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 | ₩18,297 | ₩18,807 | ₩18,177 | ₩18,391 | +0.51% | 1.8만 |
| 2026.10.08 | ₩18,351 | ₩18,432 | ₩18,123 | ₩18,364 | +0.07% | 2.4만 |
| 2026.10.07 | ₩18,445 | ₩18,539 | ₩18,230 | ₩18,338 | -0.58% | 1.6만 |
| 2026.10.06 | ₩18,525 | ₩18,606 | ₩18,163 | ₩18,472 | -0.29% | 1.8만 |
| 2026.10.05 | ₩18,539 | ₩18,566 | ₩18,432 | ₩18,525 | -0.07% | 1.9만 |
| 2026.10.02 | ₩18,941 | ₩19,169 | ₩18,485 | ₩18,485 | -2.41% | 8.4만 |
| 2026.10.01 | ₩18,700 | ₩19,129 | ₩18,351 | ₩19,062 | +1.94% | 4.2만 |
| 2026.09.30 | ₩18,217 | ₩19,169 | ₩17,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,914 |
| +3.83% |
| 13.1만 |
| 2026.09.29 | ₩17,774 | ₩18,123 | ₩17,586 | ₩17,962 | +1.06% | 2.3만 |
|---|
| 2026.09.28 | ₩18,432 | ₩19,102 | ₩17,841 | ₩17,949 | -2.62% | 3.2만 |
|---|
| 2026.09.25 | ₩18,753 | ₩19,585 | ₩18,230 | ₩18,445 | -1.65% | 2.2만 |
|---|
| 2026.09.24 | ₩19,022 | ₩19,022 | ₩18,432 | ₩18,673 | -1.83% | 8천 |
|---|
| 2026.09.23 | ₩19,250 | ₩19,438 | ₩18,713 | ₩18,794 | -2.37% | 1.1만 |
|---|
| 2026.09.22 | ₩19,344 | ₩20,108 | ₩19,317 | ₩19,505 | +0.83% | 4.4천 |
|---|
| 2026.09.21 | ₩19,532 | ₩19,652 | ₩19,330 | ₩19,451 | -0.41% | 6.8천 |
|---|
| 2026.09.18 | ₩19,840 | ₩19,840 | ₩19,585 | ₩19,639 | -1.01% | 1.8천 |
|---|
| 2026.09.17 | ₩18,888 | ₩19,706 | ₩18,888 | ₩19,706 | +4.33% | 3.6만 |
|---|
| 2026.09.16 | ₩18,941 | ₩19,223 | ₩18,941 | ₩18,995 | +0.28% | 1.4만 |
|---|
| 2026.09.15 | ₩19,384 | ₩19,384 | ₩18,861 | ₩19,075 | -1.59% | 2.1만 |
|---|
| 2026.09.14 | ₩19,411 | ₩19,786 | ₩19,411 | ₩19,518 | +0.55% | 1.2만 |
|---|
| 2026.09.11 | ₩19,625 | ₩19,625 | ₩19,491 | ₩19,545 | -0.41% | 5.9천 |
|---|
| 2026.09.10 | ₩19,867 | ₩19,867 | ₩19,438 | ₩19,585 | -1.42% | 1.7만 |
|---|
| 2026.09.09 | ₩19,894 | ₩19,907 | ₩19,880 | ₩19,894 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩20,028 | ₩20,055 | ₩19,988 | ₩20,001 | -0.13% | 2.9천 |
|---|
| 2026.09.04 | ₩20,175 | ₩20,175 | ₩20,001 | ₩20,082 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩20,189 | ₩20,256 | ₩20,135 | ₩20,175 | -0.07% | 5.9천 |
|---|
| 2026.09.02 | ₩20,564 | ₩20,564 | ₩20,175 | ₩20,189 | -1.83% | 2.5천 |
|---|
| 2026.09.01 | ₩20,283 | ₩20,591 | ₩20,283 | ₩20,350 | +0.33% | 9.8천 |
|---|
| 2026.08.31 | ₩20,591 | ₩20,725 | ₩20,336 | ₩20,377 | -1.04% | 1.7만 |
|---|
| 2026.08.28 | ₩20,269 | ₩20,377 | ₩20,202 | ₩20,336 | +0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩20,149 | ₩20,390 | ₩20,135 | ₩20,296 | +0.73% | 1.3만 |
|---|
| 2026.08.26 | ₩20,390 | ₩20,390 | ₩20,189 | ₩20,283 | -0.53% | 1.9만 |
|---|
| 2026.08.25 | ₩20,390 | ₩20,390 | ₩20,296 | ₩20,390 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩20,390 | ₩20,390 | ₩20,323 | ₩20,323 | -0.33% | 4.1천 |
|---|
| 2026.08.21 | ₩20,457 | ₩20,457 | ₩20,336 | ₩20,390 | -0.33% | 8.1천 |
|---|
| 2026.08.20 | ₩20,846 | ₩20,846 | ₩20,417 | ₩20,417 | -2.06% | 1.3만 |
|---|
| 2026.08.19 | ₩20,819 | ₩20,846 | ₩20,685 | ₩20,685 | -0.64% | 7천 |
|---|
| 2026.08.18 | ₩21,088 | ₩21,101 | ₩20,779 | ₩20,779 | -1.46% | 6.2천 |
|---|
| 2026.08.17 | ₩21,101 | ₩21,101 | ₩21,101 | ₩21,101 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩21,168 | ₩21,168 | ₩20,806 | ₩21,074 | -0.44% | 5.7천 |
|---|
| 2026.08.13 | ₩21,168 | ₩21,208 | ₩20,994 | ₩21,168 | 0.00% | 1.7천 |
|---|
| 2026.08.12 | ₩20,994 | ₩21,275 | ₩20,752 | ₩20,927 | -0.32% | 2만 |
|---|
| 2026.08.11 | ₩21,275 | ₩21,275 | ₩20,900 | ₩20,953 | -1.51% | 3.4만 |
|---|
| 2026.08.10 | ₩21,195 | ₩21,316 | ₩20,886 | ₩21,195 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩21,101 | ₩21,316 | ₩20,900 | ₩21,155 | +0.25% | 2.4만 |
|---|
| 2026.08.06 | ₩21,302 | ₩21,302 | ₩20,980 | ₩21,101 | -0.94% | 1.2만 |
|---|
| 2026.08.05 | ₩21,423 | ₩21,490 | ₩21,141 | ₩21,249 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩21,128 | ₩21,423 | ₩21,007 | ₩21,302 | +0.83% | 3.6만 |
|---|
| 2026.08.03 | ₩20,927 | ₩21,088 | ₩20,927 | ₩21,061 | +0.64% | 1.6만 |
|---|
| 2026.07.31 | ₩20,524 | ₩21,128 | ₩20,269 | ₩20,994 | +2.29% | 23.7만 |
|---|
| 2026.07.30 | ₩20,457 | ₩20,457 | ₩20,269 | ₩20,323 | -0.66% | 2.1만 |
|---|
| 2026.07.29 | ₩20,242 | ₩20,457 | ₩20,242 | ₩20,444 | +0.99% | 8.6천 |
|---|
| 2026.07.28 | ₩20,564 | ₩20,564 | ₩20,216 | ₩20,363 | -0.98% | 1.7만 |
|---|
| 2026.07.27 | ₩20,994 | ₩20,994 | ₩20,484 | ₩20,564 | -2.04% | 1.4만 |
|---|
| 2026.07.24 | ₩20,484 | ₩20,792 | ₩20,484 | ₩20,591 | +0.52% | 2.8천 |
|---|
| 2026.07.23 | ₩20,685 | ₩21,007 | ₩20,591 | ₩20,685 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩20,860 | ₩20,886 | ₩20,685 | ₩20,699 | -0.77% | 1.2만 |
|---|
| 2026.07.21 | ₩21,047 | ₩21,047 | ₩20,658 | ₩20,752 | -1.40% | 1.7만 |
|---|
| 2026.07.20 | ₩21,128 | ₩21,128 | ₩20,685 | ₩20,913 | -1.02% | 7.3천 |
|---|
| 2026.07.17 | ₩21,181 | ₩21,181 | ₩20,994 | ₩21,074 | -0.51% | 1.6천 |
|---|
| 2026.07.16 | ₩21,208 | ₩21,208 | ₩21,007 | ₩21,181 | -0.13% | 8.8천 |
|---|
| 2026.07.15 | ₩21,061 | ₩21,074 | ₩20,860 | ₩21,047 | -0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩21,222 | ₩21,222 | ₩21,021 | ₩21,074 | -0.70% | 2만 |
|---|
| 2026.07.13 | ₩21,128 | ₩21,208 | ₩20,806 | ₩21,021 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩21,021 | ₩21,114 | ₩20,846 | ₩20,886 | -0.64% | 8.5천 |
|---|
| 2026.07.09 | ₩21,034 | ₩21,047 | ₩20,860 | ₩20,860 | -0.83% | 5.6천 |
|---|
| 2026.07.08 | ₩20,994 | ₩21,088 | ₩20,819 | ₩20,886 | -0.51% | 3.1천 |
|---|
| 2026.07.07 | ₩20,967 | ₩21,088 | ₩20,927 | ₩20,940 | -0.13% | 1.2만 |
|---|
| 2026.07.06 | ₩21,195 | ₩21,195 | ₩20,806 | ₩20,913 | -1.33% | 1.3만 |
|---|
| 2026.07.02 | ₩21,181 | ₩21,195 | ₩20,792 | ₩20,994 | -0.89% | 1.7만 |
|---|
| 2026.07.01 | ₩21,021 | ₩21,114 | ₩20,685 | ₩20,953 | -0.32% | 1.7만 |
|---|
| 2026.06.30 | ₩20,792 | ₩21,074 | ₩20,591 | ₩20,779 | -0.06% | 4.3만 |
|---|
| 2026.06.29 | ₩20,725 | ₩20,779 | ₩20,578 | ₩20,699 | -0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩20,645 | ₩20,725 | ₩20,484 | ₩20,578 | -0.32% | 4.9천 |
|---|
| 2026.06.25 | ₩20,779 | ₩20,779 | ₩20,524 | ₩20,645 | -0.65% | 3.2천 |
|---|
| 2026.06.24 | ₩20,752 | ₩20,752 | ₩20,605 | ₩20,672 | -0.39% | 5.8천 |
|---|
| 2026.06.23 | ₩20,792 | ₩20,792 | ₩20,403 | ₩20,578 | -1.03% | 1.9천 |
|---|
| 2026.06.22 | ₩20,766 | ₩20,766 | ₩20,457 | ₩20,484 | -1.36% | 6.5천 |
|---|
| 2026.06.18 | ₩20,377 | ₩20,658 | ₩20,283 | ₩20,377 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩20,457 | ₩20,457 | ₩20,296 | ₩20,336 | -0.59% | 5.5천 |
|---|
| 2026.06.16 | ₩20,564 | ₩20,605 | ₩20,310 | ₩20,336 | -1.11% | 1.3만 |
|---|
| 2026.06.15 | ₩20,497 | ₩20,591 | ₩20,336 | ₩20,403 | -0.46% | 2.1만 |
|---|
| 2026.06.12 | ₩20,658 | ₩20,685 | ₩20,417 | ₩20,578 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩20,792 | ₩20,792 | ₩20,564 | ₩20,578 | -1.03% | 7.1천 |
|---|
| 2026.06.10 | ₩20,605 | ₩20,712 | ₩20,417 | ₩20,672 | +0.33% | 4.5천 |
|---|
| 2026.06.09 | ₩20,444 | ₩20,457 | ₩20,162 | ₩20,444 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩20,658 | ₩20,658 | ₩20,336 | ₩20,336 | -1.56% | 1.1만 |
|---|
| 2026.06.05 | ₩20,591 | ₩20,591 | ₩20,363 | ₩20,390 | -0.98% | 5.1천 |
|---|
| 2026.06.04 | ₩20,699 | ₩20,699 | ₩20,390 | ₩20,390 | -1.49% | 8.8천 |
|---|
| 2026.06.03 | ₩20,792 | ₩20,792 | ₩20,484 | ₩20,497 | -1.42% | 1.3만 |
|---|
| 2026.06.02 | ₩20,792 | ₩20,792 | ₩20,497 | ₩20,538 | -1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩20,792 | ₩20,900 | ₩20,591 | ₩20,591 | -0.97% | 1.3만 |
|---|
| 2026.05.29 | ₩20,792 | ₩20,792 | ₩20,699 | ₩20,712 | -0.39% | 1.1만 |
|---|
| 2026.05.28 | ₩20,739 | ₩20,739 | ₩20,591 | ₩20,645 | -0.45% | 8.2천 |
|---|
| 2026.05.27 | ₩20,591 | ₩20,591 | ₩20,363 | ₩20,524 | -0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩20,484 | ₩20,484 | ₩20,242 | ₩20,403 | -0.39% | 8.8천 |
|---|
| 2026.05.22 | ₩20,377 | ₩20,457 | ₩20,149 | ₩20,229 | -0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩20,269 | ₩20,403 | ₩20,028 | ₩20,068 | -0.99% | 1.2만 |
|---|
| 2026.05.20 | ₩20,229 | ₩20,363 | ₩20,041 | ₩20,149 | -0.40% | 2.1만 |
|---|
| 2026.05.19 | ₩20,430 | ₩20,430 | ₩20,122 | ₩20,175 | -1.25% | 7.1천 |
|---|
| 2026.05.18 | ₩20,632 | ₩20,632 | ₩20,095 | ₩20,363 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩20,310 | ₩20,578 | ₩20,269 | ₩20,484 | +0.86% | 8.3천 |
|---|
| 2026.05.14 | ₩20,792 | ₩20,792 | ₩20,484 | ₩20,672 | -0.58% | 1.1만 |
|---|
| 2026.05.13 | ₩20,524 | ₩20,806 | ₩20,417 | ₩20,471 | -0.26% | 2.7만 |
|---|
| 2026.05.12 | ₩20,873 | ₩20,873 | ₩20,390 | ₩20,471 | -1.93% | 5.9만 |
|---|
| 2026.05.11 | ₩20,994 | ₩21,181 | ₩20,725 | ₩20,886 | -0.51% | 1.6만 |
|---|
| 2026.05.08 | ₩20,994 | ₩21,061 | ₩20,672 | ₩20,994 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩21,181 | ₩21,181 | ₩20,497 | ₩20,605 | -2.72% | 1.2만 |
|---|
| 2026.05.06 | ₩20,658 | ₩21,168 | ₩20,524 | ₩20,752 | +0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩20,296 | ₩20,524 | ₩20,269 | ₩20,323 | +0.13% | 2.1만 |
|---|
| 2026.05.04 | ₩20,457 | ₩20,457 | ₩20,001 | ₩20,041 | -2.03% | 1.8만 |
|---|
| 2026.05.01 | ₩20,658 | ₩20,658 | ₩20,350 | ₩20,350 | -1.49% | 1만 |
|---|
| 2026.04.30 | ₩20,457 | ₩20,471 | ₩20,175 | ₩20,471 | +0.07% | 1.9만 |
|---|
| 2026.04.29 | ₩20,403 | ₩20,403 | ₩20,014 | ₩20,082 | -1.58% | 3.9만 |
|---|
| 2026.04.28 | ₩20,578 | ₩20,578 | ₩20,068 | ₩20,363 | -1.04% | 2.6만 |
|---|
| 2026.04.27 | ₩20,658 | ₩20,658 | ₩20,363 | ₩20,363 | -1.43% | 7.6천 |
|---|
| 2026.04.24 | ₩20,658 | ₩20,658 | ₩20,417 | ₩20,417 | -1.17% | 1.5천 |
|---|
| 2026.04.23 | ₩20,658 | ₩20,658 | ₩20,336 | ₩20,484 | -0.84% | 3천 |
|---|
| 2026.04.22 | ₩20,658 | ₩20,658 | ₩20,457 | ₩20,591 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩20,658 | ₩20,658 | ₩20,390 | ₩20,524 | -0.65% | 3.4천 |
|---|
| 2026.04.20 | ₩20,739 | ₩20,792 | ₩20,403 | ₩20,564 | -0.84% | 2천 |
|---|
| 2026.04.17 | ₩20,524 | ₩21,181 | ₩20,524 | ₩20,645 | +0.59% | 6.2천 |
|---|
| 2026.04.16 | ₩20,699 | ₩20,699 | ₩20,377 | ₩20,377 | -1.56% | 1.1만 |
|---|
| 2026.04.15 | ₩20,900 | ₩21,222 | ₩20,591 | ₩20,699 | -0.96% | 6.3천 |
|---|
| 2026.04.14 | ₩21,021 | ₩21,128 | ₩20,792 | ₩20,927 | -0.45% | 2.1만 |
|---|
| 2026.04.13 | ₩21,007 | ₩21,034 | ₩20,900 | ₩21,021 | +0.06% | 7천 |
|---|
| 2026.04.10 | ₩21,074 | ₩21,181 | ₩20,940 | ₩20,953 | -0.57% | 2.6만 |
|---|
| 2026.04.09 | ₩21,222 | ₩21,222 | ₩20,927 | ₩21,061 | -0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩20,524 | ₩21,316 | ₩20,082 | ₩21,262 | +3.59% | 18.1만 |
|---|
| 2026.04.07 | ₩20,014 | ₩20,323 | ₩19,907 | ₩19,988 | -0.13% | 1.1만 |
|---|
| 2026.04.06 | ₩20,310 | ₩20,310 | ₩19,934 | ₩20,014 | -1.45% | 3.1천 |
|---|
| 2026.04.02 | ₩20,216 | ₩20,269 | ₩20,001 | ₩20,082 | -0.66% | 4.2천 |
|---|
| 2026.04.01 | ₩20,229 | ₩20,444 | ₩20,122 | ₩20,242 | +0.07% | 1.4만 |
|---|
| 2026.03.31 | ₩21,007 | ₩21,007 | ₩20,001 | ₩20,202 | -3.83% | 1.8만 |
|---|
| 2026.03.30 | ₩20,377 | ₩20,377 | ₩19,800 | ₩19,907 | -2.30% | 9.6천 |
|---|
| 2026.03.27 | ₩19,786 | ₩20,296 | ₩19,666 | ₩20,055 | +1.36% | 1.4만 |
|---|
| 2026.03.26 | ₩20,216 | ₩20,283 | ₩19,813 | ₩19,840 | -1.86% | 1천 |
|---|
| 2026.03.25 | ₩20,229 | ₩20,551 | ₩20,216 | ₩20,216 | -0.07% | 4.6천 |
|---|
| 2026.03.24 | ₩20,725 | ₩20,725 | ₩20,162 | ₩20,162 | -2.72% | 3천 |
|---|
| 2026.03.23 | ₩21,047 | ₩21,047 | ₩20,403 | ₩20,591 | -2.17% | 2.3만 |
|---|
| 2026.03.20 | ₩20,632 | ₩20,632 | ₩20,283 | ₩20,471 | -0.78% | 1.4만 |
|---|
| 2026.03.19 | ₩20,712 | ₩20,752 | ₩20,310 | ₩20,578 | -0.65% | 2만 |
|---|
| 2026.03.18 | ₩21,396 | ₩21,396 | ₩20,658 | ₩20,672 | -3.39% | 1.8천 |
|---|
| 2026.03.17 | ₩21,396 | ₩21,396 | ₩20,591 | ₩20,833 | -2.63% | 5.3천 |
|---|
| 2026.03.16 | ₩21,436 | ₩21,651 | ₩20,792 | ₩20,873 | -2.63% | 2.8만 |
|---|
| 2026.03.13 | ₩21,423 | ₩21,611 | ₩21,222 | ₩21,436 | +0.06% | 1.3만 |
|---|
| 2026.03.12 | ₩21,114 | ₩21,799 | ₩20,900 | ₩21,463 | +1.65% | 7.3만 |
|---|
| 2026.03.11 | ₩21,275 | ₩21,383 | ₩20,819 | ₩21,007 | -1.26% | 2.6만 |
|---|
| 2026.03.10 | ₩20,833 | ₩21,436 | ₩20,739 | ₩21,168 | +1.61% | 6.3만 |
|---|
| 2026.03.09 | ₩21,007 | ₩21,007 | ₩20,685 | ₩20,806 | -0.96% | 1.5만 |
|---|
| 2026.03.06 | ₩20,913 | ₩21,061 | ₩20,833 | ₩20,846 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩21,168 | ₩21,168 | ₩20,833 | ₩20,913 | -1.20% | 1.6만 |
|---|
| 2026.03.04 | ₩21,034 | ₩21,222 | ₩21,034 | ₩21,155 | +0.57% | 4.5천 |
|---|
| 2026.03.03 | ₩21,396 | ₩21,396 | ₩20,953 | ₩21,034 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩21,450 | ₩21,946 | ₩21,074 | ₩21,369 | -0.38% | 8.9만 |
|---|
| 2026.02.27 | ₩21,436 | ₩21,490 | ₩21,061 | ₩21,423 | -0.06% | 4.4만 |
|---|
| 2026.02.26 | ₩21,262 | ₩21,503 | ₩21,128 | ₩21,396 | +0.63% | 2만 |
|---|
| 2026.02.25 | ₩20,927 | ₩21,517 | ₩20,739 | ₩21,262 | +1.60% | 47.4만 |
|---|
| 2026.02.24 | ₩20,564 | ₩21,047 | ₩19,934 | ₩20,927 | +1.76% | 10만 |
|---|
| 2026.02.23 | ₩20,699 | ₩20,994 | ₩20,390 | ₩20,511 | -0.91% | 6.2만 |
|---|
| 2026.02.20 | ₩20,685 | ₩20,980 | ₩20,417 | ₩20,645 | -0.19% | 5.1만 |
|---|
| 2026.02.19 | ₩20,605 | ₩20,605 | ₩20,471 | ₩20,564 | -0.20% | 7.9천 |
|---|
| 2026.02.18 | ₩20,497 | ₩20,994 | ₩20,310 | ₩20,605 | +0.52% | 9.6만 |
|---|
| 2026.02.17 | ₩20,430 | ₩20,484 | ₩20,310 | ₩20,457 | +0.13% | 2만 |
|---|
| 2026.02.13 | ₩20,377 | ₩20,444 | ₩20,296 | ₩20,350 | -0.13% | 1.2만 |
|---|
| 2026.02.12 | ₩20,430 | ₩20,497 | ₩20,256 | ₩20,363 | -0.33% | 1.7만 |
|---|
| 2026.02.11 | ₩20,377 | ₩20,417 | ₩20,149 | ₩20,403 | +0.13% | 2만 |
|---|
| 2026.02.10 | ₩20,390 | ₩20,390 | ₩20,122 | ₩20,377 | -0.07% | 7.7천 |
|---|
| 2026.02.09 | ₩20,256 | ₩20,377 | ₩20,202 | ₩20,229 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩20,256 | ₩20,269 | ₩20,095 | ₩20,256 | 0.00% | 2.1만 |
|---|
| 2026.02.05 | ₩20,108 | ₩20,430 | ₩20,095 | ₩20,256 | +0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩20,108 | ₩20,417 | ₩19,961 | ₩20,055 | -0.27% | 2.9만 |
|---|
| 2026.02.03 | ₩20,095 | ₩20,269 | ₩19,974 | ₩20,095 | 0.00% | 3.7만 |
|---|
| 2026.02.02 | ₩19,988 | ₩20,122 | ₩19,988 | ₩20,095 | +0.54% | 2만 |
|---|
| 2026.01.30 | ₩20,014 | ₩20,122 | ₩19,827 | ₩19,974 | -0.20% | 1.4만 |
|---|
| 2026.01.29 | ₩19,706 | ₩20,001 | ₩19,706 | ₩19,934 | +1.16% | 3.5만 |
|---|
| 2026.01.28 | ₩19,558 | ₩19,760 | ₩19,545 | ₩19,679 | +0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩19,666 | ₩19,773 | ₩19,505 | ₩19,505 | -0.82% | 1.5만 |
|---|
| 2026.01.26 | ₩19,464 | ₩19,679 | ₩19,384 | ₩19,505 | +0.21% | 2.9만 |
|---|
| 2026.01.23 | ₩19,733 | ₩19,733 | ₩19,518 | ₩19,532 | -1.02% | 2.2만 |
|---|
| 2026.01.22 | ₩19,612 | ₩19,612 | ₩19,518 | ₩19,518 | -0.48% | 1.5만 |
|---|
| 2026.01.21 | ₩19,625 | ₩19,719 | ₩19,518 | ₩19,585 | -0.21% | 8.5천 |
|---|
| 2026.01.20 | ₩19,760 | ₩19,760 | ₩19,491 | ₩19,491 | -1.36% | 2.9만 |
|---|
| 2026.01.16 | ₩19,679 | ₩19,773 | ₩19,599 | ₩19,760 | +0.41% | 1만 |
|---|
| 2026.01.15 | ₩19,625 | ₩19,719 | ₩19,625 | ₩19,679 | +0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩19,639 | ₩19,719 | ₩19,572 | ₩19,706 | +0.34% | 1.7만 |
|---|
| 2026.01.13 | ₩19,599 | ₩19,666 | ₩19,572 | ₩19,625 | +0.14% | 1.4만 |
|---|
| 2026.01.12 | ₩19,532 | ₩19,599 | ₩19,464 | ₩19,558 | +0.14% | 4만 |
|---|
| 2026.01.09 | ₩19,303 | ₩19,585 | ₩19,303 | ₩19,491 | +0.97% | 2만 |
|---|
| 2026.01.08 | ₩19,464 | ₩19,491 | ₩19,330 | ₩19,371 | -0.48% | 3만 |
|---|
| 2026.01.07 | ₩19,438 | ₩19,478 | ₩19,397 | ₩19,451 | +0.07% | 3.8만 |
|---|
| 2026.01.06 | ₩19,384 | ₩19,424 | ₩19,223 | ₩19,397 | +0.07% | 3.9만 |
|---|
| 2026.01.05 | ₩19,397 | ₩19,397 | ₩19,303 | ₩19,357 | -0.21% | 8천 |
|---|
| 2026.01.02 | ₩19,250 | ₩19,357 | ₩19,196 | ₩19,277 | +0.14% | 1.9만 |
|---|
| 2025.12.31 | ₩19,156 | ₩19,250 | ₩19,156 | ₩19,196 | +0.21% | 7.2만 |
|---|
| 2025.12.30 | ₩19,156 | ₩19,223 | ₩19,116 | ₩19,156 | 0.00% | 6.6만 |
|---|
| 2025.12.29 | ₩19,210 | ₩19,250 | ₩19,075 | ₩19,116 | -0.49% | 6.9만 |
|---|
| 2025.12.26 | ₩19,183 | ₩19,250 | ₩19,116 | ₩19,210 | +0.14% | 6.1만 |
|---|
| 2025.12.24 | ₩19,183 | ₩19,317 | ₩19,183 | ₩19,210 | +0.14% | 3.3만 |
|---|
| 2025.12.23 | ₩19,464 | ₩19,464 | ₩19,277 | ₩19,344 | -0.62% | 4.7만 |
|---|
| 2025.12.22 | ₩19,397 | ₩19,478 | ₩19,317 | ₩19,371 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩19,438 | ₩19,478 | ₩19,223 | ₩19,478 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩19,344 | ₩19,438 | ₩19,344 | ₩19,411 | +0.35% | 4.6만 |
|---|
| 2025.12.17 | ₩19,438 | ₩19,438 | ₩19,371 | ₩19,397 | -0.21% | 4만 |
|---|
| 2025.12.16 | ₩19,438 | ₩19,438 | ₩19,384 | ₩19,438 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩19,451 | ₩19,599 | ₩19,357 | ₩19,438 | -0.07% | 2만 |
|---|
| 2025.12.12 | ₩19,625 | ₩19,853 | ₩19,505 | ₩19,666 | +0.21% | 3.4만 |
|---|
| 2025.12.11 | ₩19,585 | ₩19,719 | ₩19,585 | ₩19,679 | +0.48% | 6.1천 |
|---|
| 2025.12.10 | ₩19,585 | ₩19,786 | ₩19,585 | ₩19,639 | +0.27% | 2.4만 |
|---|
| 2025.12.09 | ₩19,639 | ₩19,733 | ₩19,518 | ₩19,612 | -0.14% | 9.5천 |
|---|
| 2025.12.08 | ₩19,639 | ₩19,733 | ₩19,491 | ₩19,692 | +0.27% | 2.2만 |
|---|
| 2025.12.05 | ₩19,692 | ₩19,773 | ₩19,518 | ₩19,679 | -0.07% | 1.1만 |
|---|
| 2025.12.04 | ₩19,532 | ₩19,639 | ₩19,397 | ₩19,625 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩19,424 | ₩19,612 | ₩19,424 | ₩19,612 | +0.97% | 2.4만 |
|---|
| 2025.12.02 | ₩19,518 | ₩19,572 | ₩19,183 | ₩19,371 | -0.76% | 6.1만 |
|---|
| 2025.12.01 | ₩19,786 | ₩19,786 | ₩19,464 | ₩19,478 | -1.56% | 2.8만 |
|---|
| 2025.11.28 | ₩19,746 | ₩19,853 | ₩19,464 | ₩19,786 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩19,518 | ₩19,666 | ₩19,344 | ₩19,666 | +0.76% | 3.5만 |
|---|
| 2025.11.25 | ₩19,330 | ₩19,505 | ₩19,196 | ₩19,451 | +0.62% | 2.2만 |
|---|
| 2025.11.24 | ₩19,317 | ₩19,451 | ₩19,317 | ₩19,384 | +0.35% | 4만 |
|---|
| 2025.11.21 | ₩19,250 | ₩19,330 | ₩19,116 | ₩19,330 | +0.42% | 3.5만 |
|---|
| 2025.11.20 | ₩19,424 | ₩19,639 | ₩19,250 | ₩19,250 | -0.90% | 3.8만 |
|---|
| 2025.11.19 | ₩19,397 | ₩19,652 | ₩19,397 | ₩19,424 | +0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩19,451 | ₩19,558 | ₩19,371 | ₩19,518 | +0.34% | 2.4만 |
|---|
| 2025.11.17 | ₩19,545 | ₩19,558 | ₩19,277 | ₩19,384 | -0.82% | 4.6만 |
|---|
| 2025.11.14 | ₩19,491 | ₩19,746 | ₩19,317 | ₩19,438 | -0.28% | 4.3만 |
|---|
| 2025.11.13 | ₩19,599 | ₩19,706 | ₩19,585 | ₩19,679 | +0.41% | 2만 |
|---|
| 2025.11.12 | ₩19,786 | ₩19,813 | ₩19,585 | ₩19,706 | -0.41% | 2.3만 |
|---|
| 2025.11.11 | ₩19,585 | ₩19,773 | ₩19,491 | ₩19,679 | +0.48% | 2.4만 |
|---|
| 2025.11.10 | ₩19,424 | ₩19,599 | ₩19,424 | ₩19,585 | +0.83% | 2.1만 |
|---|
| 2025.11.07 | ₩19,612 | ₩19,612 | ₩19,330 | ₩19,397 | -1.09% | 6.1만 |
|---|
| 2025.11.06 | ₩19,733 | ₩19,733 | ₩19,585 | ₩19,639 | -0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩19,679 | ₩19,719 | ₩19,612 | ₩19,652 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩19,733 | ₩19,733 | ₩19,585 | ₩19,666 | -0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩19,719 | ₩19,733 | ₩19,652 | ₩19,733 | +0.07% | 8.3천 |
|---|
| 2025.10.31 | ₩19,786 | ₩19,786 | ₩19,585 | ₩19,733 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩19,371 | ₩19,679 | ₩19,371 | ₩19,599 | +1.18% | 6만 |
|---|
| 2025.10.29 | ₩19,438 | ₩19,491 | ₩19,317 | ₩19,344 | -0.48% | 5.2만 |
|---|
| 2025.10.28 | ₩19,451 | ₩19,451 | ₩19,371 | ₩19,397 | -0.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,344 | ₩19,451 | ₩19,330 | ₩19,371 | +0.14% | 3.3만 |
|---|
| 2025.10.24 | ₩19,317 | ₩19,371 | ₩19,277 | ₩19,344 | +0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩19,384 | ₩19,384 | ₩19,210 | ₩19,317 | -0.35% | 5.1만 |
|---|
| 2025.10.22 | ₩19,478 | ₩19,478 | ₩19,263 | ₩19,411 | -0.34% | 11.6만 |
|---|
| 2025.10.21 | ₩19,572 | ₩19,652 | ₩19,491 | ₩19,518 | -0.27% | 2.7만 |
|---|
| 2025.10.20 | ₩19,894 | ₩19,894 | ₩19,478 | ₩19,558 | -1.69% | 1.8만 |
|---|
| 2025.10.17 | ₩19,625 | ₩19,666 | ₩19,478 | ₩19,478 | -0.75% | 2.5만 |
|---|
| 2025.10.16 | ₩19,639 | ₩19,760 | ₩19,612 | ₩19,612 | -0.14% | 2.3만 |
|---|
| 2025.10.15 | ₩19,786 | ₩19,800 | ₩19,612 | ₩19,639 | -0.75% | 4.9만 |
|---|
| 2025.10.14 | ₩19,706 | ₩19,827 | ₩19,599 | ₩19,786 | +0.41% | 6.1만 |
|---|
| 2025.10.13 | ₩19,585 | ₩19,692 | ₩19,572 | ₩19,679 | +0.48% | 1.4만 |
|---|
| 2025.10.10 | ₩19,572 | ₩19,666 | ₩19,545 | ₩19,585 | +0.07% | 1.2만 |
|---|