | ₩19,654 | ₩19,507 | ₩19,561 | -0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩19,601 | ₩19,641 | ₩19,534 | ₩19,574 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩19,654 | ₩19,654 | ₩19,507 | ₩19,587 | -0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩19,641 | ₩19,654 | ₩19,574 | ₩19,654 | +0.07% | 8.3천 |
|---|
| 2025.10.31 | ₩19,708 | ₩19,708 | ₩19,507 | ₩19,654 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩19,293 | ₩19,601 | ₩19,293 | ₩19,521 | +1.18% | 6만 |
|---|
| 2025.10.29 | ₩19,360 | ₩19,414 | ₩19,240 | ₩19,267 | -0.48% | 5.2만 |
|---|
| 2025.10.28 | ₩19,374 | ₩19,374 | ₩19,293 | ₩19,320 | -0.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,267 | ₩19,374 | ₩19,253 | ₩19,293 | +0.14% | 3.3만 |
|---|
| 2025.10.24 | ₩19,240 | ₩19,293 | ₩19,200 | ₩19,267 | +0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩19,307 | ₩19,307 | ₩19,133 | ₩19,240 | -0.35% | 5.1만 |
|---|
| 2025.10.22 | ₩19,400 | ₩19,400 | ₩19,187 | ₩19,334 | -0.34% | 11.6만 |
|---|
| 2025.10.21 | ₩19,494 | ₩19,574 | ₩19,414 | ₩19,440 | -0.27% | 2.7만 |
|---|
| 2025.10.20 | ₩19,815 | ₩19,815 | ₩19,400 | ₩19,480 | -1.69% | 1.8만 |
|---|
| 2025.10.17 | ₩19,547 | ₩19,587 | ₩19,400 | ₩19,400 | -0.75% | 2.5만 |
|---|
| 2025.10.16 | ₩19,561 | ₩19,681 | ₩19,534 | ₩19,534 | -0.14% | 2.3만 |
|---|
| 2025.10.15 | ₩19,708 | ₩19,721 | ₩19,534 | ₩19,561 | -0.75% | 4.9만 |
|---|
| 2025.10.14 | ₩19,627 | ₩19,748 | ₩19,521 | ₩19,708 | +0.41% | 6.1만 |
|---|
| 2025.10.13 | ₩19,507 | ₩19,614 | ₩19,494 | ₩19,601 | +0.48% | 1.4만 |
|---|
| 2025.10.10 | ₩19,494 | ₩19,587 | ₩19,467 | ₩19,507 | +0.07% | 1.2만 |
|---|