시장 데이터를 불러오는 중
전체 종목
RiverNorth Active Income ETF 과거 주가
RiverNorth Active Income ETF · CEFZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Active Income ETF · CEFZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,546 | ₩10,607 | ₩10,546 | ₩10,607 | +0.57% | 2.5만 |
| 2026.10.08 | ₩10,526 | ₩10,560 | ₩10,506 | ₩10,534 | +0.08% | 6.3천 |
| 2026.10.07 | ₩10,560 | ₩10,580 | ₩10,526 | ₩10,552 | -0.08% | 7.8천 |
| 2026.10.06 | ₩10,627 | ₩10,660 | ₩10,627 | ₩10,647 | +0.19% | 7.9천 |
| 2026.10.05 | ₩10,834 | ₩10,834 | ₩10,580 | ₩10,613 | -2.04% | 5.1천 |
| 2026.10.02 | ₩10,647 | ₩10,647 | ₩10,593 | ₩10,611 | -0.34% | 6.4천 |
| 2026.10.01 | ₩10,446 | ₩10,593 | ₩10,446 | ₩10,593 | +1.41% | 1.6만 |
| 2026.09.30 | ₩10,325 | ₩10,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,557 |
| +2.25% |
| 2.2만 |
| 2026.09.29 | ₩10,526 | ₩10,566 | ₩10,486 | ₩10,546 | +0.19% | 5만 |
|---|
| 2026.09.28 | ₩10,674 | ₩10,674 | ₩10,613 | ₩10,623 | -0.48% | 1.3만 |
|---|
| 2026.09.25 | ₩10,707 | ₩10,727 | ₩10,687 | ₩10,714 | +0.06% | 5.7만 |
|---|
| 2026.09.24 | ₩10,754 | ₩10,754 | ₩10,647 | ₩10,660 | -0.87% | 1.4만 |
|---|
| 2026.09.23 | ₩10,821 | ₩10,821 | ₩10,754 | ₩10,761 | -0.56% | 8.5천 |
|---|
| 2026.09.22 | ₩10,861 | ₩10,861 | ₩10,834 | ₩10,855 | -0.06% | 2.9천 |
|---|
| 2026.09.21 | ₩10,674 | ₩10,834 | ₩10,674 | ₩10,828 | +1.44% | 4.8천 |
|---|
| 2026.09.18 | ₩10,821 | ₩10,821 | ₩10,714 | ₩10,754 | -0.62% | 1.3만 |
|---|
| 2026.09.17 | ₩10,794 | ₩10,821 | ₩10,781 | ₩10,821 | +0.25% | 2.9천 |
|---|
| 2026.09.16 | ₩10,794 | ₩10,794 | ₩10,706 | ₩10,706 | -0.82% | 1.4만 |
|---|
| 2026.09.15 | ₩10,767 | ₩10,794 | ₩10,741 | ₩10,741 | -0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩10,754 | ₩10,821 | ₩10,754 | ₩10,788 | +0.31% | 7.2천 |
|---|
| 2026.09.11 | ₩10,727 | ₩10,881 | ₩10,727 | ₩10,848 | +1.13% | 8.8천 |
|---|
| 2026.09.10 | ₩10,902 | ₩10,902 | ₩10,794 | ₩10,794 | -0.98% | 1.4만 |
|---|
| 2026.09.09 | ₩10,928 | ₩10,942 | ₩10,916 | ₩10,916 | -0.11% | 2.6천 |
|---|
| 2026.09.08 | ₩10,915 | ₩11,009 | ₩10,915 | ₩10,928 | +0.12% | 1.8만 |
|---|
| 2026.09.04 | ₩11,006 | ₩11,036 | ₩10,969 | ₩10,995 | -0.10% | 13.2만 |
|---|
| 2026.09.03 | ₩11,049 | ₩11,049 | ₩11,005 | ₩11,049 | 0.00% | 3.9만 |
|---|
| 2026.09.02 | ₩11,015 | ₩11,036 | ₩11,009 | ₩11,036 | +0.18% | 2.2만 |
|---|
| 2026.09.01 | ₩11,049 | ₩11,049 | ₩11,002 | ₩11,009 | -0.36% | 1.9만 |
|---|
| 2026.08.31 | ₩11,089 | ₩11,103 | ₩11,022 | ₩11,056 | -0.30% | 4.3만 |
|---|
| 2026.08.28 | ₩11,331 | ₩11,331 | ₩11,049 | ₩11,089 | -2.13% | 6.2만 |
|---|
| 2026.08.27 | ₩11,150 | ₩11,264 | ₩11,143 | ₩11,183 | +0.30% | 5.6만 |
|---|
| 2026.08.26 | ₩11,156 | ₩11,170 | ₩11,116 | ₩11,150 | -0.06% | 13.4만 |
|---|
| 2026.08.25 | ₩11,062 | ₩11,277 | ₩11,062 | ₩11,143 | +0.73% | 2.4만 |
|---|
| 2026.08.24 | ₩11,344 | ₩11,344 | ₩11,062 | ₩11,123 | -1.95% | 4.9만 |
|---|
| 2026.08.21 | ₩11,264 | ₩11,277 | ₩11,073 | ₩11,143 | -1.07% | 1.1만 |
|---|
| 2026.08.20 | ₩11,062 | ₩11,170 | ₩11,062 | ₩11,143 | +0.73% | 3천 |
|---|
| 2026.08.19 | ₩11,250 | ₩11,250 | ₩11,143 | ₩11,197 | -0.48% | 1.4만 |
|---|
| 2026.08.18 | ₩11,304 | ₩11,304 | ₩11,143 | ₩11,163 | -1.25% | 1.7만 |
|---|
| 2026.08.17 | ₩11,290 | ₩11,304 | ₩11,214 | ₩11,214 | -0.68% | 1.2만 |
|---|
| 2026.08.14 | ₩11,290 | ₩11,317 | ₩11,264 | ₩11,270 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩11,230 | ₩11,264 | ₩11,210 | ₩11,237 | +0.06% | 2.2천 |
|---|
| 2026.08.12 | ₩11,666 | ₩11,666 | ₩11,156 | ₩11,197 | -4.02% | 2.8만 |
|---|
| 2026.08.11 | ₩11,210 | ₩11,210 | ₩11,135 | ₩11,170 | -0.36% | 5.3천 |
|---|
| 2026.08.10 | ₩11,062 | ₩11,223 | ₩11,062 | ₩11,156 | +0.85% | 1.5만 |
|---|
| 2026.08.07 | ₩11,096 | ₩11,210 | ₩11,096 | ₩11,210 | +1.03% | 1.2만 |
|---|
| 2026.08.06 | ₩11,170 | ₩11,170 | ₩11,009 | ₩11,089 | -0.72% | 3.5만 |
|---|
| 2026.08.05 | ₩11,104 | ₩11,104 | ₩10,969 | ₩11,015 | -0.80% | 1.7만 |
|---|
| 2026.08.04 | ₩10,834 | ₩11,103 | ₩10,834 | ₩11,053 | +2.02% | 5.5천 |
|---|
| 2026.08.03 | ₩10,861 | ₩11,009 | ₩10,861 | ₩10,969 | +0.99% | 5.7만 |
|---|
| 2026.07.31 | ₩10,861 | ₩10,861 | ₩10,727 | ₩10,828 | -0.31% | 2.8만 |
|---|
| 2026.07.30 | ₩10,620 | ₩10,808 | ₩10,620 | ₩10,794 | +1.64% | 8.7천 |
|---|
| 2026.07.29 | ₩10,875 | ₩10,875 | ₩10,801 | ₩10,816 | -0.54% | 9.5천 |
|---|
| 2026.07.28 | ₩10,902 | ₩10,915 | ₩10,879 | ₩10,881 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩10,915 | ₩10,969 | ₩10,888 | ₩10,902 | -0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩10,915 | ₩10,942 | ₩10,861 | ₩10,891 | -0.22% | 5.8천 |
|---|
| 2026.07.23 | ₩10,875 | ₩10,942 | ₩10,875 | ₩10,888 | +0.12% | 7.2만 |
|---|
| 2026.07.22 | ₩11,062 | ₩11,062 | ₩10,928 | ₩10,962 | -0.91% | 2.4만 |
|---|
| 2026.07.21 | ₩10,955 | ₩10,985 | ₩10,942 | ₩10,969 | +0.12% | 2.9만 |
|---|
| 2026.07.20 | ₩11,411 | ₩11,411 | ₩10,915 | ₩10,915 | -4.35% | 5.8천 |
|---|
| 2026.07.17 | ₩11,089 | ₩11,250 | ₩10,969 | ₩10,982 | -0.97% | 1만 |
|---|
| 2026.07.16 | ₩11,089 | ₩11,115 | ₩11,062 | ₩11,072 | -0.16% | 6.9천 |
|---|
| 2026.07.15 | ₩11,049 | ₩11,076 | ₩11,009 | ₩11,069 | +0.18% | 1만 |
|---|
| 2026.07.14 | ₩11,036 | ₩11,036 | ₩10,989 | ₩11,009 | -0.24% | 3.6천 |
|---|
| 2026.07.13 | ₩11,076 | ₩11,076 | ₩10,969 | ₩10,993 | -0.75% | 9.4천 |
|---|
| 2026.07.10 | ₩10,982 | ₩11,076 | ₩10,982 | ₩11,026 | +0.40% | 1.8천 |
|---|
| 2026.07.09 | ₩10,902 | ₩11,036 | ₩10,902 | ₩10,989 | +0.80% | 4.7천 |
|---|
| 2026.07.08 | ₩11,022 | ₩11,022 | ₩10,888 | ₩10,915 | -0.97% | 2.2만 |
|---|
| 2026.07.07 | ₩11,036 | ₩11,076 | ₩11,036 | ₩11,042 | +0.06% | 3.4천 |
|---|
| 2026.07.06 | ₩11,056 | ₩11,103 | ₩11,049 | ₩11,049 | -0.06% | 3.1천 |
|---|
| 2026.07.02 | ₩11,170 | ₩11,170 | ₩11,036 | ₩11,046 | -1.10% | 9.1천 |
|---|
| 2026.07.01 | ₩11,049 | ₩11,116 | ₩11,036 | ₩11,116 | +0.61% | 2.1만 |
|---|
| 2026.06.30 | ₩11,022 | ₩11,049 | ₩10,942 | ₩11,034 | +0.11% | 4만 |
|---|
| 2026.06.29 | ₩10,868 | ₩10,982 | ₩10,868 | ₩10,967 | +0.91% | 5.6천 |
|---|
| 2026.06.26 | ₩10,969 | ₩10,995 | ₩10,955 | ₩10,969 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩10,915 | ₩10,991 | ₩10,915 | ₩10,944 | +0.27% | 8천 |
|---|
| 2026.06.24 | ₩10,908 | ₩10,969 | ₩10,861 | ₩10,897 | -0.10% | 2.8만 |
|---|
| 2026.06.23 | ₩11,009 | ₩11,009 | ₩10,861 | ₩10,908 | -0.91% | 1.8만 |
|---|
| 2026.06.22 | ₩11,116 | ₩11,116 | ₩10,982 | ₩11,015 | -0.90% | 3.2만 |
|---|
| 2026.06.18 | ₩11,089 | ₩11,089 | ₩11,076 | ₩11,088 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩11,109 | ₩11,183 | ₩11,049 | ₩11,049 | -0.54% | 7.4천 |
|---|
| 2026.06.16 | ₩11,062 | ₩11,143 | ₩11,062 | ₩11,111 | +0.44% | 1.3만 |
|---|
| 2026.06.15 | ₩11,076 | ₩11,143 | ₩11,049 | ₩11,138 | +0.56% | 11.4만 |
|---|
| 2026.06.12 | ₩11,009 | ₩11,049 | ₩10,928 | ₩10,982 | -0.24% | 1.4만 |
|---|
| 2026.06.11 | ₩10,928 | ₩10,928 | ₩10,861 | ₩10,908 | -0.18% | 1만 |
|---|
| 2026.06.10 | ₩11,009 | ₩11,009 | ₩10,844 | ₩10,867 | -1.29% | 8.9천 |
|---|
| 2026.06.09 | ₩11,036 | ₩11,036 | ₩10,861 | ₩10,908 | -1.15% | 4천 |
|---|
| 2026.06.08 | ₩10,915 | ₩10,995 | ₩10,902 | ₩10,935 | +0.18% | 5.9천 |
|---|
| 2026.06.05 | ₩11,116 | ₩11,116 | ₩10,915 | ₩10,947 | -1.52% | 7.5천 |
|---|
| 2026.06.04 | ₩11,103 | ₩11,143 | ₩11,096 | ₩11,109 | +0.06% | 1.6천 |
|---|
| 2026.06.03 | ₩11,398 | ₩11,398 | ₩11,036 | ₩11,076 | -2.82% | 9.5천 |
|---|
| 2026.06.02 | ₩11,156 | ₩11,183 | ₩11,129 | ₩11,158 | +0.01% | 1.6만 |
|---|
| 2026.06.01 | ₩11,384 | ₩11,492 | ₩11,049 | ₩11,156 | -2.00% | 1.5만 |
|---|
| 2026.05.29 | ₩11,237 | ₩11,237 | ₩11,116 | ₩11,143 | -0.84% | 2.2만 |
|---|
| 2026.05.28 | ₩10,955 | ₩11,156 | ₩10,955 | ₩11,136 | +1.65% | 2.8만 |
|---|
| 2026.05.27 | ₩11,062 | ₩11,210 | ₩11,062 | ₩11,203 | +1.27% | 1.1만 |
|---|
| 2026.05.26 | ₩11,223 | ₩11,223 | ₩11,143 | ₩11,176 | -0.42% | 7.5천 |
|---|
| 2026.05.22 | ₩11,036 | ₩11,129 | ₩11,036 | ₩11,109 | +0.67% | 1.5만 |
|---|
| 2026.05.21 | ₩11,076 | ₩11,089 | ₩11,015 | ₩11,042 | -0.30% | 6.2천 |
|---|
| 2026.05.20 | ₩10,633 | ₩11,049 | ₩10,633 | ₩11,049 | +3.91% | 8.9천 |
|---|
| 2026.05.19 | ₩10,982 | ₩10,995 | ₩10,942 | ₩10,982 | 0.00% | 6.9천 |
|---|
| 2026.05.18 | ₩11,424 | ₩11,424 | ₩10,942 | ₩10,981 | -3.88% | 1.4만 |
|---|
| 2026.05.15 | ₩11,116 | ₩11,116 | ₩10,998 | ₩11,029 | -0.78% | 6.9천 |
|---|
| 2026.05.14 | ₩11,183 | ₩11,197 | ₩11,129 | ₩11,152 | -0.28% | 9.9천 |
|---|
| 2026.05.13 | ₩11,129 | ₩11,156 | ₩11,116 | ₩11,143 | +0.12% | 8.8천 |
|---|
| 2026.05.12 | ₩11,304 | ₩11,304 | ₩11,089 | ₩11,136 | -1.48% | 7.6천 |
|---|
| 2026.05.11 | ₩11,210 | ₩11,223 | ₩11,176 | ₩11,176 | -0.30% | 5.2천 |
|---|
| 2026.05.08 | ₩11,143 | ₩11,197 | ₩11,116 | ₩11,163 | +0.18% | 3.9천 |
|---|
| 2026.05.07 | ₩11,176 | ₩11,197 | ₩11,089 | ₩11,123 | -0.48% | 8천 |
|---|
| 2026.05.06 | ₩11,210 | ₩11,237 | ₩11,129 | ₩11,194 | -0.14% | 2.1만 |
|---|
| 2026.05.05 | ₩11,156 | ₩11,156 | ₩11,036 | ₩11,109 | -0.42% | 2만 |
|---|
| 2026.05.04 | ₩11,143 | ₩11,156 | ₩11,036 | ₩11,089 | -0.48% | 1.3만 |
|---|
| 2026.05.01 | ₩11,143 | ₩11,156 | ₩11,076 | ₩11,156 | +0.12% | 5.7천 |
|---|
| 2026.04.30 | ₩11,022 | ₩11,103 | ₩10,963 | ₩11,089 | +0.61% | 8.2만 |
|---|
| 2026.04.29 | ₩11,022 | ₩11,022 | ₩10,861 | ₩10,926 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩11,062 | ₩11,156 | ₩10,942 | ₩11,006 | -0.51% | 1.2만 |
|---|
| 2026.04.27 | ₩10,982 | ₩11,103 | ₩10,982 | ₩11,056 | +0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩11,210 | ₩11,210 | ₩10,995 | ₩10,995 | -1.91% | 1.1만 |
|---|
| 2026.04.23 | ₩11,156 | ₩11,156 | ₩10,995 | ₩11,009 | -1.32% | 2.7만 |
|---|
| 2026.04.22 | ₩11,210 | ₩11,210 | ₩11,076 | ₩11,119 | -0.81% | 4.7천 |
|---|
| 2026.04.21 | ₩11,223 | ₩11,250 | ₩11,062 | ₩11,104 | -1.06% | 1.6만 |
|---|
| 2026.04.20 | ₩10,955 | ₩11,223 | ₩10,955 | ₩11,160 | +1.87% | 1.5만 |
|---|
| 2026.04.17 | ₩11,129 | ₩11,197 | ₩11,103 | ₩11,156 | +0.24% | 4.6천 |
|---|
| 2026.04.16 | ₩11,143 | ₩11,143 | ₩11,009 | ₩11,042 | -0.90% | 4.1천 |
|---|
| 2026.04.15 | ₩11,076 | ₩11,089 | ₩11,049 | ₩11,062 | -0.12% | 3.1만 |
|---|
| 2026.04.14 | ₩10,955 | ₩11,049 | ₩10,915 | ₩11,022 | +0.61% | 1.5만 |
|---|
| 2026.04.13 | ₩10,995 | ₩10,995 | ₩10,806 | ₩10,888 | -0.98% | 1.4만 |
|---|
| 2026.04.10 | ₩10,841 | ₩10,888 | ₩10,793 | ₩10,793 | -0.45% | 2.3만 |
|---|
| 2026.04.09 | ₩10,774 | ₩10,875 | ₩10,774 | ₩10,834 | +0.56% | 1.7만 |
|---|
| 2026.04.08 | ₩11,210 | ₩11,210 | ₩10,727 | ₩10,781 | -3.83% | 1.6만 |
|---|
| 2026.04.07 | ₩10,553 | ₩10,607 | ₩10,513 | ₩10,580 | +0.25% | 4.5천 |
|---|
| 2026.04.06 | ₩10,459 | ₩10,633 | ₩10,459 | ₩10,593 | +1.28% | 5.3천 |
|---|
| 2026.04.02 | ₩10,151 | ₩10,593 | ₩10,151 | ₩10,539 | +3.83% | 6.6천 |
|---|
| 2026.04.01 | ₩10,566 | ₩10,633 | ₩10,566 | ₩10,633 | +0.63% | 6.4천 |
|---|
| 2026.03.31 | ₩10,499 | ₩10,566 | ₩10,446 | ₩10,523 | +0.23% | 2.1만 |
|---|
| 2026.03.30 | ₩10,466 | ₩10,466 | ₩10,325 | ₩10,325 | -1.35% | 3.5천 |
|---|
| 2026.03.27 | ₩10,687 | ₩10,687 | ₩10,459 | ₩10,466 | -2.07% | 3.9천 |
|---|
| 2026.03.26 | ₩10,687 | ₩10,714 | ₩10,593 | ₩10,607 | -0.75% | 2.9만 |
|---|
| 2026.03.25 | ₩10,566 | ₩10,703 | ₩10,566 | ₩10,680 | +1.08% | 2.3천 |
|---|
| 2026.03.24 | ₩10,557 | ₩10,633 | ₩10,553 | ₩10,566 | +0.09% | 5.8천 |
|---|
| 2026.03.23 | ₩10,566 | ₩10,620 | ₩10,539 | ₩10,539 | -0.25% | 1.6만 |
|---|
| 2026.03.20 | ₩10,700 | ₩10,700 | ₩10,472 | ₩10,472 | -2.13% | 1.4만 |
|---|
| 2026.03.19 | ₩10,580 | ₩10,647 | ₩10,526 | ₩10,593 | +0.13% | 2.9천 |
|---|
| 2026.03.18 | ₩10,754 | ₩10,754 | ₩10,660 | ₩10,667 | -0.81% | 6.6천 |
|---|
| 2026.03.17 | ₩10,861 | ₩10,861 | ₩10,727 | ₩10,741 | -1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩10,767 | ₩10,767 | ₩10,653 | ₩10,653 | -1.06% | 1.6만 |
|---|
| 2026.03.13 | ₩10,660 | ₩10,667 | ₩10,613 | ₩10,633 | -0.25% | 4.7천 |
|---|
| 2026.03.12 | ₩10,727 | ₩10,741 | ₩10,666 | ₩10,666 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩10,942 | ₩10,942 | ₩10,727 | ₩10,761 | -1.65% | 6.5천 |
|---|
| 2026.03.10 | ₩10,821 | ₩10,821 | ₩10,580 | ₩10,742 | -0.73% | 8천 |
|---|
| 2026.03.09 | ₩10,969 | ₩10,969 | ₩10,459 | ₩10,700 | -2.44% | 1.2만 |
|---|
| 2026.03.06 | ₩10,808 | ₩10,808 | ₩10,660 | ₩10,687 | -1.12% | 7.1천 |
|---|
| 2026.03.05 | ₩10,895 | ₩10,895 | ₩10,792 | ₩10,821 | -0.68% | 6.1천 |
|---|
| 2026.03.04 | ₩10,794 | ₩10,969 | ₩10,794 | ₩10,948 | +1.43% | 1.6만 |
|---|
| 2026.03.03 | ₩11,129 | ₩11,129 | ₩10,794 | ₩10,869 | -2.34% | 1.2만 |
|---|
| 2026.03.02 | ₩10,995 | ₩11,197 | ₩10,962 | ₩11,036 | +0.37% | 1만 |
|---|
| 2026.02.27 | ₩11,009 | ₩11,022 | ₩10,969 | ₩10,995 | -0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩11,143 | ₩11,143 | ₩11,022 | ₩11,049 | -0.84% | 1.1만 |
|---|
| 2026.02.25 | ₩11,089 | ₩11,143 | ₩11,089 | ₩11,143 | +0.48% | 6.1천 |
|---|
| 2026.02.24 | ₩11,062 | ₩11,099 | ₩11,062 | ₩11,097 | +0.32% | 8.5천 |
|---|
| 2026.02.23 | ₩11,250 | ₩11,250 | ₩11,049 | ₩11,049 | -1.79% | 3.5천 |
|---|
| 2026.02.20 | ₩11,049 | ₩11,197 | ₩11,049 | ₩11,183 | +1.21% | 1.7만 |
|---|
| 2026.02.19 | ₩11,371 | ₩11,371 | ₩11,116 | ₩11,116 | -2.24% | 2.5만 |
|---|
| 2026.02.18 | ₩11,197 | ₩11,250 | ₩11,156 | ₩11,210 | +0.12% | 7천 |
|---|
| 2026.02.17 | ₩11,183 | ₩11,183 | ₩11,143 | ₩11,170 | -0.12% | 1.7만 |
|---|
| 2026.02.13 | ₩11,121 | ₩11,197 | ₩11,116 | ₩11,183 | +0.55% | 1.2만 |
|---|
| 2026.02.12 | ₩11,230 | ₩11,230 | ₩11,123 | ₩11,129 | -0.90% | 2.6천 |
|---|
| 2026.02.11 | ₩11,331 | ₩11,331 | ₩11,234 | ₩11,237 | -0.83% | 2.1천 |
|---|
| 2026.02.10 | ₩11,214 | ₩11,277 | ₩11,198 | ₩11,250 | +0.32% | 2천 |
|---|
| 2026.02.09 | ₩10,982 | ₩11,210 | ₩10,982 | ₩11,183 | +1.83% | 3.1만 |
|---|
| 2026.02.06 | ₩11,049 | ₩11,116 | ₩11,036 | ₩11,076 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩11,129 | ₩11,129 | ₩11,009 | ₩11,022 | -0.96% | 2.2천 |
|---|
| 2026.02.04 | ₩11,116 | ₩11,116 | ₩11,022 | ₩11,089 | -0.24% | 1.4천 |
|---|
| 2026.02.03 | ₩10,982 | ₩11,109 | ₩10,982 | ₩11,062 | +0.73% | 2.3만 |
|---|
| 2026.02.02 | ₩11,250 | ₩11,331 | ₩11,049 | ₩11,129 | -1.07% | 2.1만 |
|---|
| 2026.01.30 | ₩10,888 | ₩11,445 | ₩10,848 | ₩11,129 | +2.22% | 2.1만 |
|---|
| 2026.01.29 | ₩11,357 | ₩11,357 | ₩11,076 | ₩11,125 | -2.04% | 8.4천 |
|---|
| 2026.01.28 | ₩11,197 | ₩11,290 | ₩11,183 | ₩11,250 | +0.48% | 5.3천 |
|---|
| 2026.01.27 | ₩11,264 | ₩11,264 | ₩11,197 | ₩11,223 | -0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩11,331 | ₩11,331 | ₩11,197 | ₩11,223 | -0.95% | 1.8만 |
|---|
| 2026.01.23 | ₩11,492 | ₩11,492 | ₩11,183 | ₩11,250 | -2.10% | 2.6만 |
|---|
| 2026.01.22 | ₩11,264 | ₩11,264 | ₩11,215 | ₩11,264 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩11,183 | ₩11,223 | ₩11,129 | ₩11,210 | +0.24% | 1.3만 |
|---|
| 2026.01.20 | ₩11,384 | ₩11,384 | ₩11,066 | ₩11,089 | -2.59% | 1.3만 |
|---|
| 2026.01.16 | ₩11,183 | ₩11,237 | ₩11,183 | ₩11,237 | +0.48% | 6.2천 |
|---|
| 2026.01.15 | ₩11,243 | ₩11,264 | ₩11,210 | ₩11,237 | -0.06% | 9.2천 |
|---|
| 2026.01.14 | ₩11,344 | ₩11,344 | ₩11,195 | ₩11,223 | -1.06% | 7.2천 |
|---|
| 2026.01.13 | ₩11,317 | ₩11,317 | ₩11,183 | ₩11,237 | -0.71% | 8.4천 |
|---|
| 2026.01.12 | ₩11,156 | ₩11,197 | ₩11,116 | ₩11,197 | +0.36% | 6.3천 |
|---|
| 2026.01.09 | ₩11,080 | ₩11,116 | ₩11,062 | ₩11,089 | +0.08% | 8.2천 |
|---|
| 2026.01.08 | ₩11,069 | ₩11,089 | ₩11,022 | ₩11,089 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩11,052 | ₩11,076 | ₩11,033 | ₩11,076 | +0.22% | 8.6천 |
|---|
| 2026.01.06 | ₩11,290 | ₩11,290 | ₩11,049 | ₩11,062 | -2.02% | 1.9만 |
|---|
| 2026.01.05 | ₩11,290 | ₩11,290 | ₩11,029 | ₩11,089 | -1.78% | 1.3만 |
|---|
| 2026.01.02 | ₩11,304 | ₩11,304 | ₩10,995 | ₩11,003 | -2.66% | 6천 |
|---|
| 2025.12.31 | ₩10,958 | ₩11,036 | ₩10,958 | ₩10,982 | +0.22% | 9.2천 |
|---|
| 2025.12.30 | ₩10,834 | ₩11,036 | ₩10,834 | ₩10,961 | +1.16% | 9.2천 |
|---|
| 2025.12.29 | ₩11,277 | ₩11,277 | ₩10,888 | ₩11,009 | -2.38% | 1.2만 |
|---|
| 2025.12.26 | ₩11,011 | ₩11,076 | ₩10,989 | ₩10,998 | -0.12% | 1.4만 |
|---|
| 2025.12.24 | ₩11,103 | ₩11,103 | ₩10,978 | ₩10,978 | -1.12% | 3.7천 |
|---|
| 2025.12.23 | ₩11,344 | ₩11,344 | ₩10,955 | ₩11,029 | -2.78% | 7.4천 |
|---|
| 2025.12.22 | ₩10,982 | ₩11,103 | ₩10,942 | ₩11,022 | +0.37% | 3.4만 |
|---|
| 2025.12.19 | ₩11,129 | ₩11,129 | ₩10,942 | ₩10,982 | -1.33% | 6만 |
|---|
| 2025.12.18 | ₩11,062 | ₩11,062 | ₩10,993 | ₩10,993 | -0.63% | 4.1천 |
|---|
| 2025.12.17 | ₩11,009 | ₩11,009 | ₩10,930 | ₩10,930 | -0.72% | 3.8천 |
|---|
| 2025.12.16 | ₩11,014 | ₩11,014 | ₩10,928 | ₩10,962 | -0.47% | 6천 |
|---|
| 2025.12.15 | ₩11,036 | ₩11,089 | ₩10,995 | ₩11,002 | -0.30% | 1.1만 |
|---|
| 2025.12.12 | ₩11,096 | ₩11,096 | ₩11,005 | ₩11,005 | -0.82% | 1.5천 |
|---|
| 2025.12.11 | ₩11,072 | ₩11,143 | ₩11,072 | ₩11,091 | +0.17% | 4.7천 |
|---|
| 2025.12.10 | ₩11,129 | ₩11,129 | ₩10,995 | ₩11,123 | -0.06% | 5.4천 |
|---|
| 2025.12.09 | ₩10,888 | ₩11,049 | ₩10,888 | ₩10,982 | +0.86% | 2.3천 |
|---|
| 2025.12.08 | ₩10,955 | ₩11,103 | ₩10,955 | ₩11,049 | +0.86% | 4.7천 |
|---|
| 2025.12.05 | ₩11,062 | ₩11,143 | ₩11,046 | ₩11,069 | +0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩11,009 | ₩11,103 | ₩11,009 | ₩11,062 | +0.49% | 1.7천 |
|---|
| 2025.12.03 | ₩11,264 | ₩11,264 | ₩10,955 | ₩10,995 | -2.38% | 1.2만 |
|---|
| 2025.12.02 | ₩11,036 | ₩11,049 | ₩10,944 | ₩10,975 | -0.55% | 9.3천 |
|---|
| 2025.12.01 | ₩11,037 | ₩11,076 | ₩10,969 | ₩10,995 | -0.38% | 7.3천 |
|---|
| 2025.11.28 | ₩11,250 | ₩11,250 | ₩10,848 | ₩11,210 | -0.36% | 5.7천 |
|---|
| 2025.11.26 | ₩11,022 | ₩11,049 | ₩10,875 | ₩10,987 | -0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩10,915 | ₩10,942 | ₩10,727 | ₩10,902 | -0.12% | 8.9천 |
|---|
| 2025.11.24 | ₩10,875 | ₩10,928 | ₩10,834 | ₩10,888 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩10,848 | ₩10,848 | ₩10,699 | ₩10,814 | -0.31% | 5.9천 |
|---|
| 2025.11.20 | ₩10,982 | ₩10,982 | ₩10,700 | ₩10,700 | -2.56% | 2만 |
|---|
| 2025.11.19 | ₩10,821 | ₩10,902 | ₩10,782 | ₩10,875 | +0.50% | 2.6천 |
|---|
| 2025.11.18 | ₩10,834 | ₩10,848 | ₩10,773 | ₩10,834 | 0.00% | 2.3천 |
|---|
| 2025.11.17 | ₩10,955 | ₩10,955 | ₩10,834 | ₩10,834 | -1.10% | 3.4천 |
|---|
| 2025.11.14 | ₩10,915 | ₩10,928 | ₩10,861 | ₩10,888 | -0.25% | 1.1만 |
|---|
| 2025.11.13 | ₩11,049 | ₩11,049 | ₩10,888 | ₩10,908 | -1.27% | 25.7만 |
|---|
| 2025.11.12 | ₩11,089 | ₩11,089 | ₩10,995 | ₩11,036 | -0.48% | 6.9천 |
|---|
| 2025.11.11 | ₩11,036 | ₩11,036 | ₩10,995 | ₩11,022 | -0.12% | 7.8천 |
|---|
| 2025.11.10 | ₩10,955 | ₩10,982 | ₩10,948 | ₩10,969 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩10,774 | ₩10,821 | ₩10,774 | ₩10,821 | +0.44% | 4천 |
|---|
| 2025.11.06 | ₩10,620 | ₩10,922 | ₩10,620 | ₩10,861 | +2.27% | 1.1만 |
|---|
| 2025.11.05 | ₩10,895 | ₩10,928 | ₩10,895 | ₩10,902 | +0.06% | 6.8천 |
|---|
| 2025.11.04 | ₩10,942 | ₩10,942 | ₩10,875 | ₩10,881 | -0.55% | 2.9천 |
|---|
| 2025.11.03 | ₩10,969 | ₩11,022 | ₩10,902 | ₩10,995 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩10,995 | ₩10,995 | ₩10,902 | ₩10,962 | -0.30% | 1.4만 |
|---|
| 2025.10.30 | ₩10,995 | ₩10,995 | ₩10,915 | ₩10,942 | -0.49% | 6.2만 |
|---|
| 2025.10.29 | ₩11,223 | ₩11,223 | ₩11,091 | ₩11,091 | -1.18% | 7.3천 |
|---|
| 2025.10.28 | ₩11,156 | ₩11,170 | ₩11,103 | ₩11,129 | -0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩11,156 | ₩11,156 | ₩11,089 | ₩11,143 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩11,076 | ₩11,103 | ₩11,073 | ₩11,076 | 0.00% | 1.7천 |
|---|
| 2025.10.23 | ₩10,974 | ₩11,076 | ₩10,915 | ₩11,009 | +0.32% | 2.7만 |
|---|
| 2025.10.22 | ₩11,011 | ₩11,073 | ₩10,973 | ₩10,973 | -0.35% | 2.7천 |
|---|
| 2025.10.21 | ₩10,975 | ₩11,032 | ₩10,888 | ₩10,991 | +0.15% | 2.4천 |
|---|
| 2025.10.20 | ₩10,888 | ₩11,022 | ₩10,888 | ₩10,989 | +0.92% | 9.9천 |
|---|
| 2025.10.17 | ₩10,873 | ₩10,922 | ₩10,871 | ₩10,922 | +0.44% | 1.4천 |
|---|
| 2025.10.16 | ₩10,969 | ₩11,074 | ₩10,969 | ₩11,022 | +0.49% | 3.7천 |
|---|
| 2025.10.15 | ₩10,942 | ₩11,062 | ₩10,928 | ₩11,029 | +0.80% | 3.5천 |
|---|
| 2025.10.14 | ₩10,741 | ₩10,995 | ₩10,741 | ₩10,952 | +1.97% | 3.7천 |
|---|
| 2025.10.13 | ₩11,156 | ₩11,156 | ₩10,876 | ₩10,955 | -1.80% | 5.8천 |
|---|
| 2025.10.10 | ₩11,223 | ₩11,223 | ₩10,875 | ₩10,875 | -3.11% | 4.7천 |
|---|