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 | ₩10,552 | ₩10,612 | ₩10,552 | ₩10,612 | +0.57% | 2.5만 |
| 2026.10.08 | ₩10,531 | ₩10,565 | ₩10,511 | ₩10,540 | +0.08% | 6.3천 |
| 2026.10.07 | ₩10,565 | ₩10,585 | ₩10,531 | ₩10,557 | -0.08% | 7.8천 |
| 2026.10.06 | ₩10,632 | ₩10,666 | ₩10,632 | ₩10,652 | +0.19% | 7.9천 |
| 2026.10.05 | ₩10,840 | ₩10,840 | ₩10,585 | ₩10,619 | -2.04% | 5.1천 |
| 2026.10.02 | ₩10,652 | ₩10,652 | ₩10,599 | ₩10,616 | -0.34% | 6.4천 |
| 2026.10.01 | ₩10,451 | ₩10,599 | ₩10,451 | ₩10,599 | +1.41% | 1.6만 |
| 2026.09.30 | ₩10,330 | ₩10,625 | ₩10,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,562 |
| +2.25% |
| 2.2만 |
| 2026.09.29 | ₩10,531 | ₩10,572 | ₩10,491 | ₩10,552 | +0.19% | 5만 |
|---|
| 2026.09.28 | ₩10,679 | ₩10,679 | ₩10,619 | ₩10,628 | -0.48% | 1.3만 |
|---|
| 2026.09.25 | ₩10,713 | ₩10,733 | ₩10,692 | ₩10,719 | +0.06% | 5.7만 |
|---|
| 2026.09.24 | ₩10,760 | ₩10,760 | ₩10,652 | ₩10,666 | -0.87% | 1.4만 |
|---|
| 2026.09.23 | ₩10,827 | ₩10,827 | ₩10,760 | ₩10,766 | -0.56% | 8.5천 |
|---|
| 2026.09.22 | ₩10,867 | ₩10,867 | ₩10,840 | ₩10,860 | -0.06% | 2.9천 |
|---|
| 2026.09.21 | ₩10,679 | ₩10,840 | ₩10,679 | ₩10,833 | +1.44% | 4.8천 |
|---|
| 2026.09.18 | ₩10,827 | ₩10,827 | ₩10,719 | ₩10,760 | -0.62% | 1.3만 |
|---|
| 2026.09.17 | ₩10,800 | ₩10,827 | ₩10,786 | ₩10,827 | +0.25% | 2.9천 |
|---|
| 2026.09.16 | ₩10,800 | ₩10,800 | ₩10,711 | ₩10,711 | -0.82% | 1.4만 |
|---|
| 2026.09.15 | ₩10,773 | ₩10,800 | ₩10,746 | ₩10,746 | -0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩10,760 | ₩10,827 | ₩10,760 | ₩10,793 | +0.31% | 7.2천 |
|---|
| 2026.09.11 | ₩10,733 | ₩10,887 | ₩10,733 | ₩10,853 | +1.13% | 8.8천 |
|---|
| 2026.09.10 | ₩10,907 | ₩10,907 | ₩10,800 | ₩10,800 | -0.98% | 1.4만 |
|---|
| 2026.09.09 | ₩10,934 | ₩10,947 | ₩10,922 | ₩10,922 | -0.11% | 2.6천 |
|---|
| 2026.09.08 | ₩10,921 | ₩11,014 | ₩10,921 | ₩10,934 | +0.12% | 1.8만 |
|---|
| 2026.09.04 | ₩11,012 | ₩11,041 | ₩10,974 | ₩11,001 | -0.10% | 13.2만 |
|---|
| 2026.09.03 | ₩11,055 | ₩11,055 | ₩11,010 | ₩11,055 | 0.00% | 3.9만 |
|---|
| 2026.09.02 | ₩11,021 | ₩11,041 | ₩11,014 | ₩11,041 | +0.18% | 2.2만 |
|---|
| 2026.09.01 | ₩11,055 | ₩11,055 | ₩11,008 | ₩11,014 | -0.36% | 1.9만 |
|---|
| 2026.08.31 | ₩11,095 | ₩11,108 | ₩11,028 | ₩11,061 | -0.30% | 4.3만 |
|---|
| 2026.08.28 | ₩11,336 | ₩11,336 | ₩11,055 | ₩11,095 | -2.13% | 6.2만 |
|---|
| 2026.08.27 | ₩11,155 | ₩11,269 | ₩11,149 | ₩11,189 | +0.30% | 5.6만 |
|---|
| 2026.08.26 | ₩11,162 | ₩11,175 | ₩11,122 | ₩11,155 | -0.06% | 13.4만 |
|---|
| 2026.08.25 | ₩11,068 | ₩11,283 | ₩11,068 | ₩11,149 | +0.73% | 2.4만 |
|---|
| 2026.08.24 | ₩11,350 | ₩11,350 | ₩11,068 | ₩11,128 | -1.95% | 4.9만 |
|---|
| 2026.08.21 | ₩11,269 | ₩11,283 | ₩11,079 | ₩11,149 | -1.07% | 1.1만 |
|---|
| 2026.08.20 | ₩11,068 | ₩11,175 | ₩11,068 | ₩11,149 | +0.73% | 3천 |
|---|
| 2026.08.19 | ₩11,256 | ₩11,256 | ₩11,149 | ₩11,202 | -0.48% | 1.4만 |
|---|
| 2026.08.18 | ₩11,310 | ₩11,310 | ₩11,149 | ₩11,169 | -1.25% | 1.7만 |
|---|
| 2026.08.17 | ₩11,296 | ₩11,310 | ₩11,220 | ₩11,220 | -0.68% | 1.2만 |
|---|
| 2026.08.14 | ₩11,296 | ₩11,323 | ₩11,269 | ₩11,276 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩11,236 | ₩11,269 | ₩11,216 | ₩11,243 | +0.06% | 2.2천 |
|---|
| 2026.08.12 | ₩11,672 | ₩11,672 | ₩11,162 | ₩11,202 | -4.02% | 2.8만 |
|---|
| 2026.08.11 | ₩11,216 | ₩11,216 | ₩11,141 | ₩11,175 | -0.36% | 5.3천 |
|---|
| 2026.08.10 | ₩11,068 | ₩11,229 | ₩11,068 | ₩11,162 | +0.85% | 1.5만 |
|---|
| 2026.08.07 | ₩11,102 | ₩11,216 | ₩11,102 | ₩11,216 | +1.03% | 1.2만 |
|---|
| 2026.08.06 | ₩11,175 | ₩11,175 | ₩11,014 | ₩11,095 | -0.72% | 3.5만 |
|---|
| 2026.08.05 | ₩11,110 | ₩11,110 | ₩10,974 | ₩11,021 | -0.80% | 1.7만 |
|---|
| 2026.08.04 | ₩10,840 | ₩11,108 | ₩10,840 | ₩11,059 | +2.02% | 5.5천 |
|---|
| 2026.08.03 | ₩10,867 | ₩11,014 | ₩10,867 | ₩10,974 | +0.99% | 5.7만 |
|---|
| 2026.07.31 | ₩10,867 | ₩10,867 | ₩10,733 | ₩10,833 | -0.31% | 2.8만 |
|---|
| 2026.07.30 | ₩10,625 | ₩10,813 | ₩10,625 | ₩10,800 | +1.64% | 8.7천 |
|---|
| 2026.07.29 | ₩10,880 | ₩10,880 | ₩10,807 | ₩10,821 | -0.54% | 9.5천 |
|---|
| 2026.07.28 | ₩10,907 | ₩10,921 | ₩10,884 | ₩10,887 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩10,921 | ₩10,974 | ₩10,894 | ₩10,907 | -0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩10,921 | ₩10,947 | ₩10,867 | ₩10,896 | -0.22% | 5.8천 |
|---|
| 2026.07.23 | ₩10,880 | ₩10,947 | ₩10,880 | ₩10,894 | +0.12% | 7.2만 |
|---|
| 2026.07.22 | ₩11,068 | ₩11,068 | ₩10,934 | ₩10,967 | -0.91% | 2.4만 |
|---|
| 2026.07.21 | ₩10,961 | ₩10,990 | ₩10,947 | ₩10,974 | +0.12% | 2.9만 |
|---|
| 2026.07.20 | ₩11,417 | ₩11,417 | ₩10,921 | ₩10,921 | -4.35% | 5.8천 |
|---|
| 2026.07.17 | ₩11,095 | ₩11,256 | ₩10,974 | ₩10,988 | -0.97% | 1만 |
|---|
| 2026.07.16 | ₩11,095 | ₩11,120 | ₩11,068 | ₩11,078 | -0.16% | 6.9천 |
|---|
| 2026.07.15 | ₩11,055 | ₩11,082 | ₩11,014 | ₩11,075 | +0.18% | 1만 |
|---|
| 2026.07.14 | ₩11,041 | ₩11,041 | ₩10,994 | ₩11,014 | -0.24% | 3.6천 |
|---|
| 2026.07.13 | ₩11,082 | ₩11,082 | ₩10,974 | ₩10,998 | -0.75% | 9.4천 |
|---|
| 2026.07.10 | ₩10,988 | ₩11,082 | ₩10,988 | ₩11,032 | +0.40% | 1.8천 |
|---|
| 2026.07.09 | ₩10,907 | ₩11,041 | ₩10,907 | ₩10,994 | +0.80% | 4.7천 |
|---|
| 2026.07.08 | ₩11,028 | ₩11,028 | ₩10,894 | ₩10,921 | -0.97% | 2.2만 |
|---|
| 2026.07.07 | ₩11,041 | ₩11,082 | ₩11,041 | ₩11,048 | +0.06% | 3.4천 |
|---|
| 2026.07.06 | ₩11,061 | ₩11,108 | ₩11,055 | ₩11,055 | -0.06% | 3.1천 |
|---|
| 2026.07.02 | ₩11,175 | ₩11,175 | ₩11,041 | ₩11,052 | -1.10% | 9.1천 |
|---|
| 2026.07.01 | ₩11,055 | ₩11,122 | ₩11,041 | ₩11,122 | +0.61% | 2.1만 |
|---|
| 2026.06.30 | ₩11,028 | ₩11,055 | ₩10,947 | ₩11,040 | +0.11% | 4만 |
|---|
| 2026.06.29 | ₩10,874 | ₩10,988 | ₩10,874 | ₩10,973 | +0.91% | 5.6천 |
|---|
| 2026.06.26 | ₩10,974 | ₩11,001 | ₩10,961 | ₩10,974 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩10,921 | ₩10,997 | ₩10,921 | ₩10,950 | +0.27% | 8천 |
|---|
| 2026.06.24 | ₩10,914 | ₩10,974 | ₩10,867 | ₩10,903 | -0.10% | 2.8만 |
|---|
| 2026.06.23 | ₩11,014 | ₩11,014 | ₩10,867 | ₩10,914 | -0.91% | 1.8만 |
|---|
| 2026.06.22 | ₩11,122 | ₩11,122 | ₩10,988 | ₩11,021 | -0.90% | 3.2만 |
|---|
| 2026.06.18 | ₩11,095 | ₩11,095 | ₩11,082 | ₩11,094 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩11,115 | ₩11,189 | ₩11,055 | ₩11,055 | -0.54% | 7.4천 |
|---|
| 2026.06.16 | ₩11,068 | ₩11,149 | ₩11,068 | ₩11,116 | +0.44% | 1.3만 |
|---|
| 2026.06.15 | ₩11,082 | ₩11,149 | ₩11,055 | ₩11,143 | +0.56% | 11.4만 |
|---|
| 2026.06.12 | ₩11,014 | ₩11,055 | ₩10,934 | ₩10,988 | -0.24% | 1.4만 |
|---|
| 2026.06.11 | ₩10,934 | ₩10,934 | ₩10,867 | ₩10,914 | -0.18% | 1만 |
|---|
| 2026.06.10 | ₩11,014 | ₩11,014 | ₩10,849 | ₩10,872 | -1.29% | 8.9천 |
|---|
| 2026.06.09 | ₩11,041 | ₩11,041 | ₩10,867 | ₩10,914 | -1.15% | 4천 |
|---|
| 2026.06.08 | ₩10,921 | ₩11,001 | ₩10,907 | ₩10,941 | +0.18% | 5.9천 |
|---|
| 2026.06.05 | ₩11,122 | ₩11,122 | ₩10,921 | ₩10,953 | -1.52% | 7.5천 |
|---|
| 2026.06.04 | ₩11,108 | ₩11,149 | ₩11,102 | ₩11,115 | +0.06% | 1.6천 |
|---|
| 2026.06.03 | ₩11,404 | ₩11,404 | ₩11,041 | ₩11,082 | -2.82% | 9.5천 |
|---|
| 2026.06.02 | ₩11,162 | ₩11,189 | ₩11,135 | ₩11,163 | +0.01% | 1.6만 |
|---|
| 2026.06.01 | ₩11,390 | ₩11,497 | ₩11,055 | ₩11,162 | -2.00% | 1.5만 |
|---|
| 2026.05.29 | ₩11,243 | ₩11,243 | ₩11,122 | ₩11,149 | -0.84% | 2.2만 |
|---|
| 2026.05.28 | ₩10,961 | ₩11,162 | ₩10,961 | ₩11,142 | +1.65% | 2.8만 |
|---|
| 2026.05.27 | ₩11,068 | ₩11,216 | ₩11,068 | ₩11,209 | +1.27% | 1.1만 |
|---|
| 2026.05.26 | ₩11,229 | ₩11,229 | ₩11,149 | ₩11,182 | -0.42% | 7.5천 |
|---|
| 2026.05.22 | ₩11,041 | ₩11,135 | ₩11,041 | ₩11,115 | +0.67% | 1.5만 |
|---|
| 2026.05.21 | ₩11,082 | ₩11,095 | ₩11,021 | ₩11,048 | -0.30% | 6.2천 |
|---|
| 2026.05.20 | ₩10,639 | ₩11,055 | ₩10,639 | ₩11,055 | +3.91% | 8.9천 |
|---|
| 2026.05.19 | ₩10,988 | ₩11,001 | ₩10,947 | ₩10,988 | 0.00% | 6.9천 |
|---|
| 2026.05.18 | ₩11,430 | ₩11,430 | ₩10,947 | ₩10,986 | -3.88% | 1.4만 |
|---|
| 2026.05.15 | ₩11,122 | ₩11,122 | ₩11,004 | ₩11,035 | -0.78% | 6.9천 |
|---|
| 2026.05.14 | ₩11,189 | ₩11,202 | ₩11,135 | ₩11,158 | -0.28% | 9.9천 |
|---|
| 2026.05.13 | ₩11,135 | ₩11,162 | ₩11,122 | ₩11,149 | +0.12% | 8.8천 |
|---|
| 2026.05.12 | ₩11,310 | ₩11,310 | ₩11,095 | ₩11,142 | -1.48% | 7.6천 |
|---|
| 2026.05.11 | ₩11,216 | ₩11,229 | ₩11,182 | ₩11,182 | -0.30% | 5.2천 |
|---|
| 2026.05.08 | ₩11,149 | ₩11,202 | ₩11,122 | ₩11,169 | +0.18% | 3.9천 |
|---|
| 2026.05.07 | ₩11,182 | ₩11,202 | ₩11,095 | ₩11,128 | -0.48% | 8천 |
|---|
| 2026.05.06 | ₩11,216 | ₩11,243 | ₩11,135 | ₩11,200 | -0.14% | 2.1만 |
|---|
| 2026.05.05 | ₩11,162 | ₩11,162 | ₩11,041 | ₩11,115 | -0.42% | 2만 |
|---|
| 2026.05.04 | ₩11,149 | ₩11,162 | ₩11,041 | ₩11,095 | -0.48% | 1.3만 |
|---|
| 2026.05.01 | ₩11,149 | ₩11,162 | ₩11,082 | ₩11,162 | +0.12% | 5.7천 |
|---|
| 2026.04.30 | ₩11,028 | ₩11,108 | ₩10,969 | ₩11,095 | +0.61% | 8.2만 |
|---|
| 2026.04.29 | ₩11,028 | ₩11,028 | ₩10,867 | ₩10,931 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩11,068 | ₩11,162 | ₩10,947 | ₩11,012 | -0.51% | 1.2만 |
|---|
| 2026.04.27 | ₩10,988 | ₩11,108 | ₩10,988 | ₩11,061 | +0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩11,216 | ₩11,216 | ₩11,001 | ₩11,001 | -1.91% | 1.1만 |
|---|
| 2026.04.23 | ₩11,162 | ₩11,162 | ₩11,001 | ₩11,014 | -1.32% | 2.7만 |
|---|
| 2026.04.22 | ₩11,216 | ₩11,216 | ₩11,082 | ₩11,124 | -0.81% | 4.7천 |
|---|
| 2026.04.21 | ₩11,229 | ₩11,256 | ₩11,068 | ₩11,110 | -1.06% | 1.6만 |
|---|
| 2026.04.20 | ₩10,961 | ₩11,229 | ₩10,961 | ₩11,166 | +1.87% | 1.5만 |
|---|
| 2026.04.17 | ₩11,135 | ₩11,202 | ₩11,108 | ₩11,162 | +0.24% | 4.6천 |
|---|
| 2026.04.16 | ₩11,149 | ₩11,149 | ₩11,014 | ₩11,048 | -0.90% | 4.1천 |
|---|
| 2026.04.15 | ₩11,082 | ₩11,095 | ₩11,055 | ₩11,068 | -0.12% | 3.1만 |
|---|
| 2026.04.14 | ₩10,961 | ₩11,055 | ₩10,921 | ₩11,028 | +0.61% | 1.5만 |
|---|
| 2026.04.13 | ₩11,001 | ₩11,001 | ₩10,812 | ₩10,894 | -0.98% | 1.4만 |
|---|
| 2026.04.10 | ₩10,847 | ₩10,894 | ₩10,798 | ₩10,798 | -0.45% | 2.3만 |
|---|
| 2026.04.09 | ₩10,780 | ₩10,880 | ₩10,780 | ₩10,840 | +0.56% | 1.7만 |
|---|
| 2026.04.08 | ₩11,216 | ₩11,216 | ₩10,733 | ₩10,786 | -3.83% | 1.6만 |
|---|
| 2026.04.07 | ₩10,558 | ₩10,612 | ₩10,518 | ₩10,585 | +0.25% | 4.5천 |
|---|
| 2026.04.06 | ₩10,464 | ₩10,639 | ₩10,464 | ₩10,599 | +1.28% | 5.3천 |
|---|
| 2026.04.02 | ₩10,156 | ₩10,599 | ₩10,156 | ₩10,545 | +3.83% | 6.6천 |
|---|
| 2026.04.01 | ₩10,572 | ₩10,639 | ₩10,572 | ₩10,639 | +0.63% | 6.4천 |
|---|
| 2026.03.31 | ₩10,505 | ₩10,572 | ₩10,451 | ₩10,529 | +0.23% | 2.1만 |
|---|
| 2026.03.30 | ₩10,471 | ₩10,471 | ₩10,330 | ₩10,330 | -1.35% | 3.5천 |
|---|
| 2026.03.27 | ₩10,692 | ₩10,692 | ₩10,464 | ₩10,471 | -2.07% | 3.9천 |
|---|
| 2026.03.26 | ₩10,692 | ₩10,719 | ₩10,599 | ₩10,612 | -0.75% | 2.9만 |
|---|
| 2026.03.25 | ₩10,572 | ₩10,709 | ₩10,572 | ₩10,686 | +1.08% | 2.3천 |
|---|
| 2026.03.24 | ₩10,562 | ₩10,639 | ₩10,558 | ₩10,572 | +0.09% | 5.8천 |
|---|
| 2026.03.23 | ₩10,572 | ₩10,625 | ₩10,545 | ₩10,545 | -0.25% | 1.6만 |
|---|
| 2026.03.20 | ₩10,706 | ₩10,706 | ₩10,478 | ₩10,478 | -2.13% | 1.4만 |
|---|
| 2026.03.19 | ₩10,585 | ₩10,652 | ₩10,531 | ₩10,599 | +0.13% | 2.9천 |
|---|
| 2026.03.18 | ₩10,760 | ₩10,760 | ₩10,666 | ₩10,672 | -0.81% | 6.6천 |
|---|
| 2026.03.17 | ₩10,867 | ₩10,867 | ₩10,733 | ₩10,746 | -1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩10,773 | ₩10,773 | ₩10,659 | ₩10,659 | -1.06% | 1.6만 |
|---|
| 2026.03.13 | ₩10,666 | ₩10,672 | ₩10,619 | ₩10,639 | -0.25% | 4.7천 |
|---|
| 2026.03.12 | ₩10,733 | ₩10,746 | ₩10,671 | ₩10,671 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩10,947 | ₩10,947 | ₩10,733 | ₩10,766 | -1.65% | 6.5천 |
|---|
| 2026.03.10 | ₩10,827 | ₩10,827 | ₩10,585 | ₩10,747 | -0.73% | 8천 |
|---|
| 2026.03.09 | ₩10,974 | ₩10,974 | ₩10,464 | ₩10,706 | -2.44% | 1.2만 |
|---|
| 2026.03.06 | ₩10,813 | ₩10,813 | ₩10,666 | ₩10,692 | -1.12% | 7.1천 |
|---|
| 2026.03.05 | ₩10,900 | ₩10,900 | ₩10,797 | ₩10,827 | -0.68% | 6.1천 |
|---|
| 2026.03.04 | ₩10,800 | ₩10,974 | ₩10,800 | ₩10,954 | +1.43% | 1.6만 |
|---|
| 2026.03.03 | ₩11,135 | ₩11,135 | ₩10,800 | ₩10,875 | -2.34% | 1.2만 |
|---|
| 2026.03.02 | ₩11,001 | ₩11,202 | ₩10,967 | ₩11,041 | +0.37% | 1만 |
|---|
| 2026.02.27 | ₩11,014 | ₩11,028 | ₩10,974 | ₩11,001 | -0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩11,149 | ₩11,149 | ₩11,028 | ₩11,055 | -0.84% | 1.1만 |
|---|
| 2026.02.25 | ₩11,095 | ₩11,149 | ₩11,095 | ₩11,149 | +0.48% | 6.1천 |
|---|
| 2026.02.24 | ₩11,068 | ₩11,104 | ₩11,068 | ₩11,103 | +0.32% | 8.5천 |
|---|
| 2026.02.23 | ₩11,256 | ₩11,256 | ₩11,055 | ₩11,055 | -1.79% | 3.5천 |
|---|
| 2026.02.20 | ₩11,055 | ₩11,202 | ₩11,055 | ₩11,189 | +1.21% | 1.7만 |
|---|
| 2026.02.19 | ₩11,377 | ₩11,377 | ₩11,122 | ₩11,122 | -2.24% | 2.5만 |
|---|
| 2026.02.18 | ₩11,202 | ₩11,256 | ₩11,162 | ₩11,216 | +0.12% | 7천 |
|---|
| 2026.02.17 | ₩11,189 | ₩11,189 | ₩11,149 | ₩11,175 | -0.12% | 1.7만 |
|---|
| 2026.02.13 | ₩11,127 | ₩11,202 | ₩11,122 | ₩11,189 | +0.55% | 1.2만 |
|---|
| 2026.02.12 | ₩11,236 | ₩11,236 | ₩11,128 | ₩11,135 | -0.90% | 2.6천 |
|---|
| 2026.02.11 | ₩11,336 | ₩11,336 | ₩11,240 | ₩11,243 | -0.83% | 2.1천 |
|---|
| 2026.02.10 | ₩11,220 | ₩11,283 | ₩11,204 | ₩11,256 | +0.32% | 2천 |
|---|
| 2026.02.09 | ₩10,988 | ₩11,216 | ₩10,988 | ₩11,189 | +1.83% | 3.1만 |
|---|
| 2026.02.06 | ₩11,055 | ₩11,122 | ₩11,041 | ₩11,082 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩11,135 | ₩11,135 | ₩11,014 | ₩11,028 | -0.96% | 2.2천 |
|---|
| 2026.02.04 | ₩11,122 | ₩11,122 | ₩11,028 | ₩11,095 | -0.24% | 1.4천 |
|---|
| 2026.02.03 | ₩10,988 | ₩11,115 | ₩10,988 | ₩11,068 | +0.73% | 2.3만 |
|---|
| 2026.02.02 | ₩11,256 | ₩11,336 | ₩11,055 | ₩11,135 | -1.07% | 2.1만 |
|---|
| 2026.01.30 | ₩10,894 | ₩11,450 | ₩10,853 | ₩11,135 | +2.22% | 2.1만 |
|---|
| 2026.01.29 | ₩11,363 | ₩11,363 | ₩11,082 | ₩11,131 | -2.04% | 8.4천 |
|---|
| 2026.01.28 | ₩11,202 | ₩11,296 | ₩11,189 | ₩11,256 | +0.48% | 5.3천 |
|---|
| 2026.01.27 | ₩11,269 | ₩11,269 | ₩11,202 | ₩11,229 | -0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩11,336 | ₩11,336 | ₩11,202 | ₩11,229 | -0.95% | 1.8만 |
|---|
| 2026.01.23 | ₩11,497 | ₩11,497 | ₩11,189 | ₩11,256 | -2.10% | 2.6만 |
|---|
| 2026.01.22 | ₩11,269 | ₩11,269 | ₩11,221 | ₩11,269 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩11,189 | ₩11,229 | ₩11,135 | ₩11,216 | +0.24% | 1.3만 |
|---|
| 2026.01.20 | ₩11,390 | ₩11,390 | ₩11,072 | ₩11,095 | -2.59% | 1.3만 |
|---|
| 2026.01.16 | ₩11,189 | ₩11,243 | ₩11,189 | ₩11,243 | +0.48% | 6.2천 |
|---|
| 2026.01.15 | ₩11,249 | ₩11,269 | ₩11,216 | ₩11,243 | -0.06% | 9.2천 |
|---|
| 2026.01.14 | ₩11,350 | ₩11,350 | ₩11,201 | ₩11,229 | -1.06% | 7.2천 |
|---|
| 2026.01.13 | ₩11,323 | ₩11,323 | ₩11,189 | ₩11,243 | -0.71% | 8.4천 |
|---|
| 2026.01.12 | ₩11,162 | ₩11,202 | ₩11,122 | ₩11,202 | +0.36% | 6.3천 |
|---|
| 2026.01.09 | ₩11,086 | ₩11,122 | ₩11,068 | ₩11,095 | +0.08% | 8.2천 |
|---|
| 2026.01.08 | ₩11,075 | ₩11,095 | ₩11,028 | ₩11,095 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩11,057 | ₩11,082 | ₩11,039 | ₩11,082 | +0.22% | 8.6천 |
|---|
| 2026.01.06 | ₩11,296 | ₩11,296 | ₩11,055 | ₩11,068 | -2.02% | 1.9만 |
|---|
| 2026.01.05 | ₩11,296 | ₩11,296 | ₩11,035 | ₩11,095 | -1.78% | 1.3만 |
|---|
| 2026.01.02 | ₩11,310 | ₩11,310 | ₩11,001 | ₩11,009 | -2.66% | 6천 |
|---|
| 2025.12.31 | ₩10,963 | ₩11,041 | ₩10,963 | ₩10,988 | +0.22% | 9.2천 |
|---|
| 2025.12.30 | ₩10,840 | ₩11,041 | ₩10,840 | ₩10,966 | +1.16% | 9.2천 |
|---|
| 2025.12.29 | ₩11,283 | ₩11,283 | ₩10,894 | ₩11,014 | -2.38% | 1.2만 |
|---|
| 2025.12.26 | ₩11,017 | ₩11,082 | ₩10,994 | ₩11,004 | -0.12% | 1.4만 |
|---|
| 2025.12.24 | ₩11,108 | ₩11,108 | ₩10,984 | ₩10,984 | -1.12% | 3.7천 |
|---|
| 2025.12.23 | ₩11,350 | ₩11,350 | ₩10,961 | ₩11,035 | -2.78% | 7.4천 |
|---|
| 2025.12.22 | ₩10,988 | ₩11,108 | ₩10,947 | ₩11,028 | +0.37% | 3.4만 |
|---|
| 2025.12.19 | ₩11,135 | ₩11,135 | ₩10,947 | ₩10,988 | -1.33% | 6만 |
|---|
| 2025.12.18 | ₩11,068 | ₩11,068 | ₩10,998 | ₩10,998 | -0.63% | 4.1천 |
|---|
| 2025.12.17 | ₩11,014 | ₩11,014 | ₩10,935 | ₩10,935 | -0.72% | 3.8천 |
|---|
| 2025.12.16 | ₩11,020 | ₩11,020 | ₩10,934 | ₩10,967 | -0.47% | 6천 |
|---|
| 2025.12.15 | ₩11,041 | ₩11,095 | ₩11,001 | ₩11,008 | -0.30% | 1.1만 |
|---|
| 2025.12.12 | ₩11,102 | ₩11,102 | ₩11,010 | ₩11,010 | -0.82% | 1.5천 |
|---|
| 2025.12.11 | ₩11,078 | ₩11,149 | ₩11,078 | ₩11,096 | +0.17% | 4.7천 |
|---|
| 2025.12.10 | ₩11,135 | ₩11,135 | ₩11,001 | ₩11,128 | -0.06% | 5.4천 |
|---|
| 2025.12.09 | ₩10,894 | ₩11,055 | ₩10,894 | ₩10,988 | +0.86% | 2.3천 |
|---|
| 2025.12.08 | ₩10,961 | ₩11,108 | ₩10,961 | ₩11,055 | +0.86% | 4.7천 |
|---|
| 2025.12.05 | ₩11,068 | ₩11,149 | ₩11,052 | ₩11,075 | +0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩11,014 | ₩11,108 | ₩11,014 | ₩11,068 | +0.49% | 1.7천 |
|---|
| 2025.12.03 | ₩11,269 | ₩11,269 | ₩10,961 | ₩11,001 | -2.38% | 1.2만 |
|---|
| 2025.12.02 | ₩11,041 | ₩11,055 | ₩10,950 | ₩10,981 | -0.55% | 9.3천 |
|---|
| 2025.12.01 | ₩11,043 | ₩11,082 | ₩10,974 | ₩11,001 | -0.38% | 7.3천 |
|---|
| 2025.11.28 | ₩11,256 | ₩11,256 | ₩10,853 | ₩11,216 | -0.36% | 5.7천 |
|---|
| 2025.11.26 | ₩11,028 | ₩11,055 | ₩10,880 | ₩10,993 | -0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩10,921 | ₩10,947 | ₩10,733 | ₩10,907 | -0.12% | 8.9천 |
|---|
| 2025.11.24 | ₩10,880 | ₩10,934 | ₩10,840 | ₩10,894 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩10,853 | ₩10,853 | ₩10,705 | ₩10,820 | -0.31% | 5.9천 |
|---|
| 2025.11.20 | ₩10,988 | ₩10,988 | ₩10,706 | ₩10,706 | -2.56% | 2만 |
|---|
| 2025.11.19 | ₩10,827 | ₩10,907 | ₩10,788 | ₩10,880 | +0.50% | 2.6천 |
|---|
| 2025.11.18 | ₩10,840 | ₩10,853 | ₩10,778 | ₩10,840 | 0.00% | 2.3천 |
|---|
| 2025.11.17 | ₩10,961 | ₩10,961 | ₩10,840 | ₩10,840 | -1.10% | 3.4천 |
|---|
| 2025.11.14 | ₩10,921 | ₩10,934 | ₩10,867 | ₩10,894 | -0.25% | 1.1만 |
|---|
| 2025.11.13 | ₩11,055 | ₩11,055 | ₩10,894 | ₩10,914 | -1.27% | 25.7만 |
|---|
| 2025.11.12 | ₩11,095 | ₩11,095 | ₩11,001 | ₩11,041 | -0.48% | 6.9천 |
|---|
| 2025.11.11 | ₩11,041 | ₩11,041 | ₩11,001 | ₩11,028 | -0.12% | 7.8천 |
|---|
| 2025.11.10 | ₩10,961 | ₩10,988 | ₩10,954 | ₩10,974 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩10,780 | ₩10,827 | ₩10,780 | ₩10,827 | +0.44% | 4천 |
|---|
| 2025.11.06 | ₩10,625 | ₩10,927 | ₩10,625 | ₩10,867 | +2.27% | 1.1만 |
|---|
| 2025.11.05 | ₩10,900 | ₩10,934 | ₩10,900 | ₩10,907 | +0.06% | 6.8천 |
|---|
| 2025.11.04 | ₩10,947 | ₩10,947 | ₩10,880 | ₩10,887 | -0.55% | 2.9천 |
|---|
| 2025.11.03 | ₩10,974 | ₩11,028 | ₩10,907 | ₩11,001 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩11,001 | ₩11,001 | ₩10,907 | ₩10,967 | -0.30% | 1.4만 |
|---|
| 2025.10.30 | ₩11,001 | ₩11,001 | ₩10,921 | ₩10,947 | -0.49% | 6.2만 |
|---|
| 2025.10.29 | ₩11,229 | ₩11,229 | ₩11,096 | ₩11,096 | -1.18% | 7.3천 |
|---|
| 2025.10.28 | ₩11,162 | ₩11,175 | ₩11,108 | ₩11,135 | -0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩11,162 | ₩11,162 | ₩11,095 | ₩11,149 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩11,082 | ₩11,108 | ₩11,079 | ₩11,082 | 0.00% | 1.7천 |
|---|
| 2025.10.23 | ₩10,980 | ₩11,082 | ₩10,921 | ₩11,014 | +0.32% | 2.7만 |
|---|
| 2025.10.22 | ₩11,017 | ₩11,079 | ₩10,978 | ₩10,978 | -0.35% | 2.7천 |
|---|
| 2025.10.21 | ₩10,981 | ₩11,037 | ₩10,894 | ₩10,997 | +0.15% | 2.4천 |
|---|
| 2025.10.20 | ₩10,894 | ₩11,028 | ₩10,894 | ₩10,994 | +0.92% | 9.9천 |
|---|
| 2025.10.17 | ₩10,879 | ₩10,927 | ₩10,876 | ₩10,927 | +0.44% | 1.4천 |
|---|
| 2025.10.16 | ₩10,974 | ₩11,080 | ₩10,974 | ₩11,028 | +0.49% | 3.7천 |
|---|
| 2025.10.15 | ₩10,947 | ₩11,068 | ₩10,934 | ₩11,035 | +0.80% | 3.5천 |
|---|
| 2025.10.14 | ₩10,746 | ₩11,001 | ₩10,746 | ₩10,958 | +1.97% | 3.7천 |
|---|
| 2025.10.13 | ₩11,162 | ₩11,162 | ₩10,882 | ₩10,961 | -1.80% | 5.8천 |
|---|
| 2025.10.10 | ₩11,229 | ₩11,229 | ₩10,880 | ₩10,880 | -3.11% | 4.7천 |
|---|