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 | ₩10,548 | ₩10,608 | ₩10,548 | ₩10,608 | +0.57% | 2.5만 |
| 2026.10.08 | ₩10,527 | ₩10,561 | ₩10,507 | ₩10,535 | +0.08% | 6.3천 |
| 2026.10.07 | ₩10,561 | ₩10,581 | ₩10,527 | ₩10,553 | -0.08% | 7.8천 |
| 2026.10.06 | ₩10,628 | ₩10,662 | ₩10,628 | ₩10,648 | +0.19% | 7.9천 |
| 2026.10.05 | ₩10,836 | ₩10,836 | ₩10,581 | ₩10,615 | -2.04% | 5.1천 |
| 2026.10.02 | ₩10,648 | ₩10,648 | ₩10,594 | ₩10,612 | -0.34% | 6.4천 |
| 2026.10.01 | ₩10,447 | ₩10,594 | ₩10,447 | ₩10,594 | +1.41% | 1.6만 |
| 2026.09.30 | ₩10,326 | ₩10,621 | ₩10,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,558 |
| +2.25% |
| 2.2만 |
| 2026.09.29 | ₩10,527 | ₩10,568 | ₩10,487 | ₩10,548 | +0.19% | 5만 |
|---|
| 2026.09.28 | ₩10,675 | ₩10,675 | ₩10,615 | ₩10,624 | -0.48% | 1.3만 |
|---|
| 2026.09.25 | ₩10,708 | ₩10,729 | ₩10,688 | ₩10,715 | +0.06% | 5.7만 |
|---|
| 2026.09.24 | ₩10,755 | ₩10,755 | ₩10,648 | ₩10,662 | -0.87% | 1.4만 |
|---|
| 2026.09.23 | ₩10,822 | ₩10,822 | ₩10,755 | ₩10,762 | -0.56% | 8.5천 |
|---|
| 2026.09.22 | ₩10,863 | ₩10,863 | ₩10,836 | ₩10,856 | -0.06% | 2.9천 |
|---|
| 2026.09.21 | ₩10,675 | ₩10,836 | ₩10,675 | ₩10,829 | +1.44% | 4.8천 |
|---|
| 2026.09.18 | ₩10,822 | ₩10,822 | ₩10,715 | ₩10,755 | -0.62% | 1.3만 |
|---|
| 2026.09.17 | ₩10,796 | ₩10,822 | ₩10,782 | ₩10,822 | +0.25% | 2.9천 |
|---|
| 2026.09.16 | ₩10,796 | ₩10,796 | ₩10,707 | ₩10,707 | -0.82% | 1.4만 |
|---|
| 2026.09.15 | ₩10,769 | ₩10,796 | ₩10,742 | ₩10,742 | -0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩10,755 | ₩10,822 | ₩10,755 | ₩10,789 | +0.31% | 7.2천 |
|---|
| 2026.09.11 | ₩10,729 | ₩10,883 | ₩10,729 | ₩10,849 | +1.13% | 8.8천 |
|---|
| 2026.09.10 | ₩10,903 | ₩10,903 | ₩10,796 | ₩10,796 | -0.98% | 1.4만 |
|---|
| 2026.09.09 | ₩10,930 | ₩10,943 | ₩10,918 | ₩10,918 | -0.11% | 2.6천 |
|---|
| 2026.09.08 | ₩10,916 | ₩11,010 | ₩10,916 | ₩10,930 | +0.12% | 1.8만 |
|---|
| 2026.09.04 | ₩11,008 | ₩11,037 | ₩10,970 | ₩10,997 | -0.10% | 13.2만 |
|---|
| 2026.09.03 | ₩11,050 | ₩11,050 | ₩11,006 | ₩11,050 | 0.00% | 3.9만 |
|---|
| 2026.09.02 | ₩11,017 | ₩11,037 | ₩11,010 | ₩11,037 | +0.18% | 2.2만 |
|---|
| 2026.09.01 | ₩11,050 | ₩11,050 | ₩11,003 | ₩11,010 | -0.36% | 1.9만 |
|---|
| 2026.08.31 | ₩11,091 | ₩11,104 | ₩11,024 | ₩11,057 | -0.30% | 4.3만 |
|---|
| 2026.08.28 | ₩11,332 | ₩11,332 | ₩11,050 | ₩11,091 | -2.13% | 6.2만 |
|---|
| 2026.08.27 | ₩11,151 | ₩11,265 | ₩11,144 | ₩11,185 | +0.30% | 5.6만 |
|---|
| 2026.08.26 | ₩11,158 | ₩11,171 | ₩11,117 | ₩11,151 | -0.06% | 13.4만 |
|---|
| 2026.08.25 | ₩11,064 | ₩11,278 | ₩11,064 | ₩11,144 | +0.73% | 2.4만 |
|---|
| 2026.08.24 | ₩11,345 | ₩11,345 | ₩11,064 | ₩11,124 | -1.95% | 4.9만 |
|---|
| 2026.08.21 | ₩11,265 | ₩11,278 | ₩11,075 | ₩11,144 | -1.07% | 1.1만 |
|---|
| 2026.08.20 | ₩11,064 | ₩11,171 | ₩11,064 | ₩11,144 | +0.73% | 3천 |
|---|
| 2026.08.19 | ₩11,252 | ₩11,252 | ₩11,144 | ₩11,198 | -0.48% | 1.4만 |
|---|
| 2026.08.18 | ₩11,305 | ₩11,305 | ₩11,144 | ₩11,164 | -1.25% | 1.7만 |
|---|
| 2026.08.17 | ₩11,292 | ₩11,305 | ₩11,215 | ₩11,215 | -0.68% | 1.2만 |
|---|
| 2026.08.14 | ₩11,292 | ₩11,319 | ₩11,265 | ₩11,272 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩11,231 | ₩11,265 | ₩11,211 | ₩11,238 | +0.06% | 2.2천 |
|---|
| 2026.08.12 | ₩11,667 | ₩11,667 | ₩11,158 | ₩11,198 | -4.02% | 2.8만 |
|---|
| 2026.08.11 | ₩11,211 | ₩11,211 | ₩11,136 | ₩11,171 | -0.36% | 5.3천 |
|---|
| 2026.08.10 | ₩11,064 | ₩11,225 | ₩11,064 | ₩11,158 | +0.85% | 1.5만 |
|---|
| 2026.08.07 | ₩11,097 | ₩11,211 | ₩11,097 | ₩11,211 | +1.03% | 1.2만 |
|---|
| 2026.08.06 | ₩11,171 | ₩11,171 | ₩11,010 | ₩11,091 | -0.72% | 3.5만 |
|---|
| 2026.08.05 | ₩11,105 | ₩11,105 | ₩10,970 | ₩11,017 | -0.80% | 1.7만 |
|---|
| 2026.08.04 | ₩10,836 | ₩11,104 | ₩10,836 | ₩11,054 | +2.02% | 5.5천 |
|---|
| 2026.08.03 | ₩10,863 | ₩11,010 | ₩10,863 | ₩10,970 | +0.99% | 5.7만 |
|---|
| 2026.07.31 | ₩10,863 | ₩10,863 | ₩10,729 | ₩10,829 | -0.31% | 2.8만 |
|---|
| 2026.07.30 | ₩10,621 | ₩10,809 | ₩10,621 | ₩10,796 | +1.64% | 8.7천 |
|---|
| 2026.07.29 | ₩10,876 | ₩10,876 | ₩10,802 | ₩10,817 | -0.54% | 9.5천 |
|---|
| 2026.07.28 | ₩10,903 | ₩10,916 | ₩10,880 | ₩10,883 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩10,916 | ₩10,970 | ₩10,889 | ₩10,903 | -0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩10,916 | ₩10,943 | ₩10,863 | ₩10,892 | -0.22% | 5.8천 |
|---|
| 2026.07.23 | ₩10,876 | ₩10,943 | ₩10,876 | ₩10,889 | +0.12% | 7.2만 |
|---|
| 2026.07.22 | ₩11,064 | ₩11,064 | ₩10,930 | ₩10,963 | -0.91% | 2.4만 |
|---|
| 2026.07.21 | ₩10,957 | ₩10,986 | ₩10,943 | ₩10,970 | +0.12% | 2.9만 |
|---|
| 2026.07.20 | ₩11,413 | ₩11,413 | ₩10,916 | ₩10,916 | -4.35% | 5.8천 |
|---|
| 2026.07.17 | ₩11,091 | ₩11,252 | ₩10,970 | ₩10,983 | -0.97% | 1만 |
|---|
| 2026.07.16 | ₩11,091 | ₩11,116 | ₩11,064 | ₩11,073 | -0.16% | 6.9천 |
|---|
| 2026.07.15 | ₩11,050 | ₩11,077 | ₩11,010 | ₩11,071 | +0.18% | 1만 |
|---|
| 2026.07.14 | ₩11,037 | ₩11,037 | ₩10,990 | ₩11,010 | -0.24% | 3.6천 |
|---|
| 2026.07.13 | ₩11,077 | ₩11,077 | ₩10,970 | ₩10,994 | -0.75% | 9.4천 |
|---|
| 2026.07.10 | ₩10,983 | ₩11,077 | ₩10,983 | ₩11,028 | +0.40% | 1.8천 |
|---|
| 2026.07.09 | ₩10,903 | ₩11,037 | ₩10,903 | ₩10,990 | +0.80% | 4.7천 |
|---|
| 2026.07.08 | ₩11,024 | ₩11,024 | ₩10,889 | ₩10,916 | -0.97% | 2.2만 |
|---|
| 2026.07.07 | ₩11,037 | ₩11,077 | ₩11,037 | ₩11,044 | +0.06% | 3.4천 |
|---|
| 2026.07.06 | ₩11,057 | ₩11,104 | ₩11,050 | ₩11,050 | -0.06% | 3.1천 |
|---|
| 2026.07.02 | ₩11,171 | ₩11,171 | ₩11,037 | ₩11,048 | -1.10% | 9.1천 |
|---|
| 2026.07.01 | ₩11,050 | ₩11,117 | ₩11,037 | ₩11,117 | +0.61% | 2.1만 |
|---|
| 2026.06.30 | ₩11,024 | ₩11,050 | ₩10,943 | ₩11,036 | +0.11% | 4만 |
|---|
| 2026.06.29 | ₩10,869 | ₩10,983 | ₩10,869 | ₩10,969 | +0.91% | 5.6천 |
|---|
| 2026.06.26 | ₩10,970 | ₩10,997 | ₩10,957 | ₩10,970 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩10,916 | ₩10,993 | ₩10,916 | ₩10,946 | +0.27% | 8천 |
|---|
| 2026.06.24 | ₩10,910 | ₩10,970 | ₩10,863 | ₩10,899 | -0.10% | 2.8만 |
|---|
| 2026.06.23 | ₩11,010 | ₩11,010 | ₩10,863 | ₩10,910 | -0.91% | 1.8만 |
|---|
| 2026.06.22 | ₩11,117 | ₩11,117 | ₩10,983 | ₩11,017 | -0.90% | 3.2만 |
|---|
| 2026.06.18 | ₩11,091 | ₩11,091 | ₩11,077 | ₩11,089 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩11,111 | ₩11,185 | ₩11,050 | ₩11,050 | -0.54% | 7.4천 |
|---|
| 2026.06.16 | ₩11,064 | ₩11,144 | ₩11,064 | ₩11,112 | +0.44% | 1.3만 |
|---|
| 2026.06.15 | ₩11,077 | ₩11,144 | ₩11,050 | ₩11,139 | +0.56% | 11.4만 |
|---|
| 2026.06.12 | ₩11,010 | ₩11,050 | ₩10,930 | ₩10,983 | -0.24% | 1.4만 |
|---|
| 2026.06.11 | ₩10,930 | ₩10,930 | ₩10,863 | ₩10,910 | -0.18% | 1만 |
|---|
| 2026.06.10 | ₩11,010 | ₩11,010 | ₩10,845 | ₩10,868 | -1.29% | 8.9천 |
|---|
| 2026.06.09 | ₩11,037 | ₩11,037 | ₩10,863 | ₩10,910 | -1.15% | 4천 |
|---|
| 2026.06.08 | ₩10,916 | ₩10,997 | ₩10,903 | ₩10,936 | +0.18% | 5.9천 |
|---|
| 2026.06.05 | ₩11,117 | ₩11,117 | ₩10,916 | ₩10,948 | -1.52% | 7.5천 |
|---|
| 2026.06.04 | ₩11,104 | ₩11,144 | ₩11,097 | ₩11,111 | +0.06% | 1.6천 |
|---|
| 2026.06.03 | ₩11,399 | ₩11,399 | ₩11,037 | ₩11,077 | -2.82% | 9.5천 |
|---|
| 2026.06.02 | ₩11,158 | ₩11,185 | ₩11,131 | ₩11,159 | +0.01% | 1.6만 |
|---|
| 2026.06.01 | ₩11,386 | ₩11,493 | ₩11,050 | ₩11,158 | -2.00% | 1.5만 |
|---|
| 2026.05.29 | ₩11,238 | ₩11,238 | ₩11,117 | ₩11,144 | -0.84% | 2.2만 |
|---|
| 2026.05.28 | ₩10,957 | ₩11,158 | ₩10,957 | ₩11,138 | +1.65% | 2.8만 |
|---|
| 2026.05.27 | ₩11,064 | ₩11,211 | ₩11,064 | ₩11,205 | +1.27% | 1.1만 |
|---|
| 2026.05.26 | ₩11,225 | ₩11,225 | ₩11,144 | ₩11,178 | -0.42% | 7.5천 |
|---|
| 2026.05.22 | ₩11,037 | ₩11,131 | ₩11,037 | ₩11,111 | +0.67% | 1.5만 |
|---|
| 2026.05.21 | ₩11,077 | ₩11,091 | ₩11,017 | ₩11,044 | -0.30% | 6.2천 |
|---|
| 2026.05.20 | ₩10,635 | ₩11,050 | ₩10,635 | ₩11,050 | +3.91% | 8.9천 |
|---|
| 2026.05.19 | ₩10,983 | ₩10,997 | ₩10,943 | ₩10,983 | 0.00% | 6.9천 |
|---|
| 2026.05.18 | ₩11,426 | ₩11,426 | ₩10,943 | ₩10,982 | -3.88% | 1.4만 |
|---|
| 2026.05.15 | ₩11,117 | ₩11,117 | ₩10,999 | ₩11,030 | -0.78% | 6.9천 |
|---|
| 2026.05.14 | ₩11,185 | ₩11,198 | ₩11,131 | ₩11,154 | -0.28% | 9.9천 |
|---|
| 2026.05.13 | ₩11,131 | ₩11,158 | ₩11,117 | ₩11,144 | +0.12% | 8.8천 |
|---|
| 2026.05.12 | ₩11,305 | ₩11,305 | ₩11,091 | ₩11,138 | -1.48% | 7.6천 |
|---|
| 2026.05.11 | ₩11,211 | ₩11,225 | ₩11,178 | ₩11,178 | -0.30% | 5.2천 |
|---|
| 2026.05.08 | ₩11,144 | ₩11,198 | ₩11,117 | ₩11,164 | +0.18% | 3.9천 |
|---|
| 2026.05.07 | ₩11,178 | ₩11,198 | ₩11,091 | ₩11,124 | -0.48% | 8천 |
|---|
| 2026.05.06 | ₩11,211 | ₩11,238 | ₩11,131 | ₩11,195 | -0.14% | 2.1만 |
|---|
| 2026.05.05 | ₩11,158 | ₩11,158 | ₩11,037 | ₩11,111 | -0.42% | 2만 |
|---|
| 2026.05.04 | ₩11,144 | ₩11,158 | ₩11,037 | ₩11,091 | -0.48% | 1.3만 |
|---|
| 2026.05.01 | ₩11,144 | ₩11,158 | ₩11,077 | ₩11,158 | +0.12% | 5.7천 |
|---|
| 2026.04.30 | ₩11,024 | ₩11,104 | ₩10,965 | ₩11,091 | +0.61% | 8.2만 |
|---|
| 2026.04.29 | ₩11,024 | ₩11,024 | ₩10,863 | ₩10,927 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩11,064 | ₩11,158 | ₩10,943 | ₩11,008 | -0.51% | 1.2만 |
|---|
| 2026.04.27 | ₩10,983 | ₩11,104 | ₩10,983 | ₩11,057 | +0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩11,211 | ₩11,211 | ₩10,997 | ₩10,997 | -1.91% | 1.1만 |
|---|
| 2026.04.23 | ₩11,158 | ₩11,158 | ₩10,997 | ₩11,010 | -1.32% | 2.7만 |
|---|
| 2026.04.22 | ₩11,211 | ₩11,211 | ₩11,077 | ₩11,120 | -0.81% | 4.7천 |
|---|
| 2026.04.21 | ₩11,225 | ₩11,252 | ₩11,064 | ₩11,105 | -1.06% | 1.6만 |
|---|
| 2026.04.20 | ₩10,957 | ₩11,225 | ₩10,957 | ₩11,162 | +1.87% | 1.5만 |
|---|
| 2026.04.17 | ₩11,131 | ₩11,198 | ₩11,104 | ₩11,158 | +0.24% | 4.6천 |
|---|
| 2026.04.16 | ₩11,144 | ₩11,144 | ₩11,010 | ₩11,044 | -0.90% | 4.1천 |
|---|
| 2026.04.15 | ₩11,077 | ₩11,091 | ₩11,050 | ₩11,064 | -0.12% | 3.1만 |
|---|
| 2026.04.14 | ₩10,957 | ₩11,050 | ₩10,916 | ₩11,024 | +0.61% | 1.5만 |
|---|
| 2026.04.13 | ₩10,997 | ₩10,997 | ₩10,808 | ₩10,889 | -0.98% | 1.4만 |
|---|
| 2026.04.10 | ₩10,843 | ₩10,889 | ₩10,794 | ₩10,794 | -0.45% | 2.3만 |
|---|
| 2026.04.09 | ₩10,775 | ₩10,876 | ₩10,775 | ₩10,836 | +0.56% | 1.7만 |
|---|
| 2026.04.08 | ₩11,211 | ₩11,211 | ₩10,729 | ₩10,782 | -3.83% | 1.6만 |
|---|
| 2026.04.07 | ₩10,554 | ₩10,608 | ₩10,514 | ₩10,581 | +0.25% | 4.5천 |
|---|
| 2026.04.06 | ₩10,460 | ₩10,635 | ₩10,460 | ₩10,594 | +1.28% | 5.3천 |
|---|
| 2026.04.02 | ₩10,152 | ₩10,594 | ₩10,152 | ₩10,541 | +3.83% | 6.6천 |
|---|
| 2026.04.01 | ₩10,568 | ₩10,635 | ₩10,568 | ₩10,635 | +0.63% | 6.4천 |
|---|
| 2026.03.31 | ₩10,501 | ₩10,568 | ₩10,447 | ₩10,525 | +0.23% | 2.1만 |
|---|
| 2026.03.30 | ₩10,467 | ₩10,467 | ₩10,326 | ₩10,326 | -1.35% | 3.5천 |
|---|
| 2026.03.27 | ₩10,688 | ₩10,688 | ₩10,460 | ₩10,467 | -2.07% | 3.9천 |
|---|
| 2026.03.26 | ₩10,688 | ₩10,715 | ₩10,594 | ₩10,608 | -0.75% | 2.9만 |
|---|
| 2026.03.25 | ₩10,568 | ₩10,704 | ₩10,568 | ₩10,682 | +1.08% | 2.3천 |
|---|
| 2026.03.24 | ₩10,558 | ₩10,635 | ₩10,554 | ₩10,568 | +0.09% | 5.8천 |
|---|
| 2026.03.23 | ₩10,568 | ₩10,621 | ₩10,541 | ₩10,541 | -0.25% | 1.6만 |
|---|
| 2026.03.20 | ₩10,702 | ₩10,702 | ₩10,474 | ₩10,474 | -2.13% | 1.4만 |
|---|
| 2026.03.19 | ₩10,581 | ₩10,648 | ₩10,527 | ₩10,594 | +0.13% | 2.9천 |
|---|
| 2026.03.18 | ₩10,755 | ₩10,755 | ₩10,662 | ₩10,668 | -0.81% | 6.6천 |
|---|
| 2026.03.17 | ₩10,863 | ₩10,863 | ₩10,729 | ₩10,742 | -1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩10,769 | ₩10,769 | ₩10,655 | ₩10,655 | -1.06% | 1.6만 |
|---|
| 2026.03.13 | ₩10,662 | ₩10,668 | ₩10,615 | ₩10,635 | -0.25% | 4.7천 |
|---|
| 2026.03.12 | ₩10,729 | ₩10,742 | ₩10,667 | ₩10,667 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩10,943 | ₩10,943 | ₩10,729 | ₩10,762 | -1.65% | 6.5천 |
|---|
| 2026.03.10 | ₩10,822 | ₩10,822 | ₩10,581 | ₩10,743 | -0.73% | 8천 |
|---|
| 2026.03.09 | ₩10,970 | ₩10,970 | ₩10,460 | ₩10,702 | -2.44% | 1.2만 |
|---|
| 2026.03.06 | ₩10,809 | ₩10,809 | ₩10,662 | ₩10,688 | -1.12% | 7.1천 |
|---|
| 2026.03.05 | ₩10,896 | ₩10,896 | ₩10,793 | ₩10,822 | -0.68% | 6.1천 |
|---|
| 2026.03.04 | ₩10,796 | ₩10,970 | ₩10,796 | ₩10,950 | +1.43% | 1.6만 |
|---|
| 2026.03.03 | ₩11,131 | ₩11,131 | ₩10,796 | ₩10,871 | -2.34% | 1.2만 |
|---|
| 2026.03.02 | ₩10,997 | ₩11,198 | ₩10,963 | ₩11,037 | +0.37% | 1만 |
|---|
| 2026.02.27 | ₩11,010 | ₩11,024 | ₩10,970 | ₩10,997 | -0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩11,144 | ₩11,144 | ₩11,024 | ₩11,050 | -0.84% | 1.1만 |
|---|
| 2026.02.25 | ₩11,091 | ₩11,144 | ₩11,091 | ₩11,144 | +0.48% | 6.1천 |
|---|
| 2026.02.24 | ₩11,064 | ₩11,100 | ₩11,064 | ₩11,099 | +0.32% | 8.5천 |
|---|
| 2026.02.23 | ₩11,252 | ₩11,252 | ₩11,050 | ₩11,050 | -1.79% | 3.5천 |
|---|
| 2026.02.20 | ₩11,050 | ₩11,198 | ₩11,050 | ₩11,185 | +1.21% | 1.7만 |
|---|
| 2026.02.19 | ₩11,372 | ₩11,372 | ₩11,117 | ₩11,117 | -2.24% | 2.5만 |
|---|
| 2026.02.18 | ₩11,198 | ₩11,252 | ₩11,158 | ₩11,211 | +0.12% | 7천 |
|---|
| 2026.02.17 | ₩11,185 | ₩11,185 | ₩11,144 | ₩11,171 | -0.12% | 1.7만 |
|---|
| 2026.02.13 | ₩11,123 | ₩11,198 | ₩11,117 | ₩11,185 | +0.55% | 1.2만 |
|---|
| 2026.02.12 | ₩11,231 | ₩11,231 | ₩11,124 | ₩11,131 | -0.90% | 2.6천 |
|---|
| 2026.02.11 | ₩11,332 | ₩11,332 | ₩11,235 | ₩11,238 | -0.83% | 2.1천 |
|---|
| 2026.02.10 | ₩11,215 | ₩11,278 | ₩11,199 | ₩11,252 | +0.32% | 2천 |
|---|
| 2026.02.09 | ₩10,983 | ₩11,211 | ₩10,983 | ₩11,185 | +1.83% | 3.1만 |
|---|
| 2026.02.06 | ₩11,050 | ₩11,117 | ₩11,037 | ₩11,077 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩11,131 | ₩11,131 | ₩11,010 | ₩11,024 | -0.96% | 2.2천 |
|---|
| 2026.02.04 | ₩11,117 | ₩11,117 | ₩11,024 | ₩11,091 | -0.24% | 1.4천 |
|---|
| 2026.02.03 | ₩10,983 | ₩11,111 | ₩10,983 | ₩11,064 | +0.73% | 2.3만 |
|---|
| 2026.02.02 | ₩11,252 | ₩11,332 | ₩11,050 | ₩11,131 | -1.07% | 2.1만 |
|---|
| 2026.01.30 | ₩10,889 | ₩11,446 | ₩10,849 | ₩11,131 | +2.22% | 2.1만 |
|---|
| 2026.01.29 | ₩11,359 | ₩11,359 | ₩11,077 | ₩11,127 | -2.04% | 8.4천 |
|---|
| 2026.01.28 | ₩11,198 | ₩11,292 | ₩11,185 | ₩11,252 | +0.48% | 5.3천 |
|---|
| 2026.01.27 | ₩11,265 | ₩11,265 | ₩11,198 | ₩11,225 | -0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩11,332 | ₩11,332 | ₩11,198 | ₩11,225 | -0.95% | 1.8만 |
|---|
| 2026.01.23 | ₩11,493 | ₩11,493 | ₩11,185 | ₩11,252 | -2.10% | 2.6만 |
|---|
| 2026.01.22 | ₩11,265 | ₩11,265 | ₩11,217 | ₩11,265 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩11,185 | ₩11,225 | ₩11,131 | ₩11,211 | +0.24% | 1.3만 |
|---|
| 2026.01.20 | ₩11,386 | ₩11,386 | ₩11,068 | ₩11,091 | -2.59% | 1.3만 |
|---|
| 2026.01.16 | ₩11,185 | ₩11,238 | ₩11,185 | ₩11,238 | +0.48% | 6.2천 |
|---|
| 2026.01.15 | ₩11,245 | ₩11,265 | ₩11,211 | ₩11,238 | -0.06% | 9.2천 |
|---|
| 2026.01.14 | ₩11,345 | ₩11,345 | ₩11,197 | ₩11,225 | -1.06% | 7.2천 |
|---|
| 2026.01.13 | ₩11,319 | ₩11,319 | ₩11,185 | ₩11,238 | -0.71% | 8.4천 |
|---|
| 2026.01.12 | ₩11,158 | ₩11,198 | ₩11,117 | ₩11,198 | +0.36% | 6.3천 |
|---|
| 2026.01.09 | ₩11,081 | ₩11,117 | ₩11,064 | ₩11,091 | +0.08% | 8.2천 |
|---|
| 2026.01.08 | ₩11,071 | ₩11,091 | ₩11,024 | ₩11,091 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩11,053 | ₩11,077 | ₩11,034 | ₩11,077 | +0.22% | 8.6천 |
|---|
| 2026.01.06 | ₩11,292 | ₩11,292 | ₩11,050 | ₩11,064 | -2.02% | 1.9만 |
|---|
| 2026.01.05 | ₩11,292 | ₩11,292 | ₩11,030 | ₩11,091 | -1.78% | 1.3만 |
|---|
| 2026.01.02 | ₩11,305 | ₩11,305 | ₩10,997 | ₩11,005 | -2.66% | 6천 |
|---|
| 2025.12.31 | ₩10,959 | ₩11,037 | ₩10,959 | ₩10,983 | +0.22% | 9.2천 |
|---|
| 2025.12.30 | ₩10,836 | ₩11,037 | ₩10,836 | ₩10,962 | +1.16% | 9.2천 |
|---|
| 2025.12.29 | ₩11,278 | ₩11,278 | ₩10,889 | ₩11,010 | -2.38% | 1.2만 |
|---|
| 2025.12.26 | ₩11,013 | ₩11,077 | ₩10,990 | ₩10,999 | -0.12% | 1.4만 |
|---|
| 2025.12.24 | ₩11,104 | ₩11,104 | ₩10,979 | ₩10,979 | -1.12% | 3.7천 |
|---|
| 2025.12.23 | ₩11,345 | ₩11,345 | ₩10,957 | ₩11,030 | -2.78% | 7.4천 |
|---|
| 2025.12.22 | ₩10,983 | ₩11,104 | ₩10,943 | ₩11,024 | +0.37% | 3.4만 |
|---|
| 2025.12.19 | ₩11,131 | ₩11,131 | ₩10,943 | ₩10,983 | -1.33% | 6만 |
|---|
| 2025.12.18 | ₩11,064 | ₩11,064 | ₩10,994 | ₩10,994 | -0.63% | 4.1천 |
|---|
| 2025.12.17 | ₩11,010 | ₩11,010 | ₩10,931 | ₩10,931 | -0.72% | 3.8천 |
|---|
| 2025.12.16 | ₩11,016 | ₩11,016 | ₩10,930 | ₩10,963 | -0.47% | 6천 |
|---|
| 2025.12.15 | ₩11,037 | ₩11,091 | ₩10,997 | ₩11,003 | -0.30% | 1.1만 |
|---|
| 2025.12.12 | ₩11,097 | ₩11,097 | ₩11,006 | ₩11,006 | -0.82% | 1.5천 |
|---|
| 2025.12.11 | ₩11,073 | ₩11,144 | ₩11,073 | ₩11,092 | +0.17% | 4.7천 |
|---|
| 2025.12.10 | ₩11,131 | ₩11,131 | ₩10,997 | ₩11,124 | -0.06% | 5.4천 |
|---|
| 2025.12.09 | ₩10,889 | ₩11,050 | ₩10,889 | ₩10,983 | +0.86% | 2.3천 |
|---|
| 2025.12.08 | ₩10,957 | ₩11,104 | ₩10,957 | ₩11,050 | +0.86% | 4.7천 |
|---|
| 2025.12.05 | ₩11,064 | ₩11,144 | ₩11,048 | ₩11,071 | +0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩11,010 | ₩11,104 | ₩11,010 | ₩11,064 | +0.49% | 1.7천 |
|---|
| 2025.12.03 | ₩11,265 | ₩11,265 | ₩10,957 | ₩10,997 | -2.38% | 1.2만 |
|---|
| 2025.12.02 | ₩11,037 | ₩11,050 | ₩10,946 | ₩10,977 | -0.55% | 9.3천 |
|---|
| 2025.12.01 | ₩11,038 | ₩11,077 | ₩10,970 | ₩10,997 | -0.38% | 7.3천 |
|---|
| 2025.11.28 | ₩11,252 | ₩11,252 | ₩10,849 | ₩11,211 | -0.36% | 5.7천 |
|---|
| 2025.11.26 | ₩11,024 | ₩11,050 | ₩10,876 | ₩10,989 | -0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩10,916 | ₩10,943 | ₩10,729 | ₩10,903 | -0.12% | 8.9천 |
|---|
| 2025.11.24 | ₩10,876 | ₩10,930 | ₩10,836 | ₩10,889 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩10,849 | ₩10,849 | ₩10,700 | ₩10,816 | -0.31% | 5.9천 |
|---|
| 2025.11.20 | ₩10,983 | ₩10,983 | ₩10,702 | ₩10,702 | -2.56% | 2만 |
|---|
| 2025.11.19 | ₩10,822 | ₩10,903 | ₩10,784 | ₩10,876 | +0.50% | 2.6천 |
|---|
| 2025.11.18 | ₩10,836 | ₩10,849 | ₩10,774 | ₩10,836 | 0.00% | 2.3천 |
|---|
| 2025.11.17 | ₩10,957 | ₩10,957 | ₩10,836 | ₩10,836 | -1.10% | 3.4천 |
|---|
| 2025.11.14 | ₩10,916 | ₩10,930 | ₩10,863 | ₩10,889 | -0.25% | 1.1만 |
|---|
| 2025.11.13 | ₩11,050 | ₩11,050 | ₩10,889 | ₩10,910 | -1.27% | 25.7만 |
|---|
| 2025.11.12 | ₩11,091 | ₩11,091 | ₩10,997 | ₩11,037 | -0.48% | 6.9천 |
|---|
| 2025.11.11 | ₩11,037 | ₩11,037 | ₩10,997 | ₩11,024 | -0.12% | 7.8천 |
|---|
| 2025.11.10 | ₩10,957 | ₩10,983 | ₩10,950 | ₩10,970 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩10,775 | ₩10,822 | ₩10,775 | ₩10,822 | +0.44% | 4천 |
|---|
| 2025.11.06 | ₩10,621 | ₩10,923 | ₩10,621 | ₩10,863 | +2.27% | 1.1만 |
|---|
| 2025.11.05 | ₩10,896 | ₩10,930 | ₩10,896 | ₩10,903 | +0.06% | 6.8천 |
|---|
| 2025.11.04 | ₩10,943 | ₩10,943 | ₩10,876 | ₩10,883 | -0.55% | 2.9천 |
|---|
| 2025.11.03 | ₩10,970 | ₩11,024 | ₩10,903 | ₩10,997 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩10,997 | ₩10,997 | ₩10,903 | ₩10,963 | -0.30% | 1.4만 |
|---|
| 2025.10.30 | ₩10,997 | ₩10,997 | ₩10,916 | ₩10,943 | -0.49% | 6.2만 |
|---|
| 2025.10.29 | ₩11,225 | ₩11,225 | ₩11,092 | ₩11,092 | -1.18% | 7.3천 |
|---|
| 2025.10.28 | ₩11,158 | ₩11,171 | ₩11,104 | ₩11,131 | -0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩11,158 | ₩11,158 | ₩11,091 | ₩11,144 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩11,077 | ₩11,104 | ₩11,075 | ₩11,077 | 0.00% | 1.7천 |
|---|
| 2025.10.23 | ₩10,975 | ₩11,077 | ₩10,916 | ₩11,010 | +0.32% | 2.7만 |
|---|
| 2025.10.22 | ₩11,013 | ₩11,075 | ₩10,974 | ₩10,974 | -0.35% | 2.7천 |
|---|
| 2025.10.21 | ₩10,977 | ₩11,033 | ₩10,889 | ₩10,993 | +0.15% | 2.4천 |
|---|
| 2025.10.20 | ₩10,889 | ₩11,024 | ₩10,889 | ₩10,990 | +0.92% | 9.9천 |
|---|
| 2025.10.17 | ₩10,875 | ₩10,923 | ₩10,872 | ₩10,923 | +0.44% | 1.4천 |
|---|
| 2025.10.16 | ₩10,970 | ₩11,076 | ₩10,970 | ₩11,024 | +0.49% | 3.7천 |
|---|
| 2025.10.15 | ₩10,943 | ₩11,064 | ₩10,930 | ₩11,030 | +0.80% | 3.5천 |
|---|
| 2025.10.14 | ₩10,742 | ₩10,997 | ₩10,742 | ₩10,954 | +1.97% | 3.7천 |
|---|
| 2025.10.13 | ₩11,158 | ₩11,158 | ₩10,877 | ₩10,957 | -1.80% | 5.8천 |
|---|
| 2025.10.10 | ₩11,225 | ₩11,225 | ₩10,876 | ₩10,876 | -3.11% | 4.7천 |
|---|