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 | ₩18,227 | ₩18,735 | ₩18,107 | ₩18,320 | +0.51% | 1.8만 |
| 2026.10.08 | ₩18,280 | ₩18,360 | ₩18,053 | ₩18,294 | +0.07% | 2.4만 |
| 2026.10.07 | ₩18,374 | ₩18,467 | ₩18,160 | ₩18,267 | -0.58% | 1.6만 |
| 2026.10.06 | ₩18,454 | ₩18,534 | ₩18,093 | ₩18,401 | -0.29% | 1.8만 |
| 2026.10.05 | ₩18,467 | ₩18,494 | ₩18,360 | ₩18,454 | -0.07% | 1.9만 |
| 2026.10.02 | ₩18,868 | ₩19,095 | ₩18,414 | ₩18,414 | -2.41% | 8.4만 |
| 2026.10.01 | ₩18,628 | ₩19,055 | ₩18,280 | ₩18,989 | +1.94% | 4.2만 |
| 2026.09.30 | ₩18,147 | ₩19,095 | ₩17,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,842 |
| +3.83% |
| 13.1만 |
| 2026.09.29 | ₩17,706 | ₩18,053 | ₩17,519 | ₩17,893 | +1.06% | 2.3만 |
|---|
| 2026.09.28 | ₩18,360 | ₩19,029 | ₩17,773 | ₩17,879 | -2.62% | 3.2만 |
|---|
| 2026.09.25 | ₩18,681 | ₩19,510 | ₩18,160 | ₩18,374 | -1.65% | 2.2만 |
|---|
| 2026.09.24 | ₩18,948 | ₩18,948 | ₩18,360 | ₩18,601 | -1.83% | 8천 |
|---|
| 2026.09.23 | ₩19,176 | ₩19,363 | ₩18,641 | ₩18,721 | -2.37% | 1.1만 |
|---|
| 2026.09.22 | ₩19,269 | ₩20,031 | ₩19,242 | ₩19,430 | +0.83% | 4.4천 |
|---|
| 2026.09.21 | ₩19,456 | ₩19,577 | ₩19,256 | ₩19,376 | -0.41% | 6.8천 |
|---|
| 2026.09.18 | ₩19,764 | ₩19,764 | ₩19,510 | ₩19,563 | -1.01% | 1.8천 |
|---|
| 2026.09.17 | ₩18,815 | ₩19,630 | ₩18,815 | ₩19,630 | +4.33% | 3.6만 |
|---|
| 2026.09.16 | ₩18,868 | ₩19,149 | ₩18,868 | ₩18,922 | +0.28% | 1.4만 |
|---|
| 2026.09.15 | ₩19,309 | ₩19,309 | ₩18,788 | ₩19,002 | -1.59% | 2.1만 |
|---|
| 2026.09.14 | ₩19,336 | ₩19,710 | ₩19,336 | ₩19,443 | +0.55% | 1.2만 |
|---|
| 2026.09.11 | ₩19,550 | ₩19,550 | ₩19,416 | ₩19,470 | -0.41% | 5.9천 |
|---|
| 2026.09.10 | ₩19,790 | ₩19,790 | ₩19,363 | ₩19,510 | -1.42% | 1.7만 |
|---|
| 2026.09.09 | ₩19,817 | ₩19,830 | ₩19,804 | ₩19,817 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩19,951 | ₩19,977 | ₩19,911 | ₩19,924 | -0.13% | 2.9천 |
|---|
| 2026.09.04 | ₩20,098 | ₩20,098 | ₩19,924 | ₩20,004 | -0.47% | 4.9천 |
|---|
| 2026.09.03 | ₩20,111 | ₩20,178 | ₩20,058 | ₩20,098 | -0.07% | 5.9천 |
|---|
| 2026.09.02 | ₩20,485 | ₩20,485 | ₩20,098 | ₩20,111 | -1.83% | 2.5천 |
|---|
| 2026.09.01 | ₩20,205 | ₩20,512 | ₩20,205 | ₩20,271 | +0.33% | 9.8천 |
|---|
| 2026.08.31 | ₩20,512 | ₩20,646 | ₩20,258 | ₩20,298 | -1.04% | 1.7만 |
|---|
| 2026.08.28 | ₩20,191 | ₩20,298 | ₩20,124 | ₩20,258 | +0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩20,071 | ₩20,311 | ₩20,058 | ₩20,218 | +0.73% | 1.3만 |
|---|
| 2026.08.26 | ₩20,311 | ₩20,311 | ₩20,111 | ₩20,205 | -0.53% | 1.9만 |
|---|
| 2026.08.25 | ₩20,311 | ₩20,311 | ₩20,218 | ₩20,311 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩20,311 | ₩20,311 | ₩20,245 | ₩20,245 | -0.33% | 4.1천 |
|---|
| 2026.08.21 | ₩20,378 | ₩20,378 | ₩20,258 | ₩20,311 | -0.33% | 8.1천 |
|---|
| 2026.08.20 | ₩20,766 | ₩20,766 | ₩20,338 | ₩20,338 | -2.06% | 1.3만 |
|---|
| 2026.08.19 | ₩20,739 | ₩20,766 | ₩20,605 | ₩20,605 | -0.64% | 7천 |
|---|
| 2026.08.18 | ₩21,006 | ₩21,020 | ₩20,699 | ₩20,699 | -1.46% | 6.2천 |
|---|
| 2026.08.17 | ₩21,020 | ₩21,020 | ₩21,020 | ₩21,020 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩21,086 | ₩21,086 | ₩20,726 | ₩20,993 | -0.44% | 5.7천 |
|---|
| 2026.08.13 | ₩21,086 | ₩21,127 | ₩20,913 | ₩21,086 | 0.00% | 1.7천 |
|---|
| 2026.08.12 | ₩20,913 | ₩21,193 | ₩20,672 | ₩20,846 | -0.32% | 2만 |
|---|
| 2026.08.11 | ₩21,193 | ₩21,193 | ₩20,819 | ₩20,873 | -1.51% | 3.4만 |
|---|
| 2026.08.10 | ₩21,113 | ₩21,233 | ₩20,806 | ₩21,113 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩21,020 | ₩21,233 | ₩20,819 | ₩21,073 | +0.25% | 2.4만 |
|---|
| 2026.08.06 | ₩21,220 | ₩21,220 | ₩20,899 | ₩21,020 | -0.94% | 1.2만 |
|---|
| 2026.08.05 | ₩21,340 | ₩21,407 | ₩21,060 | ₩21,167 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩21,046 | ₩21,340 | ₩20,926 | ₩21,220 | +0.83% | 3.6만 |
|---|
| 2026.08.03 | ₩20,846 | ₩21,006 | ₩20,846 | ₩20,980 | +0.64% | 1.6만 |
|---|
| 2026.07.31 | ₩20,445 | ₩21,046 | ₩20,191 | ₩20,913 | +2.29% | 23.7만 |
|---|
| 2026.07.30 | ₩20,378 | ₩20,378 | ₩20,191 | ₩20,245 | -0.66% | 2.1만 |
|---|
| 2026.07.29 | ₩20,164 | ₩20,378 | ₩20,164 | ₩20,365 | +0.99% | 8.6천 |
|---|
| 2026.07.28 | ₩20,485 | ₩20,485 | ₩20,138 | ₩20,285 | -0.98% | 1.7만 |
|---|
| 2026.07.27 | ₩20,913 | ₩20,913 | ₩20,405 | ₩20,485 | -2.04% | 1.4만 |
|---|
| 2026.07.24 | ₩20,405 | ₩20,712 | ₩20,405 | ₩20,512 | +0.52% | 2.8천 |
|---|
| 2026.07.23 | ₩20,605 | ₩20,926 | ₩20,512 | ₩20,605 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩20,779 | ₩20,806 | ₩20,605 | ₩20,619 | -0.77% | 1.2만 |
|---|
| 2026.07.21 | ₩20,966 | ₩20,966 | ₩20,579 | ₩20,672 | -1.40% | 1.7만 |
|---|
| 2026.07.20 | ₩21,046 | ₩21,046 | ₩20,605 | ₩20,833 | -1.02% | 7.3천 |
|---|
| 2026.07.17 | ₩21,100 | ₩21,100 | ₩20,913 | ₩20,993 | -0.51% | 1.6천 |
|---|
| 2026.07.16 | ₩21,127 | ₩21,127 | ₩20,926 | ₩21,100 | -0.13% | 8.8천 |
|---|
| 2026.07.15 | ₩20,980 | ₩20,993 | ₩20,779 | ₩20,966 | -0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩21,140 | ₩21,140 | ₩20,940 | ₩20,993 | -0.70% | 2만 |
|---|
| 2026.07.13 | ₩21,046 | ₩21,127 | ₩20,726 | ₩20,940 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩20,940 | ₩21,033 | ₩20,766 | ₩20,806 | -0.64% | 8.5천 |
|---|
| 2026.07.09 | ₩20,953 | ₩20,966 | ₩20,779 | ₩20,779 | -0.83% | 5.6천 |
|---|
| 2026.07.08 | ₩20,913 | ₩21,006 | ₩20,739 | ₩20,806 | -0.51% | 3.1천 |
|---|
| 2026.07.07 | ₩20,886 | ₩21,006 | ₩20,846 | ₩20,859 | -0.13% | 1.2만 |
|---|
| 2026.07.06 | ₩21,113 | ₩21,113 | ₩20,726 | ₩20,833 | -1.33% | 1.3만 |
|---|
| 2026.07.02 | ₩21,100 | ₩21,113 | ₩20,712 | ₩20,913 | -0.89% | 1.7만 |
|---|
| 2026.07.01 | ₩20,940 | ₩21,033 | ₩20,605 | ₩20,873 | -0.32% | 1.7만 |
|---|
| 2026.06.30 | ₩20,712 | ₩20,993 | ₩20,512 | ₩20,699 | -0.06% | 4.3만 |
|---|
| 2026.06.29 | ₩20,646 | ₩20,699 | ₩20,499 | ₩20,619 | -0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩20,565 | ₩20,646 | ₩20,405 | ₩20,499 | -0.32% | 4.9천 |
|---|
| 2026.06.25 | ₩20,699 | ₩20,699 | ₩20,445 | ₩20,565 | -0.65% | 3.2천 |
|---|
| 2026.06.24 | ₩20,672 | ₩20,672 | ₩20,525 | ₩20,592 | -0.39% | 5.8천 |
|---|
| 2026.06.23 | ₩20,712 | ₩20,712 | ₩20,325 | ₩20,499 | -1.03% | 1.9천 |
|---|
| 2026.06.22 | ₩20,686 | ₩20,686 | ₩20,378 | ₩20,405 | -1.36% | 6.5천 |
|---|
| 2026.06.18 | ₩20,298 | ₩20,579 | ₩20,205 | ₩20,298 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩20,378 | ₩20,378 | ₩20,218 | ₩20,258 | -0.59% | 5.5천 |
|---|
| 2026.06.16 | ₩20,485 | ₩20,525 | ₩20,231 | ₩20,258 | -1.11% | 1.3만 |
|---|
| 2026.06.15 | ₩20,418 | ₩20,512 | ₩20,258 | ₩20,325 | -0.46% | 2.1만 |
|---|
| 2026.06.12 | ₩20,579 | ₩20,605 | ₩20,338 | ₩20,499 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩20,712 | ₩20,712 | ₩20,485 | ₩20,499 | -1.03% | 7.1천 |
|---|
| 2026.06.10 | ₩20,525 | ₩20,632 | ₩20,338 | ₩20,592 | +0.33% | 4.5천 |
|---|
| 2026.06.09 | ₩20,365 | ₩20,378 | ₩20,084 | ₩20,365 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩20,579 | ₩20,579 | ₩20,258 | ₩20,258 | -1.56% | 1.1만 |
|---|
| 2026.06.05 | ₩20,512 | ₩20,512 | ₩20,285 | ₩20,311 | -0.98% | 5.1천 |
|---|
| 2026.06.04 | ₩20,619 | ₩20,619 | ₩20,311 | ₩20,311 | -1.49% | 8.8천 |
|---|
| 2026.06.03 | ₩20,712 | ₩20,712 | ₩20,405 | ₩20,418 | -1.42% | 1.3만 |
|---|
| 2026.06.02 | ₩20,712 | ₩20,712 | ₩20,418 | ₩20,458 | -1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩20,712 | ₩20,819 | ₩20,512 | ₩20,512 | -0.97% | 1.3만 |
|---|
| 2026.05.29 | ₩20,712 | ₩20,712 | ₩20,619 | ₩20,632 | -0.39% | 1.1만 |
|---|
| 2026.05.28 | ₩20,659 | ₩20,659 | ₩20,512 | ₩20,565 | -0.45% | 8.2천 |
|---|
| 2026.05.27 | ₩20,512 | ₩20,512 | ₩20,285 | ₩20,445 | -0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩20,405 | ₩20,405 | ₩20,164 | ₩20,325 | -0.39% | 8.8천 |
|---|
| 2026.05.22 | ₩20,298 | ₩20,378 | ₩20,071 | ₩20,151 | -0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩20,191 | ₩20,325 | ₩19,951 | ₩19,991 | -0.99% | 1.2만 |
|---|
| 2026.05.20 | ₩20,151 | ₩20,285 | ₩19,964 | ₩20,071 | -0.40% | 2.1만 |
|---|
| 2026.05.19 | ₩20,352 | ₩20,352 | ₩20,044 | ₩20,098 | -1.25% | 7.1천 |
|---|
| 2026.05.18 | ₩20,552 | ₩20,552 | ₩20,017 | ₩20,285 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩20,231 | ₩20,499 | ₩20,191 | ₩20,405 | +0.86% | 8.3천 |
|---|
| 2026.05.14 | ₩20,712 | ₩20,712 | ₩20,405 | ₩20,592 | -0.58% | 1.1만 |
|---|
| 2026.05.13 | ₩20,445 | ₩20,726 | ₩20,338 | ₩20,392 | -0.26% | 2.7만 |
|---|
| 2026.05.12 | ₩20,793 | ₩20,793 | ₩20,311 | ₩20,392 | -1.93% | 5.9만 |
|---|
| 2026.05.11 | ₩20,913 | ₩21,100 | ₩20,646 | ₩20,806 | -0.51% | 1.6만 |
|---|
| 2026.05.08 | ₩20,913 | ₩20,980 | ₩20,592 | ₩20,913 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩21,100 | ₩21,100 | ₩20,418 | ₩20,525 | -2.72% | 1.2만 |
|---|
| 2026.05.06 | ₩20,579 | ₩21,086 | ₩20,445 | ₩20,672 | +0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩20,218 | ₩20,445 | ₩20,191 | ₩20,245 | +0.13% | 2.1만 |
|---|
| 2026.05.04 | ₩20,378 | ₩20,378 | ₩19,924 | ₩19,964 | -2.03% | 1.8만 |
|---|
| 2026.05.01 | ₩20,579 | ₩20,579 | ₩20,271 | ₩20,271 | -1.49% | 1만 |
|---|
| 2026.04.30 | ₩20,378 | ₩20,392 | ₩20,098 | ₩20,392 | +0.07% | 1.9만 |
|---|
| 2026.04.29 | ₩20,325 | ₩20,325 | ₩19,937 | ₩20,004 | -1.58% | 3.9만 |
|---|
| 2026.04.28 | ₩20,499 | ₩20,499 | ₩19,991 | ₩20,285 | -1.04% | 2.6만 |
|---|
| 2026.04.27 | ₩20,579 | ₩20,579 | ₩20,285 | ₩20,285 | -1.43% | 7.6천 |
|---|
| 2026.04.24 | ₩20,579 | ₩20,579 | ₩20,338 | ₩20,338 | -1.17% | 1.5천 |
|---|
| 2026.04.23 | ₩20,579 | ₩20,579 | ₩20,258 | ₩20,405 | -0.84% | 3천 |
|---|
| 2026.04.22 | ₩20,579 | ₩20,579 | ₩20,378 | ₩20,512 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩20,579 | ₩20,579 | ₩20,311 | ₩20,445 | -0.65% | 3.4천 |
|---|
| 2026.04.20 | ₩20,659 | ₩20,712 | ₩20,325 | ₩20,485 | -0.84% | 2천 |
|---|
| 2026.04.17 | ₩20,445 | ₩21,100 | ₩20,445 | ₩20,565 | +0.59% | 6.2천 |
|---|
| 2026.04.16 | ₩20,619 | ₩20,619 | ₩20,298 | ₩20,298 | -1.56% | 1.1만 |
|---|
| 2026.04.15 | ₩20,819 | ₩21,140 | ₩20,512 | ₩20,619 | -0.96% | 6.3천 |
|---|
| 2026.04.14 | ₩20,940 | ₩21,046 | ₩20,712 | ₩20,846 | -0.45% | 2.1만 |
|---|
| 2026.04.13 | ₩20,926 | ₩20,953 | ₩20,819 | ₩20,940 | +0.06% | 7천 |
|---|
| 2026.04.10 | ₩20,993 | ₩21,100 | ₩20,859 | ₩20,873 | -0.57% | 2.6만 |
|---|
| 2026.04.09 | ₩21,140 | ₩21,140 | ₩20,846 | ₩20,980 | -0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩20,445 | ₩21,233 | ₩20,004 | ₩21,180 | +3.59% | 18.1만 |
|---|
| 2026.04.07 | ₩19,937 | ₩20,245 | ₩19,830 | ₩19,911 | -0.13% | 1.1만 |
|---|
| 2026.04.06 | ₩20,231 | ₩20,231 | ₩19,857 | ₩19,937 | -1.45% | 3.1천 |
|---|
| 2026.04.02 | ₩20,138 | ₩20,191 | ₩19,924 | ₩20,004 | -0.66% | 4.2천 |
|---|
| 2026.04.01 | ₩20,151 | ₩20,365 | ₩20,044 | ₩20,164 | +0.07% | 1.4만 |
|---|
| 2026.03.31 | ₩20,926 | ₩20,926 | ₩19,924 | ₩20,124 | -3.83% | 1.8만 |
|---|
| 2026.03.30 | ₩20,298 | ₩20,298 | ₩19,723 | ₩19,830 | -2.30% | 9.6천 |
|---|
| 2026.03.27 | ₩19,710 | ₩20,218 | ₩19,590 | ₩19,977 | +1.36% | 1.4만 |
|---|
| 2026.03.26 | ₩20,138 | ₩20,205 | ₩19,737 | ₩19,764 | -1.86% | 1천 |
|---|
| 2026.03.25 | ₩20,151 | ₩20,472 | ₩20,138 | ₩20,138 | -0.07% | 4.6천 |
|---|
| 2026.03.24 | ₩20,646 | ₩20,646 | ₩20,084 | ₩20,084 | -2.72% | 3천 |
|---|
| 2026.03.23 | ₩20,966 | ₩20,966 | ₩20,325 | ₩20,512 | -2.17% | 2.3만 |
|---|
| 2026.03.20 | ₩20,552 | ₩20,552 | ₩20,205 | ₩20,392 | -0.78% | 1.4만 |
|---|
| 2026.03.19 | ₩20,632 | ₩20,672 | ₩20,231 | ₩20,499 | -0.65% | 2만 |
|---|
| 2026.03.18 | ₩21,314 | ₩21,314 | ₩20,579 | ₩20,592 | -3.39% | 1.8천 |
|---|
| 2026.03.17 | ₩21,314 | ₩21,314 | ₩20,512 | ₩20,752 | -2.63% | 5.3천 |
|---|
| 2026.03.16 | ₩21,354 | ₩21,568 | ₩20,712 | ₩20,793 | -2.63% | 2.8만 |
|---|
| 2026.03.13 | ₩21,340 | ₩21,527 | ₩21,140 | ₩21,354 | +0.06% | 1.3만 |
|---|
| 2026.03.12 | ₩21,033 | ₩21,715 | ₩20,819 | ₩21,380 | +1.65% | 7.3만 |
|---|
| 2026.03.11 | ₩21,193 | ₩21,300 | ₩20,739 | ₩20,926 | -1.26% | 2.6만 |
|---|
| 2026.03.10 | ₩20,752 | ₩21,354 | ₩20,659 | ₩21,086 | +1.61% | 6.3만 |
|---|
| 2026.03.09 | ₩20,926 | ₩20,926 | ₩20,605 | ₩20,726 | -0.96% | 1.5만 |
|---|
| 2026.03.06 | ₩20,833 | ₩20,980 | ₩20,752 | ₩20,766 | -0.32% | 1.3만 |
|---|
| 2026.03.05 | ₩21,086 | ₩21,086 | ₩20,752 | ₩20,833 | -1.20% | 1.6만 |
|---|
| 2026.03.04 | ₩20,953 | ₩21,140 | ₩20,953 | ₩21,073 | +0.57% | 4.5천 |
|---|
| 2026.03.03 | ₩21,314 | ₩21,314 | ₩20,873 | ₩20,953 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩21,367 | ₩21,862 | ₩20,993 | ₩21,287 | -0.38% | 8.9만 |
|---|
| 2026.02.27 | ₩21,354 | ₩21,407 | ₩20,980 | ₩21,340 | -0.06% | 4.4만 |
|---|
| 2026.02.26 | ₩21,180 | ₩21,421 | ₩21,046 | ₩21,314 | +0.63% | 2만 |
|---|
| 2026.02.25 | ₩20,846 | ₩21,434 | ₩20,659 | ₩21,180 | +1.60% | 47.4만 |
|---|
| 2026.02.24 | ₩20,485 | ₩20,966 | ₩19,857 | ₩20,846 | +1.76% | 10만 |
|---|
| 2026.02.23 | ₩20,619 | ₩20,913 | ₩20,311 | ₩20,432 | -0.91% | 6.2만 |
|---|
| 2026.02.20 | ₩20,605 | ₩20,899 | ₩20,338 | ₩20,565 | -0.19% | 5.1만 |
|---|
| 2026.02.19 | ₩20,525 | ₩20,525 | ₩20,392 | ₩20,485 | -0.20% | 7.9천 |
|---|
| 2026.02.18 | ₩20,418 | ₩20,913 | ₩20,231 | ₩20,525 | +0.52% | 9.6만 |
|---|
| 2026.02.17 | ₩20,352 | ₩20,405 | ₩20,231 | ₩20,378 | +0.13% | 2만 |
|---|
| 2026.02.13 | ₩20,298 | ₩20,365 | ₩20,218 | ₩20,271 | -0.13% | 1.2만 |
|---|
| 2026.02.12 | ₩20,352 | ₩20,418 | ₩20,178 | ₩20,285 | -0.33% | 1.7만 |
|---|
| 2026.02.11 | ₩20,298 | ₩20,338 | ₩20,071 | ₩20,325 | +0.13% | 2만 |
|---|
| 2026.02.10 | ₩20,311 | ₩20,311 | ₩20,044 | ₩20,298 | -0.07% | 7.7천 |
|---|
| 2026.02.09 | ₩20,178 | ₩20,298 | ₩20,124 | ₩20,151 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩20,178 | ₩20,191 | ₩20,017 | ₩20,178 | 0.00% | 2.1만 |
|---|
| 2026.02.05 | ₩20,031 | ₩20,352 | ₩20,017 | ₩20,178 | +0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩20,031 | ₩20,338 | ₩19,884 | ₩19,977 | -0.27% | 2.9만 |
|---|
| 2026.02.03 | ₩20,017 | ₩20,191 | ₩19,897 | ₩20,017 | 0.00% | 3.7만 |
|---|
| 2026.02.02 | ₩19,911 | ₩20,044 | ₩19,911 | ₩20,017 | +0.54% | 2만 |
|---|
| 2026.01.30 | ₩19,937 | ₩20,044 | ₩19,750 | ₩19,897 | -0.20% | 1.4만 |
|---|
| 2026.01.29 | ₩19,630 | ₩19,924 | ₩19,630 | ₩19,857 | +1.16% | 3.5만 |
|---|
| 2026.01.28 | ₩19,483 | ₩19,683 | ₩19,470 | ₩19,603 | +0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩19,590 | ₩19,697 | ₩19,430 | ₩19,430 | -0.82% | 1.5만 |
|---|
| 2026.01.26 | ₩19,389 | ₩19,603 | ₩19,309 | ₩19,430 | +0.21% | 2.9만 |
|---|
| 2026.01.23 | ₩19,657 | ₩19,657 | ₩19,443 | ₩19,456 | -1.02% | 2.2만 |
|---|
| 2026.01.22 | ₩19,536 | ₩19,536 | ₩19,443 | ₩19,443 | -0.48% | 1.5만 |
|---|
| 2026.01.21 | ₩19,550 | ₩19,643 | ₩19,443 | ₩19,510 | -0.21% | 8.5천 |
|---|
| 2026.01.20 | ₩19,683 | ₩19,683 | ₩19,416 | ₩19,416 | -1.36% | 2.9만 |
|---|
| 2026.01.16 | ₩19,603 | ₩19,697 | ₩19,523 | ₩19,683 | +0.41% | 1만 |
|---|
| 2026.01.15 | ₩19,550 | ₩19,643 | ₩19,550 | ₩19,603 | +0.27% | 1.4만 |
|---|
| 2026.01.14 | ₩19,563 | ₩19,643 | ₩19,496 | ₩19,630 | +0.34% | 1.7만 |
|---|
| 2026.01.13 | ₩19,523 | ₩19,590 | ₩19,496 | ₩19,550 | +0.14% | 1.4만 |
|---|
| 2026.01.12 | ₩19,456 | ₩19,523 | ₩19,389 | ₩19,483 | +0.14% | 4만 |
|---|
| 2026.01.09 | ₩19,229 | ₩19,510 | ₩19,229 | ₩19,416 | +0.97% | 2만 |
|---|
| 2026.01.08 | ₩19,389 | ₩19,416 | ₩19,256 | ₩19,296 | -0.48% | 3만 |
|---|
| 2026.01.07 | ₩19,363 | ₩19,403 | ₩19,323 | ₩19,376 | +0.07% | 3.8만 |
|---|
| 2026.01.06 | ₩19,309 | ₩19,349 | ₩19,149 | ₩19,323 | +0.07% | 3.9만 |
|---|
| 2026.01.05 | ₩19,323 | ₩19,323 | ₩19,229 | ₩19,283 | -0.21% | 8천 |
|---|
| 2026.01.02 | ₩19,176 | ₩19,283 | ₩19,122 | ₩19,202 | +0.14% | 1.9만 |
|---|
| 2025.12.31 | ₩19,082 | ₩19,176 | ₩19,082 | ₩19,122 | +0.21% | 7.2만 |
|---|
| 2025.12.30 | ₩19,082 | ₩19,149 | ₩19,042 | ₩19,082 | 0.00% | 6.6만 |
|---|
| 2025.12.29 | ₩19,136 | ₩19,176 | ₩19,002 | ₩19,042 | -0.49% | 6.9만 |
|---|
| 2025.12.26 | ₩19,109 | ₩19,176 | ₩19,042 | ₩19,136 | +0.14% | 6.1만 |
|---|
| 2025.12.24 | ₩19,109 | ₩19,242 | ₩19,109 | ₩19,136 | +0.14% | 3.3만 |
|---|
| 2025.12.23 | ₩19,389 | ₩19,389 | ₩19,202 | ₩19,269 | -0.62% | 4.7만 |
|---|
| 2025.12.22 | ₩19,323 | ₩19,403 | ₩19,242 | ₩19,296 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩19,363 | ₩19,403 | ₩19,149 | ₩19,403 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩19,269 | ₩19,363 | ₩19,269 | ₩19,336 | +0.35% | 4.6만 |
|---|
| 2025.12.17 | ₩19,363 | ₩19,363 | ₩19,296 | ₩19,323 | -0.21% | 4만 |
|---|
| 2025.12.16 | ₩19,363 | ₩19,363 | ₩19,309 | ₩19,363 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩19,376 | ₩19,523 | ₩19,283 | ₩19,363 | -0.07% | 2만 |
|---|
| 2025.12.12 | ₩19,550 | ₩19,777 | ₩19,430 | ₩19,590 | +0.21% | 3.4만 |
|---|
| 2025.12.11 | ₩19,510 | ₩19,643 | ₩19,510 | ₩19,603 | +0.48% | 6.1천 |
|---|
| 2025.12.10 | ₩19,510 | ₩19,710 | ₩19,510 | ₩19,563 | +0.27% | 2.4만 |
|---|
| 2025.12.09 | ₩19,563 | ₩19,657 | ₩19,443 | ₩19,536 | -0.14% | 9.5천 |
|---|
| 2025.12.08 | ₩19,563 | ₩19,657 | ₩19,416 | ₩19,617 | +0.27% | 2.2만 |
|---|
| 2025.12.05 | ₩19,617 | ₩19,697 | ₩19,443 | ₩19,603 | -0.07% | 1.1만 |
|---|
| 2025.12.04 | ₩19,456 | ₩19,563 | ₩19,323 | ₩19,550 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩19,349 | ₩19,536 | ₩19,349 | ₩19,536 | +0.97% | 2.4만 |
|---|
| 2025.12.02 | ₩19,443 | ₩19,496 | ₩19,109 | ₩19,296 | -0.76% | 6.1만 |
|---|
| 2025.12.01 | ₩19,710 | ₩19,710 | ₩19,389 | ₩19,403 | -1.56% | 2.8만 |
|---|
| 2025.11.28 | ₩19,670 | ₩19,777 | ₩19,389 | ₩19,710 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩19,443 | ₩19,590 | ₩19,269 | ₩19,590 | +0.76% | 3.5만 |
|---|
| 2025.11.25 | ₩19,256 | ₩19,430 | ₩19,122 | ₩19,376 | +0.62% | 2.2만 |
|---|
| 2025.11.24 | ₩19,242 | ₩19,376 | ₩19,242 | ₩19,309 | +0.35% | 4만 |
|---|
| 2025.11.21 | ₩19,176 | ₩19,256 | ₩19,042 | ₩19,256 | +0.42% | 3.5만 |
|---|
| 2025.11.20 | ₩19,349 | ₩19,563 | ₩19,176 | ₩19,176 | -0.90% | 3.8만 |
|---|
| 2025.11.19 | ₩19,323 | ₩19,577 | ₩19,323 | ₩19,349 | +0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩19,376 | ₩19,483 | ₩19,296 | ₩19,443 | +0.34% | 2.4만 |
|---|
| 2025.11.17 | ₩19,470 | ₩19,483 | ₩19,202 | ₩19,309 | -0.82% | 4.6만 |
|---|
| 2025.11.14 | ₩19,416 | ₩19,670 | ₩19,242 | ₩19,363 | -0.28% | 4.3만 |
|---|
| 2025.11.13 | ₩19,523 | ₩19,630 | ₩19,510 | ₩19,603 | +0.41% | 2만 |
|---|
| 2025.11.12 | ₩19,710 | ₩19,737 | ₩19,510 | ₩19,630 | -0.41% | 2.3만 |
|---|
| 2025.11.11 | ₩19,510 | ₩19,697 | ₩19,416 | ₩19,603 | +0.48% | 2.4만 |
|---|
| 2025.11.10 | ₩19,349 | ₩19,523 | ₩19,349 | ₩19,510 | +0.83% | 2.1만 |
|---|
| 2025.11.07 | ₩19,536 | ₩19,536 | ₩19,256 | ₩19,323 | -1.09% | 6.1만 |
|---|
| 2025.11.06 | ₩19,657 | ₩19,657 | ₩19,510 | ₩19,563 | -0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩19,603 | ₩19,643 | ₩19,536 | ₩19,577 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩19,657 | ₩19,657 | ₩19,510 | ₩19,590 | -0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩19,643 | ₩19,657 | ₩19,577 | ₩19,657 | +0.07% | 8.3천 |
|---|
| 2025.10.31 | ₩19,710 | ₩19,710 | ₩19,510 | ₩19,657 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩19,296 | ₩19,603 | ₩19,296 | ₩19,523 | +1.18% | 6만 |
|---|
| 2025.10.29 | ₩19,363 | ₩19,416 | ₩19,242 | ₩19,269 | -0.48% | 5.2만 |
|---|
| 2025.10.28 | ₩19,376 | ₩19,376 | ₩19,296 | ₩19,323 | -0.28% | 3.2만 |
|---|
| 2025.10.27 | ₩19,269 | ₩19,376 | ₩19,256 | ₩19,296 | +0.14% | 3.3만 |
|---|
| 2025.10.24 | ₩19,242 | ₩19,296 | ₩19,202 | ₩19,269 | +0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩19,309 | ₩19,309 | ₩19,136 | ₩19,242 | -0.35% | 5.1만 |
|---|
| 2025.10.22 | ₩19,403 | ₩19,403 | ₩19,189 | ₩19,336 | -0.34% | 11.6만 |
|---|
| 2025.10.21 | ₩19,496 | ₩19,577 | ₩19,416 | ₩19,443 | -0.27% | 2.7만 |
|---|
| 2025.10.20 | ₩19,817 | ₩19,817 | ₩19,403 | ₩19,483 | -1.69% | 1.8만 |
|---|
| 2025.10.17 | ₩19,550 | ₩19,590 | ₩19,403 | ₩19,403 | -0.75% | 2.5만 |
|---|
| 2025.10.16 | ₩19,563 | ₩19,683 | ₩19,536 | ₩19,536 | -0.14% | 2.3만 |
|---|
| 2025.10.15 | ₩19,710 | ₩19,723 | ₩19,536 | ₩19,563 | -0.75% | 4.9만 |
|---|
| 2025.10.14 | ₩19,630 | ₩19,750 | ₩19,523 | ₩19,710 | +0.41% | 6.1만 |
|---|
| 2025.10.13 | ₩19,510 | ₩19,617 | ₩19,496 | ₩19,603 | +0.48% | 1.4만 |
|---|
| 2025.10.10 | ₩19,496 | ₩19,590 | ₩19,470 | ₩19,510 | +0.07% | 1.2만 |
|---|