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 | ₩18,267 | ₩18,775 | ₩18,146 | ₩18,360 | +0.51% | 1.8만 |
| 2026.10.08 | ₩18,320 | ₩18,400 | ₩18,092 | ₩18,334 | +0.07% | 2.4만 |
| 2026.10.07 | ₩18,414 | ₩18,508 | ₩18,200 | ₩18,307 | -0.58% | 1.6만 |
| 2026.10.06 | ₩18,494 | ₩18,575 | ₩18,133 | ₩18,441 | -0.29% | 1.8만 |
| 2026.10.05 | ₩18,508 | ₩18,534 | ₩18,400 | ₩18,494 | -0.07% | 1.9만 |
| 2026.10.02 | ₩18,909 | ₩19,137 | ₩18,454 | ₩18,454 | -2.41% | 8.4만 |
| 2026.10.01 | ₩18,668 | ₩19,097 | ₩18,320 | ₩19,030 | +1.94% | 4.2만 |
| 2026.09.30 | ₩18,186 | ₩19,137 | ₩17,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,883 |
| +3.83% |
| 13.1만 |
| 2026.09.29 | ₩17,744 | ₩18,092 | ₩17,557 | ₩17,932 | +1.06% | 2.3만 |
|---|
| 2026.09.28 | ₩18,400 | ₩19,070 | ₩17,811 | ₩17,918 | -2.62% | 3.2만 |
|---|
| 2026.09.25 | ₩18,722 | ₩19,552 | ₩18,200 | ₩18,414 | -1.65% | 2.2만 |
|---|
| 2026.09.24 | ₩18,990 | ₩18,990 | ₩18,400 | ₩18,642 | -1.83% | 8천 |
|---|
| 2026.09.23 | ₩19,217 | ₩19,405 | ₩18,682 | ₩18,762 | -2.37% | 1.1만 |
|---|
| 2026.09.22 | ₩19,311 | ₩20,074 | ₩19,284 | ₩19,472 | +0.83% | 4.4천 |
|---|
| 2026.09.21 | ₩19,499 | ₩19,619 | ₩19,298 | ₩19,418 | -0.41% | 6.8천 |
|---|
| 2026.09.18 | ₩19,807 | ₩19,807 | ₩19,552 | ₩19,606 | -1.01% | 1.8천 |
|---|
| 2026.09.17 | ₩18,856 | ₩19,673 | ₩18,856 | ₩19,673 | +4.33% | 3.6만 |
|---|
| 2026.09.16 | ₩18,909 | ₩19,191 | ₩18,909 | ₩18,963 | +0.28% | 1.4만 |
|---|
| 2026.09.15 | ₩19,351 | ₩19,351 | ₩18,829 | ₩19,043 | -1.59% | 2.1만 |
|---|
| 2026.09.14 | ₩19,378 | ₩19,753 | ₩19,378 | ₩19,485 | +0.55% | 1.2만 |
|---|
| 2026.09.11 | ₩19,592 | ₩19,592 | ₩19,458 | ₩19,512 | -0.41% | 5.9천 |
|---|
| 2026.09.10 | ₩19,833 | ₩19,833 | ₩19,405 | ₩19,552 | -1.42% | 1.7만 |
|---|
| 2026.09.09 | ₩19,860 | ₩19,874 | ₩19,847 | ₩19,860 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩19,994 | ₩20,021 | ₩19,954 | ₩19,967 | -0.13% | 2.9천 |
|---|
| 2026.09.04 | ₩20,141 | ₩20,141 | ₩19,967 | ₩20,048 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩20,155 | ₩20,222 | ₩20,101 | ₩20,141 | -0.07% | 5.9천 |
|---|
| 2026.09.02 | ₩20,530 | ₩20,530 | ₩20,141 | ₩20,155 | -1.83% | 2.5천 |
|---|
| 2026.09.01 | ₩20,249 | ₩20,557 | ₩20,249 | ₩20,316 | +0.33% | 9.8천 |
|---|
| 2026.08.31 | ₩20,557 | ₩20,690 | ₩20,302 | ₩20,342 | -1.04% | 1.7만 |
|---|
| 2026.08.28 | ₩20,235 | ₩20,342 | ₩20,168 | ₩20,302 | +0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩20,115 | ₩20,356 | ₩20,101 | ₩20,262 | +0.73% | 1.3만 |
|---|
| 2026.08.26 | ₩20,356 | ₩20,356 | ₩20,155 | ₩20,249 | -0.53% | 1.9만 |
|---|
| 2026.08.25 | ₩20,356 | ₩20,356 | ₩20,262 | ₩20,356 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩20,356 | ₩20,356 | ₩20,289 | ₩20,289 | -0.33% | 4.1천 |
|---|
| 2026.08.21 | ₩20,423 | ₩20,423 | ₩20,302 | ₩20,356 | -0.33% | 8.1천 |
|---|
| 2026.08.20 | ₩20,811 | ₩20,811 | ₩20,382 | ₩20,382 | -2.06% | 1.3만 |
|---|
| 2026.08.19 | ₩20,784 | ₩20,811 | ₩20,650 | ₩20,650 | -0.64% | 7천 |
|---|
| 2026.08.18 | ₩21,052 | ₩21,065 | ₩20,744 | ₩20,744 | -1.46% | 6.2천 |
|---|
| 2026.08.17 | ₩21,065 | ₩21,065 | ₩21,065 | ₩21,065 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩21,132 | ₩21,132 | ₩20,771 | ₩21,039 | -0.44% | 5.7천 |
|---|
| 2026.08.13 | ₩21,132 | ₩21,173 | ₩20,958 | ₩21,132 | 0.00% | 1.7천 |
|---|
| 2026.08.12 | ₩20,958 | ₩21,240 | ₩20,717 | ₩20,891 | -0.32% | 2만 |
|---|
| 2026.08.11 | ₩21,240 | ₩21,240 | ₩20,865 | ₩20,918 | -1.51% | 3.4만 |
|---|
| 2026.08.10 | ₩21,159 | ₩21,280 | ₩20,851 | ₩21,159 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩21,065 | ₩21,280 | ₩20,865 | ₩21,119 | +0.25% | 2.4만 |
|---|
| 2026.08.06 | ₩21,266 | ₩21,266 | ₩20,945 | ₩21,065 | -0.94% | 1.2만 |
|---|
| 2026.08.05 | ₩21,387 | ₩21,454 | ₩21,106 | ₩21,213 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩21,092 | ₩21,387 | ₩20,972 | ₩21,266 | +0.83% | 3.6만 |
|---|
| 2026.08.03 | ₩20,891 | ₩21,052 | ₩20,891 | ₩21,025 | +0.64% | 1.6만 |
|---|
| 2026.07.31 | ₩20,490 | ₩21,092 | ₩20,235 | ₩20,958 | +2.29% | 23.7만 |
|---|
| 2026.07.30 | ₩20,423 | ₩20,423 | ₩20,235 | ₩20,289 | -0.66% | 2.1만 |
|---|
| 2026.07.29 | ₩20,208 | ₩20,423 | ₩20,208 | ₩20,409 | +0.99% | 8.6천 |
|---|
| 2026.07.28 | ₩20,530 | ₩20,530 | ₩20,182 | ₩20,329 | -0.98% | 1.7만 |
|---|
| 2026.07.27 | ₩20,958 | ₩20,958 | ₩20,449 | ₩20,530 | -2.04% | 1.4만 |
|---|
| 2026.07.24 | ₩20,449 | ₩20,757 | ₩20,449 | ₩20,557 | +0.52% | 2.8천 |
|---|
| 2026.07.23 | ₩20,650 | ₩20,972 | ₩20,557 | ₩20,650 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩20,824 | ₩20,851 | ₩20,650 | ₩20,664 | -0.77% | 1.2만 |
|---|
| 2026.07.21 | ₩21,012 | ₩21,012 | ₩20,624 | ₩20,717 | -1.40% | 1.7만 |
|---|
| 2026.07.20 | ₩21,092 | ₩21,092 | ₩20,650 | ₩20,878 | -1.02% | 7.3천 |
|---|
| 2026.07.17 | ₩21,146 | ₩21,146 | ₩20,958 | ₩21,039 | -0.51% | 1.6천 |
|---|
| 2026.07.16 | ₩21,173 | ₩21,173 | ₩20,972 | ₩21,146 | -0.13% | 8.8천 |
|---|
| 2026.07.15 | ₩21,025 | ₩21,039 | ₩20,824 | ₩21,012 | -0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩21,186 | ₩21,186 | ₩20,985 | ₩21,039 | -0.70% | 2만 |
|---|
| 2026.07.13 | ₩21,092 | ₩21,173 | ₩20,771 | ₩20,985 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩20,985 | ₩21,079 | ₩20,811 | ₩20,851 | -0.64% | 8.5천 |
|---|
| 2026.07.09 | ₩20,998 | ₩21,012 | ₩20,824 | ₩20,824 | -0.83% | 5.6천 |
|---|
| 2026.07.08 | ₩20,958 | ₩21,052 | ₩20,784 | ₩20,851 | -0.51% | 3.1천 |
|---|
| 2026.07.07 | ₩20,932 | ₩21,052 | ₩20,891 | ₩20,905 | -0.13% | 1.2만 |
|---|
| 2026.07.06 | ₩21,159 | ₩21,159 | ₩20,771 | ₩20,878 | -1.33% | 1.3만 |
|---|
| 2026.07.02 | ₩21,146 | ₩21,159 | ₩20,757 | ₩20,958 | -0.89% | 1.7만 |
|---|
| 2026.07.01 | ₩20,985 | ₩21,079 | ₩20,650 | ₩20,918 | -0.32% | 1.7만 |
|---|
| 2026.06.30 | ₩20,757 | ₩21,039 | ₩20,557 | ₩20,744 | -0.06% | 4.3만 |
|---|
| 2026.06.29 | ₩20,690 | ₩20,744 | ₩20,543 | ₩20,664 | -0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩20,610 | ₩20,690 | ₩20,449 | ₩20,543 | -0.32% | 4.9천 |
|---|
| 2026.06.25 | ₩20,744 | ₩20,744 | ₩20,490 | ₩20,610 | -0.65% | 3.2천 |
|---|
| 2026.06.24 | ₩20,717 | ₩20,717 | ₩20,570 | ₩20,637 | -0.39% | 5.8천 |
|---|
| 2026.06.23 | ₩20,757 | ₩20,757 | ₩20,369 | ₩20,543 | -1.03% | 1.9천 |
|---|
| 2026.06.22 | ₩20,731 | ₩20,731 | ₩20,423 | ₩20,449 | -1.36% | 6.5천 |
|---|
| 2026.06.18 | ₩20,342 | ₩20,624 | ₩20,249 | ₩20,342 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩20,423 | ₩20,423 | ₩20,262 | ₩20,302 | -0.59% | 5.5천 |
|---|
| 2026.06.16 | ₩20,530 | ₩20,570 | ₩20,275 | ₩20,302 | -1.11% | 1.3만 |
|---|
| 2026.06.15 | ₩20,463 | ₩20,557 | ₩20,302 | ₩20,369 | -0.46% | 2.1만 |
|---|
| 2026.06.12 | ₩20,624 | ₩20,650 | ₩20,382 | ₩20,543 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩20,757 | ₩20,757 | ₩20,530 | ₩20,543 | -1.03% | 7.1천 |
|---|
| 2026.06.10 | ₩20,570 | ₩20,677 | ₩20,382 | ₩20,637 | +0.33% | 4.5천 |
|---|
| 2026.06.09 | ₩20,409 | ₩20,423 | ₩20,128 | ₩20,409 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩20,624 | ₩20,624 | ₩20,302 | ₩20,302 | -1.56% | 1.1만 |
|---|
| 2026.06.05 | ₩20,557 | ₩20,557 | ₩20,329 | ₩20,356 | -0.98% | 5.1천 |
|---|
| 2026.06.04 | ₩20,664 | ₩20,664 | ₩20,356 | ₩20,356 | -1.49% | 8.8천 |
|---|
| 2026.06.03 | ₩20,757 | ₩20,757 | ₩20,449 | ₩20,463 | -1.42% | 1.3만 |
|---|
| 2026.06.02 | ₩20,757 | ₩20,757 | ₩20,463 | ₩20,503 | -1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩20,757 | ₩20,865 | ₩20,557 | ₩20,557 | -0.97% | 1.3만 |
|---|
| 2026.05.29 | ₩20,757 | ₩20,757 | ₩20,664 | ₩20,677 | -0.39% | 1.1만 |
|---|
| 2026.05.28 | ₩20,704 | ₩20,704 | ₩20,557 | ₩20,610 | -0.45% | 8.2천 |
|---|
| 2026.05.27 | ₩20,557 | ₩20,557 | ₩20,329 | ₩20,490 | -0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩20,449 | ₩20,449 | ₩20,208 | ₩20,369 | -0.39% | 8.8천 |
|---|
| 2026.05.22 | ₩20,342 | ₩20,423 | ₩20,115 | ₩20,195 | -0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩20,235 | ₩20,369 | ₩19,994 | ₩20,034 | -0.99% | 1.2만 |
|---|
| 2026.05.20 | ₩20,195 | ₩20,329 | ₩20,007 | ₩20,115 | -0.40% | 2.1만 |
|---|
| 2026.05.19 | ₩20,396 | ₩20,396 | ₩20,088 | ₩20,141 | -1.25% | 7.1천 |
|---|
| 2026.05.18 | ₩20,597 | ₩20,597 | ₩20,061 | ₩20,329 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩20,275 | ₩20,543 | ₩20,235 | ₩20,449 | +0.86% | 8.3천 |
|---|
| 2026.05.14 | ₩20,757 | ₩20,757 | ₩20,449 | ₩20,637 | -0.58% | 1.1만 |
|---|
| 2026.05.13 | ₩20,490 | ₩20,771 | ₩20,382 | ₩20,436 | -0.26% | 2.7만 |
|---|
| 2026.05.12 | ₩20,838 | ₩20,838 | ₩20,356 | ₩20,436 | -1.93% | 5.9만 |
|---|
| 2026.05.11 | ₩20,958 | ₩21,146 | ₩20,690 | ₩20,851 | -0.51% | 1.6만 |
|---|
| 2026.05.08 | ₩20,958 | ₩21,025 | ₩20,637 | ₩20,958 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩21,146 | ₩21,146 | ₩20,463 | ₩20,570 | -2.72% | 1.2만 |
|---|
| 2026.05.06 | ₩20,624 | ₩21,132 | ₩20,490 | ₩20,717 | +0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩20,262 | ₩20,490 | ₩20,235 | ₩20,289 | +0.13% | 2.1만 |
|---|
| 2026.05.04 | ₩20,423 | ₩20,423 | ₩19,967 | ₩20,007 | -2.03% | 1.8만 |
|---|
| 2026.05.01 | ₩20,624 | ₩20,624 | ₩20,316 | ₩20,316 | -1.49% | 1만 |
|---|
| 2026.04.30 | ₩20,423 | ₩20,436 | ₩20,141 | ₩20,436 | +0.07% | 1.9만 |
|---|
| 2026.04.29 | ₩20,369 | ₩20,369 | ₩19,981 | ₩20,048 | -1.58% | 3.9만 |
|---|
| 2026.04.28 | ₩20,543 | ₩20,543 | ₩20,034 | ₩20,329 | -1.04% | 2.6만 |
|---|
| 2026.04.27 | ₩20,624 | ₩20,624 | ₩20,329 | ₩20,329 | -1.43% | 7.6천 |
|---|
| 2026.04.24 | ₩20,624 | ₩20,624 | ₩20,382 | ₩20,382 | -1.17% | 1.5천 |
|---|
| 2026.04.23 | ₩20,624 | ₩20,624 | ₩20,302 | ₩20,449 | -0.84% | 3천 |
|---|
| 2026.04.22 | ₩20,624 | ₩20,624 | ₩20,423 | ₩20,557 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩20,624 | ₩20,624 | ₩20,356 | ₩20,490 | -0.65% | 3.4천 |
|---|
| 2026.04.20 | ₩20,704 | ₩20,757 | ₩20,369 | ₩20,530 | -0.84% | 2천 |
|---|
| 2026.04.17 | ₩20,490 | ₩21,146 | ₩20,490 | ₩20,610 | +0.59% | 6.2천 |
|---|
| 2026.04.16 | ₩20,664 | ₩20,664 | ₩20,342 | ₩20,342 | -1.56% | 1.1만 |
|---|
| 2026.04.15 | ₩20,865 | ₩21,186 | ₩20,557 | ₩20,664 | -0.96% | 6.3천 |
|---|
| 2026.04.14 | ₩20,985 | ₩21,092 | ₩20,757 | ₩20,891 | -0.45% | 2.1만 |
|---|
| 2026.04.13 | ₩20,972 | ₩20,998 | ₩20,865 | ₩20,985 | +0.06% | 7천 |
|---|
| 2026.04.10 | ₩21,039 | ₩21,146 | ₩20,905 | ₩20,918 | -0.57% | 2.6만 |
|---|
| 2026.04.09 | ₩21,186 | ₩21,186 | ₩20,891 | ₩21,025 | -0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩20,490 | ₩21,280 | ₩20,048 | ₩21,226 | +3.59% | 18.1만 |
|---|
| 2026.04.07 | ₩19,981 | ₩20,289 | ₩19,874 | ₩19,954 | -0.13% | 1.1만 |
|---|
| 2026.04.06 | ₩20,275 | ₩20,275 | ₩19,900 | ₩19,981 | -1.45% | 3.1천 |
|---|
| 2026.04.02 | ₩20,182 | ₩20,235 | ₩19,967 | ₩20,048 | -0.66% | 4.2천 |
|---|
| 2026.04.01 | ₩20,195 | ₩20,409 | ₩20,088 | ₩20,208 | +0.07% | 1.4만 |
|---|
| 2026.03.31 | ₩20,972 | ₩20,972 | ₩19,967 | ₩20,168 | -3.83% | 1.8만 |
|---|
| 2026.03.30 | ₩20,342 | ₩20,342 | ₩19,766 | ₩19,874 | -2.30% | 9.6천 |
|---|
| 2026.03.27 | ₩19,753 | ₩20,262 | ₩19,633 | ₩20,021 | +1.36% | 1.4만 |
|---|
| 2026.03.26 | ₩20,182 | ₩20,249 | ₩19,780 | ₩19,807 | -1.86% | 1천 |
|---|
| 2026.03.25 | ₩20,195 | ₩20,516 | ₩20,182 | ₩20,182 | -0.07% | 4.6천 |
|---|
| 2026.03.24 | ₩20,690 | ₩20,690 | ₩20,128 | ₩20,128 | -2.72% | 3천 |
|---|
| 2026.03.23 | ₩21,012 | ₩21,012 | ₩20,369 | ₩20,557 | -2.17% | 2.3만 |
|---|
| 2026.03.20 | ₩20,597 | ₩20,597 | ₩20,249 | ₩20,436 | -0.78% | 1.4만 |
|---|
| 2026.03.19 | ₩20,677 | ₩20,717 | ₩20,275 | ₩20,543 | -0.65% | 2만 |
|---|
| 2026.03.18 | ₩21,360 | ₩21,360 | ₩20,624 | ₩20,637 | -3.39% | 1.8천 |
|---|
| 2026.03.17 | ₩21,360 | ₩21,360 | ₩20,557 | ₩20,798 | -2.63% | 5.3천 |
|---|
| 2026.03.16 | ₩21,400 | ₩21,615 | ₩20,757 | ₩20,838 | -2.63% | 2.8만 |
|---|
| 2026.03.13 | ₩21,387 | ₩21,574 | ₩21,186 | ₩21,400 | +0.06% | 1.3만 |
|---|
| 2026.03.12 | ₩21,079 | ₩21,762 | ₩20,865 | ₩21,427 | +1.65% | 7.3만 |
|---|
| 2026.03.11 | ₩21,240 | ₩21,347 | ₩20,784 | ₩20,972 | -1.26% | 2.6만 |
|---|
| 2026.03.10 | ₩20,798 | ₩21,400 | ₩20,704 | ₩21,132 | +1.61% | 6.3만 |
|---|
| 2026.03.09 | ₩20,972 | ₩20,972 | ₩20,650 | ₩20,771 | -0.96% | 1.5만 |
|---|
| 2026.03.06 | ₩20,878 | ₩21,025 | ₩20,798 | ₩20,811 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩21,132 | ₩21,132 | ₩20,798 | ₩20,878 | -1.20% | 1.6만 |
|---|
| 2026.03.04 | ₩20,998 | ₩21,186 | ₩20,998 | ₩21,119 | +0.57% | 4.5천 |
|---|
| 2026.03.03 | ₩21,360 | ₩21,360 | ₩20,918 | ₩20,998 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩21,414 | ₩21,909 | ₩21,039 | ₩21,333 | -0.38% | 8.9만 |
|---|
| 2026.02.27 | ₩21,400 | ₩21,454 | ₩21,025 | ₩21,387 | -0.06% | 4.4만 |
|---|
| 2026.02.26 | ₩21,226 | ₩21,467 | ₩21,092 | ₩21,360 | +0.63% | 2만 |
|---|
| 2026.02.25 | ₩20,891 | ₩21,481 | ₩20,704 | ₩21,226 | +1.60% | 47.4만 |
|---|
| 2026.02.24 | ₩20,530 | ₩21,012 | ₩19,900 | ₩20,891 | +1.76% | 10만 |
|---|
| 2026.02.23 | ₩20,664 | ₩20,958 | ₩20,356 | ₩20,476 | -0.91% | 6.2만 |
|---|
| 2026.02.20 | ₩20,650 | ₩20,945 | ₩20,382 | ₩20,610 | -0.19% | 5.1만 |
|---|
| 2026.02.19 | ₩20,570 | ₩20,570 | ₩20,436 | ₩20,530 | -0.20% | 7.9천 |
|---|
| 2026.02.18 | ₩20,463 | ₩20,958 | ₩20,275 | ₩20,570 | +0.52% | 9.6만 |
|---|
| 2026.02.17 | ₩20,396 | ₩20,449 | ₩20,275 | ₩20,423 | +0.13% | 2만 |
|---|
| 2026.02.13 | ₩20,342 | ₩20,409 | ₩20,262 | ₩20,316 | -0.13% | 1.2만 |
|---|
| 2026.02.12 | ₩20,396 | ₩20,463 | ₩20,222 | ₩20,329 | -0.33% | 1.7만 |
|---|
| 2026.02.11 | ₩20,342 | ₩20,382 | ₩20,115 | ₩20,369 | +0.13% | 2만 |
|---|
| 2026.02.10 | ₩20,356 | ₩20,356 | ₩20,088 | ₩20,342 | -0.07% | 7.7천 |
|---|
| 2026.02.09 | ₩20,222 | ₩20,342 | ₩20,168 | ₩20,195 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩20,222 | ₩20,235 | ₩20,061 | ₩20,222 | 0.00% | 2.1만 |
|---|
| 2026.02.05 | ₩20,074 | ₩20,396 | ₩20,061 | ₩20,222 | +0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩20,074 | ₩20,382 | ₩19,927 | ₩20,021 | -0.27% | 2.9만 |
|---|
| 2026.02.03 | ₩20,061 | ₩20,235 | ₩19,941 | ₩20,061 | 0.00% | 3.7만 |
|---|
| 2026.02.02 | ₩19,954 | ₩20,088 | ₩19,954 | ₩20,061 | +0.54% | 2만 |
|---|
| 2026.01.30 | ₩19,981 | ₩20,088 | ₩19,793 | ₩19,941 | -0.20% | 1.4만 |
|---|
| 2026.01.29 | ₩19,673 | ₩19,967 | ₩19,673 | ₩19,900 | +1.16% | 3.5만 |
|---|
| 2026.01.28 | ₩19,525 | ₩19,726 | ₩19,512 | ₩19,646 | +0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩19,633 | ₩19,740 | ₩19,472 | ₩19,472 | -0.82% | 1.5만 |
|---|
| 2026.01.26 | ₩19,432 | ₩19,646 | ₩19,351 | ₩19,472 | +0.21% | 2.9만 |
|---|
| 2026.01.23 | ₩19,699 | ₩19,699 | ₩19,485 | ₩19,499 | -1.02% | 2.2만 |
|---|
| 2026.01.22 | ₩19,579 | ₩19,579 | ₩19,485 | ₩19,485 | -0.48% | 1.5만 |
|---|
| 2026.01.21 | ₩19,592 | ₩19,686 | ₩19,485 | ₩19,552 | -0.21% | 8.5천 |
|---|
| 2026.01.20 | ₩19,726 | ₩19,726 | ₩19,458 | ₩19,458 | -1.36% | 2.9만 |
|---|
| 2026.01.16 | ₩19,646 | ₩19,740 | ₩19,566 | ₩19,726 | +0.41% | 1만 |
|---|
| 2026.01.15 | ₩19,592 | ₩19,686 | ₩19,592 | ₩19,646 | +0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩19,606 | ₩19,686 | ₩19,539 | ₩19,673 | +0.34% | 1.7만 |
|---|
| 2026.01.13 | ₩19,566 | ₩19,633 | ₩19,539 | ₩19,592 | +0.14% | 1.4만 |
|---|
| 2026.01.12 | ₩19,499 | ₩19,566 | ₩19,432 | ₩19,525 | +0.14% | 4만 |
|---|
| 2026.01.09 | ₩19,271 | ₩19,552 | ₩19,271 | ₩19,458 | +0.97% | 2만 |
|---|
| 2026.01.08 | ₩19,432 | ₩19,458 | ₩19,298 | ₩19,338 | -0.48% | 3만 |
|---|
| 2026.01.07 | ₩19,405 | ₩19,445 | ₩19,365 | ₩19,418 | +0.07% | 3.8만 |
|---|
| 2026.01.06 | ₩19,351 | ₩19,391 | ₩19,191 | ₩19,365 | +0.07% | 3.9만 |
|---|
| 2026.01.05 | ₩19,365 | ₩19,365 | ₩19,271 | ₩19,325 | -0.21% | 8천 |
|---|
| 2026.01.02 | ₩19,217 | ₩19,325 | ₩19,164 | ₩19,244 | +0.14% | 1.9만 |
|---|
| 2025.12.31 | ₩19,124 | ₩19,217 | ₩19,124 | ₩19,164 | +0.21% | 7.2만 |
|---|
| 2025.12.30 | ₩19,124 | ₩19,191 | ₩19,083 | ₩19,124 | 0.00% | 6.6만 |
|---|
| 2025.12.29 | ₩19,177 | ₩19,217 | ₩19,043 | ₩19,083 | -0.49% | 6.9만 |
|---|
| 2025.12.26 | ₩19,150 | ₩19,217 | ₩19,083 | ₩19,177 | +0.14% | 6.1만 |
|---|
| 2025.12.24 | ₩19,150 | ₩19,284 | ₩19,150 | ₩19,177 | +0.14% | 3.3만 |
|---|
| 2025.12.23 | ₩19,432 | ₩19,432 | ₩19,244 | ₩19,311 | -0.62% | 4.7만 |
|---|
| 2025.12.22 | ₩19,365 | ₩19,445 | ₩19,284 | ₩19,338 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩19,405 | ₩19,445 | ₩19,191 | ₩19,445 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩19,311 | ₩19,405 | ₩19,311 | ₩19,378 | +0.35% | 4.6만 |
|---|
| 2025.12.17 | ₩19,405 | ₩19,405 | ₩19,338 | ₩19,365 | -0.21% | 4만 |
|---|
| 2025.12.16 | ₩19,405 | ₩19,405 | ₩19,351 | ₩19,405 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩19,418 | ₩19,566 | ₩19,325 | ₩19,405 | -0.07% | 2만 |
|---|
| 2025.12.12 | ₩19,592 | ₩19,820 | ₩19,472 | ₩19,633 | +0.21% | 3.4만 |
|---|
| 2025.12.11 | ₩19,552 | ₩19,686 | ₩19,552 | ₩19,646 | +0.48% | 6.1천 |
|---|
| 2025.12.10 | ₩19,552 | ₩19,753 | ₩19,552 | ₩19,606 | +0.27% | 2.4만 |
|---|
| 2025.12.09 | ₩19,606 | ₩19,699 | ₩19,485 | ₩19,579 | -0.14% | 9.5천 |
|---|
| 2025.12.08 | ₩19,606 | ₩19,699 | ₩19,458 | ₩19,659 | +0.27% | 2.2만 |
|---|
| 2025.12.05 | ₩19,659 | ₩19,740 | ₩19,485 | ₩19,646 | -0.07% | 1.1만 |
|---|
| 2025.12.04 | ₩19,499 | ₩19,606 | ₩19,365 | ₩19,592 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩19,391 | ₩19,579 | ₩19,391 | ₩19,579 | +0.97% | 2.4만 |
|---|
| 2025.12.02 | ₩19,485 | ₩19,539 | ₩19,150 | ₩19,338 | -0.76% | 6.1만 |
|---|
| 2025.12.01 | ₩19,753 | ₩19,753 | ₩19,432 | ₩19,445 | -1.56% | 2.8만 |
|---|
| 2025.11.28 | ₩19,713 | ₩19,820 | ₩19,432 | ₩19,753 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩19,485 | ₩19,633 | ₩19,311 | ₩19,633 | +0.76% | 3.5만 |
|---|
| 2025.11.25 | ₩19,298 | ₩19,472 | ₩19,164 | ₩19,418 | +0.62% | 2.2만 |
|---|
| 2025.11.24 | ₩19,284 | ₩19,418 | ₩19,284 | ₩19,351 | +0.35% | 4만 |
|---|
| 2025.11.21 | ₩19,217 | ₩19,298 | ₩19,083 | ₩19,298 | +0.42% | 3.5만 |
|---|
| 2025.11.20 | ₩19,391 | ₩19,606 | ₩19,217 | ₩19,217 | -0.90% | 3.8만 |
|---|
| 2025.11.19 | ₩19,365 | ₩19,619 | ₩19,365 | ₩19,391 | +0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩19,418 | ₩19,525 | ₩19,338 | ₩19,485 | +0.34% | 2.4만 |
|---|
| 2025.11.17 | ₩19,512 | ₩19,525 | ₩19,244 | ₩19,351 | -0.82% | 4.6만 |
|---|
| 2025.11.14 | ₩19,458 | ₩19,713 | ₩19,284 | ₩19,405 | -0.28% | 4.3만 |
|---|
| 2025.11.13 | ₩19,566 | ₩19,673 | ₩19,552 | ₩19,646 | +0.41% | 2만 |
|---|
| 2025.11.12 | ₩19,753 | ₩19,780 | ₩19,552 | ₩19,673 | -0.41% | 2.3만 |
|---|
| 2025.11.11 | ₩19,552 | ₩19,740 | ₩19,458 | ₩19,646 | +0.48% | 2.4만 |
|---|
| 2025.11.10 | ₩19,391 | ₩19,566 | ₩19,391 | ₩19,552 | +0.83% | 2.1만 |
|---|
| 2025.11.07 | ₩19,579 | ₩19,579 | ₩19,298 | ₩19,365 | -1.09% | 6.1만 |
|---|
| 2025.11.06 | ₩19,699 | ₩19,699 | ₩19,552 | ₩19,606 | -0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩19,646 | ₩19,686 | ₩19,579 | ₩19,619 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩19,699 | ₩19,699 | ₩19,552 | ₩19,633 | -0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩19,686 | ₩19,699 | ₩19,619 | ₩19,699 | +0.07% | 8.3천 |
|---|
| 2025.10.31 | ₩19,753 | ₩19,753 | ₩19,552 | ₩19,699 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩19,338 | ₩19,646 | ₩19,338 | ₩19,566 | +1.18% | 6만 |
|---|
| 2025.10.29 | ₩19,405 | ₩19,458 | ₩19,284 | ₩19,311 | -0.48% | 5.2만 |
|---|
| 2025.10.28 | ₩19,418 | ₩19,418 | ₩19,338 | ₩19,365 | -0.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,311 | ₩19,418 | ₩19,298 | ₩19,338 | +0.14% | 3.3만 |
|---|
| 2025.10.24 | ₩19,284 | ₩19,338 | ₩19,244 | ₩19,311 | +0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩19,351 | ₩19,351 | ₩19,177 | ₩19,284 | -0.35% | 5.1만 |
|---|
| 2025.10.22 | ₩19,445 | ₩19,445 | ₩19,231 | ₩19,378 | -0.34% | 11.6만 |
|---|
| 2025.10.21 | ₩19,539 | ₩19,619 | ₩19,458 | ₩19,485 | -0.27% | 2.7만 |
|---|
| 2025.10.20 | ₩19,860 | ₩19,860 | ₩19,445 | ₩19,525 | -1.69% | 1.8만 |
|---|
| 2025.10.17 | ₩19,592 | ₩19,633 | ₩19,445 | ₩19,445 | -0.75% | 2.5만 |
|---|
| 2025.10.16 | ₩19,606 | ₩19,726 | ₩19,579 | ₩19,579 | -0.14% | 2.3만 |
|---|
| 2025.10.15 | ₩19,753 | ₩19,766 | ₩19,579 | ₩19,606 | -0.75% | 4.9만 |
|---|
| 2025.10.14 | ₩19,673 | ₩19,793 | ₩19,566 | ₩19,753 | +0.41% | 6.1만 |
|---|
| 2025.10.13 | ₩19,552 | ₩19,659 | ₩19,539 | ₩19,646 | +0.48% | 1.4만 |
|---|
| 2025.10.10 | ₩19,539 | ₩19,633 | ₩19,512 | ₩19,552 | +0.07% | 1.2만 |
|---|