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 | ₩18,218 | ₩18,725 | ₩18,098 | ₩18,311 | +0.51% | 1.8만 |
| 2026.10.08 | ₩18,271 | ₩18,351 | ₩18,044 | ₩18,285 | +0.07% | 2.4만 |
| 2026.10.07 | ₩18,365 | ₩18,458 | ₩18,151 | ₩18,258 | -0.58% | 1.6만 |
| 2026.10.06 | ₩18,445 | ₩18,525 | ₩18,084 | ₩18,391 | -0.29% | 1.8만 |
| 2026.10.05 | ₩18,458 | ₩18,485 | ₩18,351 | ₩18,445 | -0.07% | 1.9만 |
| 2026.10.02 | ₩18,859 | ₩19,086 | ₩18,405 | ₩18,405 | -2.41% | 8.4만 |
| 2026.10.01 | ₩18,619 | ₩19,046 | ₩18,271 | ₩18,979 | +1.94% | 4.2만 |
| 2026.09.30 | ₩18,138 | ₩19,086 | ₩17,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,832 |
| +3.83% |
| 13.1만 |
| 2026.09.29 | ₩17,697 | ₩18,044 | ₩17,510 | ₩17,884 | +1.06% | 2.3만 |
|---|
| 2026.09.28 | ₩18,351 | ₩19,019 | ₩17,764 | ₩17,871 | -2.62% | 3.2만 |
|---|
| 2026.09.25 | ₩18,672 | ₩19,500 | ₩18,151 | ₩18,365 | -1.65% | 2.2만 |
|---|
| 2026.09.24 | ₩18,939 | ₩18,939 | ₩18,351 | ₩18,592 | -1.83% | 8천 |
|---|
| 2026.09.23 | ₩19,166 | ₩19,353 | ₩18,632 | ₩18,712 | -2.37% | 1.1만 |
|---|
| 2026.09.22 | ₩19,260 | ₩20,021 | ₩19,233 | ₩19,420 | +0.83% | 4.4천 |
|---|
| 2026.09.21 | ₩19,447 | ₩19,567 | ₩19,246 | ₩19,366 | -0.41% | 6.8천 |
|---|
| 2026.09.18 | ₩19,754 | ₩19,754 | ₩19,500 | ₩19,553 | -1.01% | 1.8천 |
|---|
| 2026.09.17 | ₩18,806 | ₩19,620 | ₩18,806 | ₩19,620 | +4.33% | 3.6만 |
|---|
| 2026.09.16 | ₩18,859 | ₩19,139 | ₩18,859 | ₩18,912 | +0.28% | 1.4만 |
|---|
| 2026.09.15 | ₩19,300 | ₩19,300 | ₩18,779 | ₩18,993 | -1.59% | 2.1만 |
|---|
| 2026.09.14 | ₩19,326 | ₩19,700 | ₩19,326 | ₩19,433 | +0.55% | 1.2만 |
|---|
| 2026.09.11 | ₩19,540 | ₩19,540 | ₩19,407 | ₩19,460 | -0.41% | 5.9천 |
|---|
| 2026.09.10 | ₩19,781 | ₩19,781 | ₩19,353 | ₩19,500 | -1.42% | 1.7만 |
|---|
| 2026.09.09 | ₩19,807 | ₩19,821 | ₩19,794 | ₩19,807 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩19,941 | ₩19,968 | ₩19,901 | ₩19,914 | -0.13% | 2.9천 |
|---|
| 2026.09.04 | ₩20,088 | ₩20,088 | ₩19,914 | ₩19,994 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩20,101 | ₩20,168 | ₩20,048 | ₩20,088 | -0.07% | 5.9천 |
|---|
| 2026.09.02 | ₩20,475 | ₩20,475 | ₩20,088 | ₩20,101 | -1.83% | 2.5천 |
|---|
| 2026.09.01 | ₩20,195 | ₩20,502 | ₩20,195 | ₩20,261 | +0.33% | 9.8천 |
|---|
| 2026.08.31 | ₩20,502 | ₩20,635 | ₩20,248 | ₩20,288 | -1.04% | 1.7만 |
|---|
| 2026.08.28 | ₩20,181 | ₩20,288 | ₩20,114 | ₩20,248 | +0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩20,061 | ₩20,301 | ₩20,048 | ₩20,208 | +0.73% | 1.3만 |
|---|
| 2026.08.26 | ₩20,301 | ₩20,301 | ₩20,101 | ₩20,195 | -0.53% | 1.9만 |
|---|
| 2026.08.25 | ₩20,301 | ₩20,301 | ₩20,208 | ₩20,301 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩20,301 | ₩20,301 | ₩20,235 | ₩20,235 | -0.33% | 4.1천 |
|---|
| 2026.08.21 | ₩20,368 | ₩20,368 | ₩20,248 | ₩20,301 | -0.33% | 8.1천 |
|---|
| 2026.08.20 | ₩20,756 | ₩20,756 | ₩20,328 | ₩20,328 | -2.06% | 1.3만 |
|---|
| 2026.08.19 | ₩20,729 | ₩20,756 | ₩20,595 | ₩20,595 | -0.64% | 7천 |
|---|
| 2026.08.18 | ₩20,996 | ₩21,009 | ₩20,689 | ₩20,689 | -1.46% | 6.2천 |
|---|
| 2026.08.17 | ₩21,009 | ₩21,009 | ₩21,009 | ₩21,009 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩21,076 | ₩21,076 | ₩20,715 | ₩20,983 | -0.44% | 5.7천 |
|---|
| 2026.08.13 | ₩21,076 | ₩21,116 | ₩20,902 | ₩21,076 | 0.00% | 1.7천 |
|---|
| 2026.08.12 | ₩20,902 | ₩21,183 | ₩20,662 | ₩20,836 | -0.32% | 2만 |
|---|
| 2026.08.11 | ₩21,183 | ₩21,183 | ₩20,809 | ₩20,862 | -1.51% | 3.4만 |
|---|
| 2026.08.10 | ₩21,103 | ₩21,223 | ₩20,796 | ₩21,103 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩21,009 | ₩21,223 | ₩20,809 | ₩21,063 | +0.25% | 2.4만 |
|---|
| 2026.08.06 | ₩21,210 | ₩21,210 | ₩20,889 | ₩21,009 | -0.94% | 1.2만 |
|---|
| 2026.08.05 | ₩21,330 | ₩21,397 | ₩21,049 | ₩21,156 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩21,036 | ₩21,330 | ₩20,916 | ₩21,210 | +0.83% | 3.6만 |
|---|
| 2026.08.03 | ₩20,836 | ₩20,996 | ₩20,836 | ₩20,969 | +0.64% | 1.6만 |
|---|
| 2026.07.31 | ₩20,435 | ₩21,036 | ₩20,181 | ₩20,902 | +2.29% | 23.7만 |
|---|
| 2026.07.30 | ₩20,368 | ₩20,368 | ₩20,181 | ₩20,235 | -0.66% | 2.1만 |
|---|
| 2026.07.29 | ₩20,155 | ₩20,368 | ₩20,155 | ₩20,355 | +0.99% | 8.6천 |
|---|
| 2026.07.28 | ₩20,475 | ₩20,475 | ₩20,128 | ₩20,275 | -0.98% | 1.7만 |
|---|
| 2026.07.27 | ₩20,902 | ₩20,902 | ₩20,395 | ₩20,475 | -2.04% | 1.4만 |
|---|
| 2026.07.24 | ₩20,395 | ₩20,702 | ₩20,395 | ₩20,502 | +0.52% | 2.8천 |
|---|
| 2026.07.23 | ₩20,595 | ₩20,916 | ₩20,502 | ₩20,595 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩20,769 | ₩20,796 | ₩20,595 | ₩20,609 | -0.77% | 1.2만 |
|---|
| 2026.07.21 | ₩20,956 | ₩20,956 | ₩20,569 | ₩20,662 | -1.40% | 1.7만 |
|---|
| 2026.07.20 | ₩21,036 | ₩21,036 | ₩20,595 | ₩20,822 | -1.02% | 7.3천 |
|---|
| 2026.07.17 | ₩21,089 | ₩21,089 | ₩20,902 | ₩20,983 | -0.51% | 1.6천 |
|---|
| 2026.07.16 | ₩21,116 | ₩21,116 | ₩20,916 | ₩21,089 | -0.13% | 8.8천 |
|---|
| 2026.07.15 | ₩20,969 | ₩20,983 | ₩20,769 | ₩20,956 | -0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩21,130 | ₩21,130 | ₩20,929 | ₩20,983 | -0.70% | 2만 |
|---|
| 2026.07.13 | ₩21,036 | ₩21,116 | ₩20,715 | ₩20,929 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩20,929 | ₩21,023 | ₩20,756 | ₩20,796 | -0.64% | 8.5천 |
|---|
| 2026.07.09 | ₩20,943 | ₩20,956 | ₩20,769 | ₩20,769 | -0.83% | 5.6천 |
|---|
| 2026.07.08 | ₩20,902 | ₩20,996 | ₩20,729 | ₩20,796 | -0.51% | 3.1천 |
|---|
| 2026.07.07 | ₩20,876 | ₩20,996 | ₩20,836 | ₩20,849 | -0.13% | 1.2만 |
|---|
| 2026.07.06 | ₩21,103 | ₩21,103 | ₩20,715 | ₩20,822 | -1.33% | 1.3만 |
|---|
| 2026.07.02 | ₩21,089 | ₩21,103 | ₩20,702 | ₩20,902 | -0.89% | 1.7만 |
|---|
| 2026.07.01 | ₩20,929 | ₩21,023 | ₩20,595 | ₩20,862 | -0.32% | 1.7만 |
|---|
| 2026.06.30 | ₩20,702 | ₩20,983 | ₩20,502 | ₩20,689 | -0.06% | 4.3만 |
|---|
| 2026.06.29 | ₩20,635 | ₩20,689 | ₩20,488 | ₩20,609 | -0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩20,555 | ₩20,635 | ₩20,395 | ₩20,488 | -0.32% | 4.9천 |
|---|
| 2026.06.25 | ₩20,689 | ₩20,689 | ₩20,435 | ₩20,555 | -0.65% | 3.2천 |
|---|
| 2026.06.24 | ₩20,662 | ₩20,662 | ₩20,515 | ₩20,582 | -0.39% | 5.8천 |
|---|
| 2026.06.23 | ₩20,702 | ₩20,702 | ₩20,315 | ₩20,488 | -1.03% | 1.9천 |
|---|
| 2026.06.22 | ₩20,675 | ₩20,675 | ₩20,368 | ₩20,395 | -1.36% | 6.5천 |
|---|
| 2026.06.18 | ₩20,288 | ₩20,569 | ₩20,195 | ₩20,288 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩20,368 | ₩20,368 | ₩20,208 | ₩20,248 | -0.59% | 5.5천 |
|---|
| 2026.06.16 | ₩20,475 | ₩20,515 | ₩20,221 | ₩20,248 | -1.11% | 1.3만 |
|---|
| 2026.06.15 | ₩20,408 | ₩20,502 | ₩20,248 | ₩20,315 | -0.46% | 2.1만 |
|---|
| 2026.06.12 | ₩20,569 | ₩20,595 | ₩20,328 | ₩20,488 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩20,702 | ₩20,702 | ₩20,475 | ₩20,488 | -1.03% | 7.1천 |
|---|
| 2026.06.10 | ₩20,515 | ₩20,622 | ₩20,328 | ₩20,582 | +0.33% | 4.5천 |
|---|
| 2026.06.09 | ₩20,355 | ₩20,368 | ₩20,074 | ₩20,355 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩20,569 | ₩20,569 | ₩20,248 | ₩20,248 | -1.56% | 1.1만 |
|---|
| 2026.06.05 | ₩20,502 | ₩20,502 | ₩20,275 | ₩20,301 | -0.98% | 5.1천 |
|---|
| 2026.06.04 | ₩20,609 | ₩20,609 | ₩20,301 | ₩20,301 | -1.49% | 8.8천 |
|---|
| 2026.06.03 | ₩20,702 | ₩20,702 | ₩20,395 | ₩20,408 | -1.42% | 1.3만 |
|---|
| 2026.06.02 | ₩20,702 | ₩20,702 | ₩20,408 | ₩20,448 | -1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩20,702 | ₩20,809 | ₩20,502 | ₩20,502 | -0.97% | 1.3만 |
|---|
| 2026.05.29 | ₩20,702 | ₩20,702 | ₩20,609 | ₩20,622 | -0.39% | 1.1만 |
|---|
| 2026.05.28 | ₩20,649 | ₩20,649 | ₩20,502 | ₩20,555 | -0.45% | 8.2천 |
|---|
| 2026.05.27 | ₩20,502 | ₩20,502 | ₩20,275 | ₩20,435 | -0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩20,395 | ₩20,395 | ₩20,155 | ₩20,315 | -0.39% | 8.8천 |
|---|
| 2026.05.22 | ₩20,288 | ₩20,368 | ₩20,061 | ₩20,141 | -0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩20,181 | ₩20,315 | ₩19,941 | ₩19,981 | -0.99% | 1.2만 |
|---|
| 2026.05.20 | ₩20,141 | ₩20,275 | ₩19,954 | ₩20,061 | -0.40% | 2.1만 |
|---|
| 2026.05.19 | ₩20,341 | ₩20,341 | ₩20,034 | ₩20,088 | -1.25% | 7.1천 |
|---|
| 2026.05.18 | ₩20,542 | ₩20,542 | ₩20,008 | ₩20,275 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩20,221 | ₩20,488 | ₩20,181 | ₩20,395 | +0.86% | 8.3천 |
|---|
| 2026.05.14 | ₩20,702 | ₩20,702 | ₩20,395 | ₩20,582 | -0.58% | 1.1만 |
|---|
| 2026.05.13 | ₩20,435 | ₩20,715 | ₩20,328 | ₩20,382 | -0.26% | 2.7만 |
|---|
| 2026.05.12 | ₩20,782 | ₩20,782 | ₩20,301 | ₩20,382 | -1.93% | 5.9만 |
|---|
| 2026.05.11 | ₩20,902 | ₩21,089 | ₩20,635 | ₩20,796 | -0.51% | 1.6만 |
|---|
| 2026.05.08 | ₩20,902 | ₩20,969 | ₩20,582 | ₩20,902 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩21,089 | ₩21,089 | ₩20,408 | ₩20,515 | -2.72% | 1.2만 |
|---|
| 2026.05.06 | ₩20,569 | ₩21,076 | ₩20,435 | ₩20,662 | +0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩20,208 | ₩20,435 | ₩20,181 | ₩20,235 | +0.13% | 2.1만 |
|---|
| 2026.05.04 | ₩20,368 | ₩20,368 | ₩19,914 | ₩19,954 | -2.03% | 1.8만 |
|---|
| 2026.05.01 | ₩20,569 | ₩20,569 | ₩20,261 | ₩20,261 | -1.49% | 1만 |
|---|
| 2026.04.30 | ₩20,368 | ₩20,382 | ₩20,088 | ₩20,382 | +0.07% | 1.9만 |
|---|
| 2026.04.29 | ₩20,315 | ₩20,315 | ₩19,927 | ₩19,994 | -1.58% | 3.9만 |
|---|
| 2026.04.28 | ₩20,488 | ₩20,488 | ₩19,981 | ₩20,275 | -1.04% | 2.6만 |
|---|
| 2026.04.27 | ₩20,569 | ₩20,569 | ₩20,275 | ₩20,275 | -1.43% | 7.6천 |
|---|
| 2026.04.24 | ₩20,569 | ₩20,569 | ₩20,328 | ₩20,328 | -1.17% | 1.5천 |
|---|
| 2026.04.23 | ₩20,569 | ₩20,569 | ₩20,248 | ₩20,395 | -0.84% | 3천 |
|---|
| 2026.04.22 | ₩20,569 | ₩20,569 | ₩20,368 | ₩20,502 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩20,569 | ₩20,569 | ₩20,301 | ₩20,435 | -0.65% | 3.4천 |
|---|
| 2026.04.20 | ₩20,649 | ₩20,702 | ₩20,315 | ₩20,475 | -0.84% | 2천 |
|---|
| 2026.04.17 | ₩20,435 | ₩21,089 | ₩20,435 | ₩20,555 | +0.59% | 6.2천 |
|---|
| 2026.04.16 | ₩20,609 | ₩20,609 | ₩20,288 | ₩20,288 | -1.56% | 1.1만 |
|---|
| 2026.04.15 | ₩20,809 | ₩21,130 | ₩20,502 | ₩20,609 | -0.96% | 6.3천 |
|---|
| 2026.04.14 | ₩20,929 | ₩21,036 | ₩20,702 | ₩20,836 | -0.45% | 2.1만 |
|---|
| 2026.04.13 | ₩20,916 | ₩20,943 | ₩20,809 | ₩20,929 | +0.06% | 7천 |
|---|
| 2026.04.10 | ₩20,983 | ₩21,089 | ₩20,849 | ₩20,862 | -0.57% | 2.6만 |
|---|
| 2026.04.09 | ₩21,130 | ₩21,130 | ₩20,836 | ₩20,969 | -0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩20,435 | ₩21,223 | ₩19,994 | ₩21,170 | +3.59% | 18.1만 |
|---|
| 2026.04.07 | ₩19,927 | ₩20,235 | ₩19,821 | ₩19,901 | -0.13% | 1.1만 |
|---|
| 2026.04.06 | ₩20,221 | ₩20,221 | ₩19,847 | ₩19,927 | -1.45% | 3.1천 |
|---|
| 2026.04.02 | ₩20,128 | ₩20,181 | ₩19,914 | ₩19,994 | -0.66% | 4.2천 |
|---|
| 2026.04.01 | ₩20,141 | ₩20,355 | ₩20,034 | ₩20,155 | +0.07% | 1.4만 |
|---|
| 2026.03.31 | ₩20,916 | ₩20,916 | ₩19,914 | ₩20,114 | -3.83% | 1.8만 |
|---|
| 2026.03.30 | ₩20,288 | ₩20,288 | ₩19,714 | ₩19,821 | -2.30% | 9.6천 |
|---|
| 2026.03.27 | ₩19,700 | ₩20,208 | ₩19,580 | ₩19,968 | +1.36% | 1.4만 |
|---|
| 2026.03.26 | ₩20,128 | ₩20,195 | ₩19,727 | ₩19,754 | -1.86% | 1천 |
|---|
| 2026.03.25 | ₩20,141 | ₩20,462 | ₩20,128 | ₩20,128 | -0.07% | 4.6천 |
|---|
| 2026.03.24 | ₩20,635 | ₩20,635 | ₩20,074 | ₩20,074 | -2.72% | 3천 |
|---|
| 2026.03.23 | ₩20,956 | ₩20,956 | ₩20,315 | ₩20,502 | -2.17% | 2.3만 |
|---|
| 2026.03.20 | ₩20,542 | ₩20,542 | ₩20,195 | ₩20,382 | -0.78% | 1.4만 |
|---|
| 2026.03.19 | ₩20,622 | ₩20,662 | ₩20,221 | ₩20,488 | -0.65% | 2만 |
|---|
| 2026.03.18 | ₩21,303 | ₩21,303 | ₩20,569 | ₩20,582 | -3.39% | 1.8천 |
|---|
| 2026.03.17 | ₩21,303 | ₩21,303 | ₩20,502 | ₩20,742 | -2.63% | 5.3천 |
|---|
| 2026.03.16 | ₩21,343 | ₩21,557 | ₩20,702 | ₩20,782 | -2.63% | 2.8만 |
|---|
| 2026.03.13 | ₩21,330 | ₩21,517 | ₩21,130 | ₩21,343 | +0.06% | 1.3만 |
|---|
| 2026.03.12 | ₩21,023 | ₩21,704 | ₩20,809 | ₩21,370 | +1.65% | 7.3만 |
|---|
| 2026.03.11 | ₩21,183 | ₩21,290 | ₩20,729 | ₩20,916 | -1.26% | 2.6만 |
|---|
| 2026.03.10 | ₩20,742 | ₩21,343 | ₩20,649 | ₩21,076 | +1.61% | 6.3만 |
|---|
| 2026.03.09 | ₩20,916 | ₩20,916 | ₩20,595 | ₩20,715 | -0.96% | 1.5만 |
|---|
| 2026.03.06 | ₩20,822 | ₩20,969 | ₩20,742 | ₩20,756 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩21,076 | ₩21,076 | ₩20,742 | ₩20,822 | -1.20% | 1.6만 |
|---|
| 2026.03.04 | ₩20,943 | ₩21,130 | ₩20,943 | ₩21,063 | +0.57% | 4.5천 |
|---|
| 2026.03.03 | ₩21,303 | ₩21,303 | ₩20,862 | ₩20,943 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩21,357 | ₩21,851 | ₩20,983 | ₩21,276 | -0.38% | 8.9만 |
|---|
| 2026.02.27 | ₩21,343 | ₩21,397 | ₩20,969 | ₩21,330 | -0.06% | 4.4만 |
|---|
| 2026.02.26 | ₩21,170 | ₩21,410 | ₩21,036 | ₩21,303 | +0.63% | 2만 |
|---|
| 2026.02.25 | ₩20,836 | ₩21,423 | ₩20,649 | ₩21,170 | +1.60% | 47.4만 |
|---|
| 2026.02.24 | ₩20,475 | ₩20,956 | ₩19,847 | ₩20,836 | +1.76% | 10만 |
|---|
| 2026.02.23 | ₩20,609 | ₩20,902 | ₩20,301 | ₩20,422 | -0.91% | 6.2만 |
|---|
| 2026.02.20 | ₩20,595 | ₩20,889 | ₩20,328 | ₩20,555 | -0.19% | 5.1만 |
|---|
| 2026.02.19 | ₩20,515 | ₩20,515 | ₩20,382 | ₩20,475 | -0.20% | 7.9천 |
|---|
| 2026.02.18 | ₩20,408 | ₩20,902 | ₩20,221 | ₩20,515 | +0.52% | 9.6만 |
|---|
| 2026.02.17 | ₩20,341 | ₩20,395 | ₩20,221 | ₩20,368 | +0.13% | 2만 |
|---|
| 2026.02.13 | ₩20,288 | ₩20,355 | ₩20,208 | ₩20,261 | -0.13% | 1.2만 |
|---|
| 2026.02.12 | ₩20,341 | ₩20,408 | ₩20,168 | ₩20,275 | -0.33% | 1.7만 |
|---|
| 2026.02.11 | ₩20,288 | ₩20,328 | ₩20,061 | ₩20,315 | +0.13% | 2만 |
|---|
| 2026.02.10 | ₩20,301 | ₩20,301 | ₩20,034 | ₩20,288 | -0.07% | 7.7천 |
|---|
| 2026.02.09 | ₩20,168 | ₩20,288 | ₩20,114 | ₩20,141 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩20,168 | ₩20,181 | ₩20,008 | ₩20,168 | 0.00% | 2.1만 |
|---|
| 2026.02.05 | ₩20,021 | ₩20,341 | ₩20,008 | ₩20,168 | +0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩20,021 | ₩20,328 | ₩19,874 | ₩19,968 | -0.27% | 2.9만 |
|---|
| 2026.02.03 | ₩20,008 | ₩20,181 | ₩19,887 | ₩20,008 | 0.00% | 3.7만 |
|---|
| 2026.02.02 | ₩19,901 | ₩20,034 | ₩19,901 | ₩20,008 | +0.54% | 2만 |
|---|
| 2026.01.30 | ₩19,927 | ₩20,034 | ₩19,740 | ₩19,887 | -0.20% | 1.4만 |
|---|
| 2026.01.29 | ₩19,620 | ₩19,914 | ₩19,620 | ₩19,847 | +1.16% | 3.5만 |
|---|
| 2026.01.28 | ₩19,473 | ₩19,674 | ₩19,460 | ₩19,594 | +0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩19,580 | ₩19,687 | ₩19,420 | ₩19,420 | -0.82% | 1.5만 |
|---|
| 2026.01.26 | ₩19,380 | ₩19,594 | ₩19,300 | ₩19,420 | +0.21% | 2.9만 |
|---|
| 2026.01.23 | ₩19,647 | ₩19,647 | ₩19,433 | ₩19,447 | -1.02% | 2.2만 |
|---|
| 2026.01.22 | ₩19,527 | ₩19,527 | ₩19,433 | ₩19,433 | -0.48% | 1.5만 |
|---|
| 2026.01.21 | ₩19,540 | ₩19,634 | ₩19,433 | ₩19,500 | -0.21% | 8.5천 |
|---|
| 2026.01.20 | ₩19,674 | ₩19,674 | ₩19,407 | ₩19,407 | -1.36% | 2.9만 |
|---|
| 2026.01.16 | ₩19,594 | ₩19,687 | ₩19,513 | ₩19,674 | +0.41% | 1만 |
|---|
| 2026.01.15 | ₩19,540 | ₩19,634 | ₩19,540 | ₩19,594 | +0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩19,553 | ₩19,634 | ₩19,487 | ₩19,620 | +0.34% | 1.7만 |
|---|
| 2026.01.13 | ₩19,513 | ₩19,580 | ₩19,487 | ₩19,540 | +0.14% | 1.4만 |
|---|
| 2026.01.12 | ₩19,447 | ₩19,513 | ₩19,380 | ₩19,473 | +0.14% | 4만 |
|---|
| 2026.01.09 | ₩19,220 | ₩19,500 | ₩19,220 | ₩19,407 | +0.97% | 2만 |
|---|
| 2026.01.08 | ₩19,380 | ₩19,407 | ₩19,246 | ₩19,286 | -0.48% | 3만 |
|---|
| 2026.01.07 | ₩19,353 | ₩19,393 | ₩19,313 | ₩19,366 | +0.07% | 3.8만 |
|---|
| 2026.01.06 | ₩19,300 | ₩19,340 | ₩19,139 | ₩19,313 | +0.07% | 3.9만 |
|---|
| 2026.01.05 | ₩19,313 | ₩19,313 | ₩19,220 | ₩19,273 | -0.21% | 8천 |
|---|
| 2026.01.02 | ₩19,166 | ₩19,273 | ₩19,113 | ₩19,193 | +0.14% | 1.9만 |
|---|
| 2025.12.31 | ₩19,073 | ₩19,166 | ₩19,073 | ₩19,113 | +0.21% | 7.2만 |
|---|
| 2025.12.30 | ₩19,073 | ₩19,139 | ₩19,033 | ₩19,073 | 0.00% | 6.6만 |
|---|
| 2025.12.29 | ₩19,126 | ₩19,166 | ₩18,993 | ₩19,033 | -0.49% | 6.9만 |
|---|
| 2025.12.26 | ₩19,099 | ₩19,166 | ₩19,033 | ₩19,126 | +0.14% | 6.1만 |
|---|
| 2025.12.24 | ₩19,099 | ₩19,233 | ₩19,099 | ₩19,126 | +0.14% | 3.3만 |
|---|
| 2025.12.23 | ₩19,380 | ₩19,380 | ₩19,193 | ₩19,260 | -0.62% | 4.7만 |
|---|
| 2025.12.22 | ₩19,313 | ₩19,393 | ₩19,233 | ₩19,286 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩19,353 | ₩19,393 | ₩19,139 | ₩19,393 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩19,260 | ₩19,353 | ₩19,260 | ₩19,326 | +0.35% | 4.6만 |
|---|
| 2025.12.17 | ₩19,353 | ₩19,353 | ₩19,286 | ₩19,313 | -0.21% | 4만 |
|---|
| 2025.12.16 | ₩19,353 | ₩19,353 | ₩19,300 | ₩19,353 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩19,366 | ₩19,513 | ₩19,273 | ₩19,353 | -0.07% | 2만 |
|---|
| 2025.12.12 | ₩19,540 | ₩19,767 | ₩19,420 | ₩19,580 | +0.21% | 3.4만 |
|---|
| 2025.12.11 | ₩19,500 | ₩19,634 | ₩19,500 | ₩19,594 | +0.48% | 6.1천 |
|---|
| 2025.12.10 | ₩19,500 | ₩19,700 | ₩19,500 | ₩19,553 | +0.27% | 2.4만 |
|---|
| 2025.12.09 | ₩19,553 | ₩19,647 | ₩19,433 | ₩19,527 | -0.14% | 9.5천 |
|---|
| 2025.12.08 | ₩19,553 | ₩19,647 | ₩19,407 | ₩19,607 | +0.27% | 2.2만 |
|---|
| 2025.12.05 | ₩19,607 | ₩19,687 | ₩19,433 | ₩19,594 | -0.07% | 1.1만 |
|---|
| 2025.12.04 | ₩19,447 | ₩19,553 | ₩19,313 | ₩19,540 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩19,340 | ₩19,527 | ₩19,340 | ₩19,527 | +0.97% | 2.4만 |
|---|
| 2025.12.02 | ₩19,433 | ₩19,487 | ₩19,099 | ₩19,286 | -0.76% | 6.1만 |
|---|
| 2025.12.01 | ₩19,700 | ₩19,700 | ₩19,380 | ₩19,393 | -1.56% | 2.8만 |
|---|
| 2025.11.28 | ₩19,660 | ₩19,767 | ₩19,380 | ₩19,700 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩19,433 | ₩19,580 | ₩19,260 | ₩19,580 | +0.76% | 3.5만 |
|---|
| 2025.11.25 | ₩19,246 | ₩19,420 | ₩19,113 | ₩19,366 | +0.62% | 2.2만 |
|---|
| 2025.11.24 | ₩19,233 | ₩19,366 | ₩19,233 | ₩19,300 | +0.35% | 4만 |
|---|
| 2025.11.21 | ₩19,166 | ₩19,246 | ₩19,033 | ₩19,246 | +0.42% | 3.5만 |
|---|
| 2025.11.20 | ₩19,340 | ₩19,553 | ₩19,166 | ₩19,166 | -0.90% | 3.8만 |
|---|
| 2025.11.19 | ₩19,313 | ₩19,567 | ₩19,313 | ₩19,340 | +0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩19,366 | ₩19,473 | ₩19,286 | ₩19,433 | +0.34% | 2.4만 |
|---|
| 2025.11.17 | ₩19,460 | ₩19,473 | ₩19,193 | ₩19,300 | -0.82% | 4.6만 |
|---|
| 2025.11.14 | ₩19,407 | ₩19,660 | ₩19,233 | ₩19,353 | -0.28% | 4.3만 |
|---|
| 2025.11.13 | ₩19,513 | ₩19,620 | ₩19,500 | ₩19,594 | +0.41% | 2만 |
|---|
| 2025.11.12 | ₩19,700 | ₩19,727 | ₩19,500 | ₩19,620 | -0.41% | 2.3만 |
|---|
| 2025.11.11 | ₩19,500 | ₩19,687 | ₩19,407 | ₩19,594 | +0.48% | 2.4만 |
|---|
| 2025.11.10 | ₩19,340 | ₩19,513 | ₩19,340 | ₩19,500 | +0.83% | 2.1만 |
|---|
| 2025.11.07 | ₩19,527 | ₩19,527 | ₩19,246 | ₩19,313 | -1.09% | 6.1만 |
|---|
| 2025.11.06 | ₩19,647 | ₩19,647 | ₩19,500 | ₩19,553 | -0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩19,594 | ₩19,634 | ₩19,527 | ₩19,567 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩19,647 | ₩19,647 | ₩19,500 | ₩19,580 | -0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩19,634 | ₩19,647 | ₩19,567 | ₩19,647 | +0.07% | 8.3천 |
|---|
| 2025.10.31 | ₩19,700 | ₩19,700 | ₩19,500 | ₩19,647 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩19,286 | ₩19,594 | ₩19,286 | ₩19,513 | +1.18% | 6만 |
|---|
| 2025.10.29 | ₩19,353 | ₩19,407 | ₩19,233 | ₩19,260 | -0.48% | 5.2만 |
|---|
| 2025.10.28 | ₩19,366 | ₩19,366 | ₩19,286 | ₩19,313 | -0.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,260 | ₩19,366 | ₩19,246 | ₩19,286 | +0.14% | 3.3만 |
|---|
| 2025.10.24 | ₩19,233 | ₩19,286 | ₩19,193 | ₩19,260 | +0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩19,300 | ₩19,300 | ₩19,126 | ₩19,233 | -0.35% | 5.1만 |
|---|
| 2025.10.22 | ₩19,393 | ₩19,393 | ₩19,180 | ₩19,326 | -0.34% | 11.6만 |
|---|
| 2025.10.21 | ₩19,487 | ₩19,567 | ₩19,407 | ₩19,433 | -0.27% | 2.7만 |
|---|
| 2025.10.20 | ₩19,807 | ₩19,807 | ₩19,393 | ₩19,473 | -1.69% | 1.8만 |
|---|
| 2025.10.17 | ₩19,540 | ₩19,580 | ₩19,393 | ₩19,393 | -0.75% | 2.5만 |
|---|
| 2025.10.16 | ₩19,553 | ₩19,674 | ₩19,527 | ₩19,527 | -0.14% | 2.3만 |
|---|
| 2025.10.15 | ₩19,700 | ₩19,714 | ₩19,527 | ₩19,553 | -0.75% | 4.9만 |
|---|
| 2025.10.14 | ₩19,620 | ₩19,740 | ₩19,513 | ₩19,700 | +0.41% | 6.1만 |
|---|
| 2025.10.13 | ₩19,500 | ₩19,607 | ₩19,487 | ₩19,594 | +0.48% | 1.4만 |
|---|
| 2025.10.10 | ₩19,487 | ₩19,580 | ₩19,460 | ₩19,500 | +0.07% | 1.2만 |
|---|