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 | ₩10,551 | ₩10,611 | ₩10,551 | ₩10,611 | +0.57% | 2.5만 |
| 2026.10.08 | ₩10,531 | ₩10,564 | ₩10,510 | ₩10,539 | +0.08% | 6.3천 |
| 2026.10.07 | ₩10,564 | ₩10,584 | ₩10,531 | ₩10,556 | -0.08% | 7.8천 |
| 2026.10.06 | ₩10,631 | ₩10,665 | ₩10,631 | ₩10,651 | +0.19% | 7.9천 |
| 2026.10.05 | ₩10,839 | ₩10,839 | ₩10,584 | ₩10,618 | -2.04% | 5.1천 |
| 2026.10.02 | ₩10,651 | ₩10,651 | ₩10,598 | ₩10,615 | -0.34% | 6.4천 |
| 2026.10.01 | ₩10,450 | ₩10,598 | ₩10,450 | ₩10,598 | +1.41% | 1.6만 |
| 2026.09.30 | ₩10,329 | ₩10,624 | ₩10,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,561 |
| +2.25% |
| 2.2만 |
| 2026.09.29 | ₩10,531 | ₩10,571 | ₩10,490 | ₩10,551 | +0.19% | 5만 |
|---|
| 2026.09.28 | ₩10,678 | ₩10,678 | ₩10,618 | ₩10,627 | -0.48% | 1.3만 |
|---|
| 2026.09.25 | ₩10,712 | ₩10,732 | ₩10,692 | ₩10,718 | +0.06% | 5.7만 |
|---|
| 2026.09.24 | ₩10,759 | ₩10,759 | ₩10,651 | ₩10,665 | -0.87% | 1.4만 |
|---|
| 2026.09.23 | ₩10,826 | ₩10,826 | ₩10,759 | ₩10,765 | -0.56% | 8.5천 |
|---|
| 2026.09.22 | ₩10,866 | ₩10,866 | ₩10,839 | ₩10,859 | -0.06% | 2.9천 |
|---|
| 2026.09.21 | ₩10,678 | ₩10,839 | ₩10,678 | ₩10,832 | +1.44% | 4.8천 |
|---|
| 2026.09.18 | ₩10,826 | ₩10,826 | ₩10,718 | ₩10,759 | -0.62% | 1.3만 |
|---|
| 2026.09.17 | ₩10,799 | ₩10,826 | ₩10,785 | ₩10,826 | +0.25% | 2.9천 |
|---|
| 2026.09.16 | ₩10,799 | ₩10,799 | ₩10,710 | ₩10,710 | -0.82% | 1.4만 |
|---|
| 2026.09.15 | ₩10,772 | ₩10,799 | ₩10,745 | ₩10,745 | -0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩10,759 | ₩10,826 | ₩10,759 | ₩10,792 | +0.31% | 7.2천 |
|---|
| 2026.09.11 | ₩10,732 | ₩10,886 | ₩10,732 | ₩10,852 | +1.13% | 8.8천 |
|---|
| 2026.09.10 | ₩10,906 | ₩10,906 | ₩10,799 | ₩10,799 | -0.98% | 1.4만 |
|---|
| 2026.09.09 | ₩10,933 | ₩10,946 | ₩10,921 | ₩10,921 | -0.11% | 2.6천 |
|---|
| 2026.09.08 | ₩10,920 | ₩11,013 | ₩10,920 | ₩10,933 | +0.12% | 1.8만 |
|---|
| 2026.09.04 | ₩11,011 | ₩11,040 | ₩10,973 | ₩11,000 | -0.10% | 13.2만 |
|---|
| 2026.09.03 | ₩11,054 | ₩11,054 | ₩11,009 | ₩11,054 | 0.00% | 3.9만 |
|---|
| 2026.09.02 | ₩11,020 | ₩11,040 | ₩11,013 | ₩11,040 | +0.18% | 2.2만 |
|---|
| 2026.09.01 | ₩11,054 | ₩11,054 | ₩11,007 | ₩11,013 | -0.36% | 1.9만 |
|---|
| 2026.08.31 | ₩11,094 | ₩11,107 | ₩11,027 | ₩11,060 | -0.30% | 4.3만 |
|---|
| 2026.08.28 | ₩11,335 | ₩11,335 | ₩11,054 | ₩11,094 | -2.13% | 6.2만 |
|---|
| 2026.08.27 | ₩11,154 | ₩11,268 | ₩11,148 | ₩11,188 | +0.30% | 5.6만 |
|---|
| 2026.08.26 | ₩11,161 | ₩11,174 | ₩11,121 | ₩11,154 | -0.06% | 13.4만 |
|---|
| 2026.08.25 | ₩11,067 | ₩11,282 | ₩11,067 | ₩11,148 | +0.73% | 2.4만 |
|---|
| 2026.08.24 | ₩11,349 | ₩11,349 | ₩11,067 | ₩11,127 | -1.95% | 4.9만 |
|---|
| 2026.08.21 | ₩11,268 | ₩11,282 | ₩11,078 | ₩11,148 | -1.07% | 1.1만 |
|---|
| 2026.08.20 | ₩11,067 | ₩11,174 | ₩11,067 | ₩11,148 | +0.73% | 3천 |
|---|
| 2026.08.19 | ₩11,255 | ₩11,255 | ₩11,148 | ₩11,201 | -0.48% | 1.4만 |
|---|
| 2026.08.18 | ₩11,309 | ₩11,309 | ₩11,148 | ₩11,168 | -1.25% | 1.7만 |
|---|
| 2026.08.17 | ₩11,295 | ₩11,309 | ₩11,219 | ₩11,219 | -0.68% | 1.2만 |
|---|
| 2026.08.14 | ₩11,295 | ₩11,322 | ₩11,268 | ₩11,275 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩11,235 | ₩11,268 | ₩11,215 | ₩11,242 | +0.06% | 2.2천 |
|---|
| 2026.08.12 | ₩11,671 | ₩11,671 | ₩11,161 | ₩11,201 | -4.02% | 2.8만 |
|---|
| 2026.08.11 | ₩11,215 | ₩11,215 | ₩11,140 | ₩11,174 | -0.36% | 5.3천 |
|---|
| 2026.08.10 | ₩11,067 | ₩11,228 | ₩11,067 | ₩11,161 | +0.85% | 1.5만 |
|---|
| 2026.08.07 | ₩11,101 | ₩11,215 | ₩11,101 | ₩11,215 | +1.03% | 1.2만 |
|---|
| 2026.08.06 | ₩11,174 | ₩11,174 | ₩11,013 | ₩11,094 | -0.72% | 3.5만 |
|---|
| 2026.08.05 | ₩11,109 | ₩11,109 | ₩10,973 | ₩11,020 | -0.80% | 1.7만 |
|---|
| 2026.08.04 | ₩10,839 | ₩11,107 | ₩10,839 | ₩11,058 | +2.02% | 5.5천 |
|---|
| 2026.08.03 | ₩10,866 | ₩11,013 | ₩10,866 | ₩10,973 | +0.99% | 5.7만 |
|---|
| 2026.07.31 | ₩10,866 | ₩10,866 | ₩10,732 | ₩10,832 | -0.31% | 2.8만 |
|---|
| 2026.07.30 | ₩10,624 | ₩10,812 | ₩10,624 | ₩10,799 | +1.64% | 8.7천 |
|---|
| 2026.07.29 | ₩10,879 | ₩10,879 | ₩10,806 | ₩10,820 | -0.54% | 9.5천 |
|---|
| 2026.07.28 | ₩10,906 | ₩10,920 | ₩10,883 | ₩10,886 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩10,920 | ₩10,973 | ₩10,893 | ₩10,906 | -0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩10,920 | ₩10,946 | ₩10,866 | ₩10,895 | -0.22% | 5.8천 |
|---|
| 2026.07.23 | ₩10,879 | ₩10,946 | ₩10,879 | ₩10,893 | +0.12% | 7.2만 |
|---|
| 2026.07.22 | ₩11,067 | ₩11,067 | ₩10,933 | ₩10,967 | -0.91% | 2.4만 |
|---|
| 2026.07.21 | ₩10,960 | ₩10,989 | ₩10,946 | ₩10,973 | +0.12% | 2.9만 |
|---|
| 2026.07.20 | ₩11,416 | ₩11,416 | ₩10,920 | ₩10,920 | -4.35% | 5.8천 |
|---|
| 2026.07.17 | ₩11,094 | ₩11,255 | ₩10,973 | ₩10,987 | -0.97% | 1만 |
|---|
| 2026.07.16 | ₩11,094 | ₩11,119 | ₩11,067 | ₩11,077 | -0.16% | 6.9천 |
|---|
| 2026.07.15 | ₩11,054 | ₩11,081 | ₩11,013 | ₩11,074 | +0.18% | 1만 |
|---|
| 2026.07.14 | ₩11,040 | ₩11,040 | ₩10,993 | ₩11,013 | -0.24% | 3.6천 |
|---|
| 2026.07.13 | ₩11,081 | ₩11,081 | ₩10,973 | ₩10,997 | -0.75% | 9.4천 |
|---|
| 2026.07.10 | ₩10,987 | ₩11,081 | ₩10,987 | ₩11,031 | +0.40% | 1.8천 |
|---|
| 2026.07.09 | ₩10,906 | ₩11,040 | ₩10,906 | ₩10,993 | +0.80% | 4.7천 |
|---|
| 2026.07.08 | ₩11,027 | ₩11,027 | ₩10,893 | ₩10,920 | -0.97% | 2.2만 |
|---|
| 2026.07.07 | ₩11,040 | ₩11,081 | ₩11,040 | ₩11,047 | +0.06% | 3.4천 |
|---|
| 2026.07.06 | ₩11,060 | ₩11,107 | ₩11,054 | ₩11,054 | -0.06% | 3.1천 |
|---|
| 2026.07.02 | ₩11,174 | ₩11,174 | ₩11,040 | ₩11,051 | -1.10% | 9.1천 |
|---|
| 2026.07.01 | ₩11,054 | ₩11,121 | ₩11,040 | ₩11,121 | +0.61% | 2.1만 |
|---|
| 2026.06.30 | ₩11,027 | ₩11,054 | ₩10,946 | ₩11,039 | +0.11% | 4만 |
|---|
| 2026.06.29 | ₩10,873 | ₩10,987 | ₩10,873 | ₩10,972 | +0.91% | 5.6천 |
|---|
| 2026.06.26 | ₩10,973 | ₩11,000 | ₩10,960 | ₩10,973 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩10,920 | ₩10,996 | ₩10,920 | ₩10,949 | +0.27% | 8천 |
|---|
| 2026.06.24 | ₩10,913 | ₩10,973 | ₩10,866 | ₩10,902 | -0.10% | 2.8만 |
|---|
| 2026.06.23 | ₩11,013 | ₩11,013 | ₩10,866 | ₩10,913 | -0.91% | 1.8만 |
|---|
| 2026.06.22 | ₩11,121 | ₩11,121 | ₩10,987 | ₩11,020 | -0.90% | 3.2만 |
|---|
| 2026.06.18 | ₩11,094 | ₩11,094 | ₩11,081 | ₩11,093 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩11,114 | ₩11,188 | ₩11,054 | ₩11,054 | -0.54% | 7.4천 |
|---|
| 2026.06.16 | ₩11,067 | ₩11,148 | ₩11,067 | ₩11,115 | +0.44% | 1.3만 |
|---|
| 2026.06.15 | ₩11,081 | ₩11,148 | ₩11,054 | ₩11,142 | +0.56% | 11.4만 |
|---|
| 2026.06.12 | ₩11,013 | ₩11,054 | ₩10,933 | ₩10,987 | -0.24% | 1.4만 |
|---|
| 2026.06.11 | ₩10,933 | ₩10,933 | ₩10,866 | ₩10,913 | -0.18% | 1만 |
|---|
| 2026.06.10 | ₩11,013 | ₩11,013 | ₩10,848 | ₩10,871 | -1.29% | 8.9천 |
|---|
| 2026.06.09 | ₩11,040 | ₩11,040 | ₩10,866 | ₩10,913 | -1.15% | 4천 |
|---|
| 2026.06.08 | ₩10,920 | ₩11,000 | ₩10,906 | ₩10,940 | +0.18% | 5.9천 |
|---|
| 2026.06.05 | ₩11,121 | ₩11,121 | ₩10,920 | ₩10,952 | -1.52% | 7.5천 |
|---|
| 2026.06.04 | ₩11,107 | ₩11,148 | ₩11,101 | ₩11,114 | +0.06% | 1.6천 |
|---|
| 2026.06.03 | ₩11,402 | ₩11,402 | ₩11,040 | ₩11,081 | -2.82% | 9.5천 |
|---|
| 2026.06.02 | ₩11,161 | ₩11,188 | ₩11,134 | ₩11,162 | +0.01% | 1.6만 |
|---|
| 2026.06.01 | ₩11,389 | ₩11,496 | ₩11,054 | ₩11,161 | -2.00% | 1.5만 |
|---|
| 2026.05.29 | ₩11,242 | ₩11,242 | ₩11,121 | ₩11,148 | -0.84% | 2.2만 |
|---|
| 2026.05.28 | ₩10,960 | ₩11,161 | ₩10,960 | ₩11,141 | +1.65% | 2.8만 |
|---|
| 2026.05.27 | ₩11,067 | ₩11,215 | ₩11,067 | ₩11,208 | +1.27% | 1.1만 |
|---|
| 2026.05.26 | ₩11,228 | ₩11,228 | ₩11,148 | ₩11,181 | -0.42% | 7.5천 |
|---|
| 2026.05.22 | ₩11,040 | ₩11,134 | ₩11,040 | ₩11,114 | +0.67% | 1.5만 |
|---|
| 2026.05.21 | ₩11,081 | ₩11,094 | ₩11,020 | ₩11,047 | -0.30% | 6.2천 |
|---|
| 2026.05.20 | ₩10,638 | ₩11,054 | ₩10,638 | ₩11,054 | +3.91% | 8.9천 |
|---|
| 2026.05.19 | ₩10,987 | ₩11,000 | ₩10,946 | ₩10,987 | 0.00% | 6.9천 |
|---|
| 2026.05.18 | ₩11,429 | ₩11,429 | ₩10,946 | ₩10,985 | -3.88% | 1.4만 |
|---|
| 2026.05.15 | ₩11,121 | ₩11,121 | ₩11,003 | ₩11,034 | -0.78% | 6.9천 |
|---|
| 2026.05.14 | ₩11,188 | ₩11,201 | ₩11,134 | ₩11,157 | -0.28% | 9.9천 |
|---|
| 2026.05.13 | ₩11,134 | ₩11,161 | ₩11,121 | ₩11,148 | +0.12% | 8.8천 |
|---|
| 2026.05.12 | ₩11,309 | ₩11,309 | ₩11,094 | ₩11,141 | -1.48% | 7.6천 |
|---|
| 2026.05.11 | ₩11,215 | ₩11,228 | ₩11,181 | ₩11,181 | -0.30% | 5.2천 |
|---|
| 2026.05.08 | ₩11,148 | ₩11,201 | ₩11,121 | ₩11,168 | +0.18% | 3.9천 |
|---|
| 2026.05.07 | ₩11,181 | ₩11,201 | ₩11,094 | ₩11,127 | -0.48% | 8천 |
|---|
| 2026.05.06 | ₩11,215 | ₩11,242 | ₩11,134 | ₩11,199 | -0.14% | 2.1만 |
|---|
| 2026.05.05 | ₩11,161 | ₩11,161 | ₩11,040 | ₩11,114 | -0.42% | 2만 |
|---|
| 2026.05.04 | ₩11,148 | ₩11,161 | ₩11,040 | ₩11,094 | -0.48% | 1.3만 |
|---|
| 2026.05.01 | ₩11,148 | ₩11,161 | ₩11,081 | ₩11,161 | +0.12% | 5.7천 |
|---|
| 2026.04.30 | ₩11,027 | ₩11,107 | ₩10,968 | ₩11,094 | +0.61% | 8.2만 |
|---|
| 2026.04.29 | ₩11,027 | ₩11,027 | ₩10,866 | ₩10,930 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩11,067 | ₩11,161 | ₩10,946 | ₩11,011 | -0.51% | 1.2만 |
|---|
| 2026.04.27 | ₩10,987 | ₩11,107 | ₩10,987 | ₩11,060 | +0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩11,215 | ₩11,215 | ₩11,000 | ₩11,000 | -1.91% | 1.1만 |
|---|
| 2026.04.23 | ₩11,161 | ₩11,161 | ₩11,000 | ₩11,013 | -1.32% | 2.7만 |
|---|
| 2026.04.22 | ₩11,215 | ₩11,215 | ₩11,081 | ₩11,123 | -0.81% | 4.7천 |
|---|
| 2026.04.21 | ₩11,228 | ₩11,255 | ₩11,067 | ₩11,109 | -1.06% | 1.6만 |
|---|
| 2026.04.20 | ₩10,960 | ₩11,228 | ₩10,960 | ₩11,165 | +1.87% | 1.5만 |
|---|
| 2026.04.17 | ₩11,134 | ₩11,201 | ₩11,107 | ₩11,161 | +0.24% | 4.6천 |
|---|
| 2026.04.16 | ₩11,148 | ₩11,148 | ₩11,013 | ₩11,047 | -0.90% | 4.1천 |
|---|
| 2026.04.15 | ₩11,081 | ₩11,094 | ₩11,054 | ₩11,067 | -0.12% | 3.1만 |
|---|
| 2026.04.14 | ₩10,960 | ₩11,054 | ₩10,920 | ₩11,027 | +0.61% | 1.5만 |
|---|
| 2026.04.13 | ₩11,000 | ₩11,000 | ₩10,811 | ₩10,893 | -0.98% | 1.4만 |
|---|
| 2026.04.10 | ₩10,846 | ₩10,893 | ₩10,797 | ₩10,797 | -0.45% | 2.3만 |
|---|
| 2026.04.09 | ₩10,779 | ₩10,879 | ₩10,779 | ₩10,839 | +0.56% | 1.7만 |
|---|
| 2026.04.08 | ₩11,215 | ₩11,215 | ₩10,732 | ₩10,785 | -3.83% | 1.6만 |
|---|
| 2026.04.07 | ₩10,557 | ₩10,611 | ₩10,517 | ₩10,584 | +0.25% | 4.5천 |
|---|
| 2026.04.06 | ₩10,463 | ₩10,638 | ₩10,463 | ₩10,598 | +1.28% | 5.3천 |
|---|
| 2026.04.02 | ₩10,155 | ₩10,598 | ₩10,155 | ₩10,544 | +3.83% | 6.6천 |
|---|
| 2026.04.01 | ₩10,571 | ₩10,638 | ₩10,571 | ₩10,638 | +0.63% | 6.4천 |
|---|
| 2026.03.31 | ₩10,504 | ₩10,571 | ₩10,450 | ₩10,528 | +0.23% | 2.1만 |
|---|
| 2026.03.30 | ₩10,470 | ₩10,470 | ₩10,329 | ₩10,329 | -1.35% | 3.5천 |
|---|
| 2026.03.27 | ₩10,692 | ₩10,692 | ₩10,463 | ₩10,470 | -2.07% | 3.9천 |
|---|
| 2026.03.26 | ₩10,692 | ₩10,718 | ₩10,598 | ₩10,611 | -0.75% | 2.9만 |
|---|
| 2026.03.25 | ₩10,571 | ₩10,708 | ₩10,571 | ₩10,685 | +1.08% | 2.3천 |
|---|
| 2026.03.24 | ₩10,561 | ₩10,638 | ₩10,557 | ₩10,571 | +0.09% | 5.8천 |
|---|
| 2026.03.23 | ₩10,571 | ₩10,624 | ₩10,544 | ₩10,544 | -0.25% | 1.6만 |
|---|
| 2026.03.20 | ₩10,705 | ₩10,705 | ₩10,477 | ₩10,477 | -2.13% | 1.4만 |
|---|
| 2026.03.19 | ₩10,584 | ₩10,651 | ₩10,531 | ₩10,598 | +0.13% | 2.9천 |
|---|
| 2026.03.18 | ₩10,759 | ₩10,759 | ₩10,665 | ₩10,671 | -0.81% | 6.6천 |
|---|
| 2026.03.17 | ₩10,866 | ₩10,866 | ₩10,732 | ₩10,745 | -1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩10,772 | ₩10,772 | ₩10,658 | ₩10,658 | -1.06% | 1.6만 |
|---|
| 2026.03.13 | ₩10,665 | ₩10,671 | ₩10,618 | ₩10,638 | -0.25% | 4.7천 |
|---|
| 2026.03.12 | ₩10,732 | ₩10,745 | ₩10,670 | ₩10,670 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩10,946 | ₩10,946 | ₩10,732 | ₩10,765 | -1.65% | 6.5천 |
|---|
| 2026.03.10 | ₩10,826 | ₩10,826 | ₩10,584 | ₩10,747 | -0.73% | 8천 |
|---|
| 2026.03.09 | ₩10,973 | ₩10,973 | ₩10,463 | ₩10,705 | -2.44% | 1.2만 |
|---|
| 2026.03.06 | ₩10,812 | ₩10,812 | ₩10,665 | ₩10,692 | -1.12% | 7.1천 |
|---|
| 2026.03.05 | ₩10,899 | ₩10,899 | ₩10,796 | ₩10,826 | -0.68% | 6.1천 |
|---|
| 2026.03.04 | ₩10,799 | ₩10,973 | ₩10,799 | ₩10,953 | +1.43% | 1.6만 |
|---|
| 2026.03.03 | ₩11,134 | ₩11,134 | ₩10,799 | ₩10,874 | -2.34% | 1.2만 |
|---|
| 2026.03.02 | ₩11,000 | ₩11,201 | ₩10,967 | ₩11,040 | +0.37% | 1만 |
|---|
| 2026.02.27 | ₩11,013 | ₩11,027 | ₩10,973 | ₩11,000 | -0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩11,148 | ₩11,148 | ₩11,027 | ₩11,054 | -0.84% | 1.1만 |
|---|
| 2026.02.25 | ₩11,094 | ₩11,148 | ₩11,094 | ₩11,148 | +0.48% | 6.1천 |
|---|
| 2026.02.24 | ₩11,067 | ₩11,103 | ₩11,067 | ₩11,102 | +0.32% | 8.5천 |
|---|
| 2026.02.23 | ₩11,255 | ₩11,255 | ₩11,054 | ₩11,054 | -1.79% | 3.5천 |
|---|
| 2026.02.20 | ₩11,054 | ₩11,201 | ₩11,054 | ₩11,188 | +1.21% | 1.7만 |
|---|
| 2026.02.19 | ₩11,376 | ₩11,376 | ₩11,121 | ₩11,121 | -2.24% | 2.5만 |
|---|
| 2026.02.18 | ₩11,201 | ₩11,255 | ₩11,161 | ₩11,215 | +0.12% | 7천 |
|---|
| 2026.02.17 | ₩11,188 | ₩11,188 | ₩11,148 | ₩11,174 | -0.12% | 1.7만 |
|---|
| 2026.02.13 | ₩11,126 | ₩11,201 | ₩11,121 | ₩11,188 | +0.55% | 1.2만 |
|---|
| 2026.02.12 | ₩11,235 | ₩11,235 | ₩11,127 | ₩11,134 | -0.90% | 2.6천 |
|---|
| 2026.02.11 | ₩11,335 | ₩11,335 | ₩11,239 | ₩11,242 | -0.83% | 2.1천 |
|---|
| 2026.02.10 | ₩11,219 | ₩11,282 | ₩11,203 | ₩11,255 | +0.32% | 2천 |
|---|
| 2026.02.09 | ₩10,987 | ₩11,215 | ₩10,987 | ₩11,188 | +1.83% | 3.1만 |
|---|
| 2026.02.06 | ₩11,054 | ₩11,121 | ₩11,040 | ₩11,081 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩11,134 | ₩11,134 | ₩11,013 | ₩11,027 | -0.96% | 2.2천 |
|---|
| 2026.02.04 | ₩11,121 | ₩11,121 | ₩11,027 | ₩11,094 | -0.24% | 1.4천 |
|---|
| 2026.02.03 | ₩10,987 | ₩11,114 | ₩10,987 | ₩11,067 | +0.73% | 2.3만 |
|---|
| 2026.02.02 | ₩11,255 | ₩11,335 | ₩11,054 | ₩11,134 | -1.07% | 2.1만 |
|---|
| 2026.01.30 | ₩10,893 | ₩11,449 | ₩10,852 | ₩11,134 | +2.22% | 2.1만 |
|---|
| 2026.01.29 | ₩11,362 | ₩11,362 | ₩11,081 | ₩11,130 | -2.04% | 8.4천 |
|---|
| 2026.01.28 | ₩11,201 | ₩11,295 | ₩11,188 | ₩11,255 | +0.48% | 5.3천 |
|---|
| 2026.01.27 | ₩11,268 | ₩11,268 | ₩11,201 | ₩11,228 | -0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩11,335 | ₩11,335 | ₩11,201 | ₩11,228 | -0.95% | 1.8만 |
|---|
| 2026.01.23 | ₩11,496 | ₩11,496 | ₩11,188 | ₩11,255 | -2.10% | 2.6만 |
|---|
| 2026.01.22 | ₩11,268 | ₩11,268 | ₩11,220 | ₩11,268 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩11,188 | ₩11,228 | ₩11,134 | ₩11,215 | +0.24% | 1.3만 |
|---|
| 2026.01.20 | ₩11,389 | ₩11,389 | ₩11,071 | ₩11,094 | -2.59% | 1.3만 |
|---|
| 2026.01.16 | ₩11,188 | ₩11,242 | ₩11,188 | ₩11,242 | +0.48% | 6.2천 |
|---|
| 2026.01.15 | ₩11,248 | ₩11,268 | ₩11,215 | ₩11,242 | -0.06% | 9.2천 |
|---|
| 2026.01.14 | ₩11,349 | ₩11,349 | ₩11,200 | ₩11,228 | -1.06% | 7.2천 |
|---|
| 2026.01.13 | ₩11,322 | ₩11,322 | ₩11,188 | ₩11,242 | -0.71% | 8.4천 |
|---|
| 2026.01.12 | ₩11,161 | ₩11,201 | ₩11,121 | ₩11,201 | +0.36% | 6.3천 |
|---|
| 2026.01.09 | ₩11,085 | ₩11,121 | ₩11,067 | ₩11,094 | +0.08% | 8.2천 |
|---|
| 2026.01.08 | ₩11,074 | ₩11,094 | ₩11,027 | ₩11,094 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩11,056 | ₩11,081 | ₩11,038 | ₩11,081 | +0.22% | 8.6천 |
|---|
| 2026.01.06 | ₩11,295 | ₩11,295 | ₩11,054 | ₩11,067 | -2.02% | 1.9만 |
|---|
| 2026.01.05 | ₩11,295 | ₩11,295 | ₩11,034 | ₩11,094 | -1.78% | 1.3만 |
|---|
| 2026.01.02 | ₩11,309 | ₩11,309 | ₩11,000 | ₩11,008 | -2.66% | 6천 |
|---|
| 2025.12.31 | ₩10,962 | ₩11,040 | ₩10,962 | ₩10,987 | +0.22% | 9.2천 |
|---|
| 2025.12.30 | ₩10,839 | ₩11,040 | ₩10,839 | ₩10,965 | +1.16% | 9.2천 |
|---|
| 2025.12.29 | ₩11,282 | ₩11,282 | ₩10,893 | ₩11,013 | -2.38% | 1.2만 |
|---|
| 2025.12.26 | ₩11,016 | ₩11,081 | ₩10,993 | ₩11,003 | -0.12% | 1.4만 |
|---|
| 2025.12.24 | ₩11,107 | ₩11,107 | ₩10,983 | ₩10,983 | -1.12% | 3.7천 |
|---|
| 2025.12.23 | ₩11,349 | ₩11,349 | ₩10,960 | ₩11,034 | -2.78% | 7.4천 |
|---|
| 2025.12.22 | ₩10,987 | ₩11,107 | ₩10,946 | ₩11,027 | +0.37% | 3.4만 |
|---|
| 2025.12.19 | ₩11,134 | ₩11,134 | ₩10,946 | ₩10,987 | -1.33% | 6만 |
|---|
| 2025.12.18 | ₩11,067 | ₩11,067 | ₩10,997 | ₩10,997 | -0.63% | 4.1천 |
|---|
| 2025.12.17 | ₩11,013 | ₩11,013 | ₩10,934 | ₩10,934 | -0.72% | 3.8천 |
|---|
| 2025.12.16 | ₩11,019 | ₩11,019 | ₩10,933 | ₩10,967 | -0.47% | 6천 |
|---|
| 2025.12.15 | ₩11,040 | ₩11,094 | ₩11,000 | ₩11,007 | -0.30% | 1.1만 |
|---|
| 2025.12.12 | ₩11,101 | ₩11,101 | ₩11,009 | ₩11,009 | -0.82% | 1.5천 |
|---|
| 2025.12.11 | ₩11,077 | ₩11,148 | ₩11,077 | ₩11,095 | +0.17% | 4.7천 |
|---|
| 2025.12.10 | ₩11,134 | ₩11,134 | ₩11,000 | ₩11,127 | -0.06% | 5.4천 |
|---|
| 2025.12.09 | ₩10,893 | ₩11,054 | ₩10,893 | ₩10,987 | +0.86% | 2.3천 |
|---|
| 2025.12.08 | ₩10,960 | ₩11,107 | ₩10,960 | ₩11,054 | +0.86% | 4.7천 |
|---|
| 2025.12.05 | ₩11,067 | ₩11,148 | ₩11,051 | ₩11,074 | +0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩11,013 | ₩11,107 | ₩11,013 | ₩11,067 | +0.49% | 1.7천 |
|---|
| 2025.12.03 | ₩11,268 | ₩11,268 | ₩10,960 | ₩11,000 | -2.38% | 1.2만 |
|---|
| 2025.12.02 | ₩11,040 | ₩11,054 | ₩10,949 | ₩10,980 | -0.55% | 9.3천 |
|---|
| 2025.12.01 | ₩11,042 | ₩11,081 | ₩10,973 | ₩11,000 | -0.38% | 7.3천 |
|---|
| 2025.11.28 | ₩11,255 | ₩11,255 | ₩10,852 | ₩11,215 | -0.36% | 5.7천 |
|---|
| 2025.11.26 | ₩11,027 | ₩11,054 | ₩10,879 | ₩10,992 | -0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩10,920 | ₩10,946 | ₩10,732 | ₩10,906 | -0.12% | 8.9천 |
|---|
| 2025.11.24 | ₩10,879 | ₩10,933 | ₩10,839 | ₩10,893 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩10,852 | ₩10,852 | ₩10,704 | ₩10,819 | -0.31% | 5.9천 |
|---|
| 2025.11.20 | ₩10,987 | ₩10,987 | ₩10,705 | ₩10,705 | -2.56% | 2만 |
|---|
| 2025.11.19 | ₩10,826 | ₩10,906 | ₩10,787 | ₩10,879 | +0.50% | 2.6천 |
|---|
| 2025.11.18 | ₩10,839 | ₩10,852 | ₩10,777 | ₩10,839 | 0.00% | 2.3천 |
|---|
| 2025.11.17 | ₩10,960 | ₩10,960 | ₩10,839 | ₩10,839 | -1.10% | 3.4천 |
|---|
| 2025.11.14 | ₩10,920 | ₩10,933 | ₩10,866 | ₩10,893 | -0.25% | 1.1만 |
|---|
| 2025.11.13 | ₩11,054 | ₩11,054 | ₩10,893 | ₩10,913 | -1.27% | 25.7만 |
|---|
| 2025.11.12 | ₩11,094 | ₩11,094 | ₩11,000 | ₩11,040 | -0.48% | 6.9천 |
|---|
| 2025.11.11 | ₩11,040 | ₩11,040 | ₩11,000 | ₩11,027 | -0.12% | 7.8천 |
|---|
| 2025.11.10 | ₩10,960 | ₩10,987 | ₩10,953 | ₩10,973 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩10,779 | ₩10,826 | ₩10,779 | ₩10,826 | +0.44% | 4천 |
|---|
| 2025.11.06 | ₩10,624 | ₩10,926 | ₩10,624 | ₩10,866 | +2.27% | 1.1만 |
|---|
| 2025.11.05 | ₩10,899 | ₩10,933 | ₩10,899 | ₩10,906 | +0.06% | 6.8천 |
|---|
| 2025.11.04 | ₩10,946 | ₩10,946 | ₩10,879 | ₩10,886 | -0.55% | 2.9천 |
|---|
| 2025.11.03 | ₩10,973 | ₩11,027 | ₩10,906 | ₩11,000 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩11,000 | ₩11,000 | ₩10,906 | ₩10,967 | -0.30% | 1.4만 |
|---|
| 2025.10.30 | ₩11,000 | ₩11,000 | ₩10,920 | ₩10,946 | -0.49% | 6.2만 |
|---|
| 2025.10.29 | ₩11,228 | ₩11,228 | ₩11,095 | ₩11,095 | -1.18% | 7.3천 |
|---|
| 2025.10.28 | ₩11,161 | ₩11,174 | ₩11,107 | ₩11,134 | -0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩11,161 | ₩11,161 | ₩11,094 | ₩11,148 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩11,081 | ₩11,107 | ₩11,078 | ₩11,081 | 0.00% | 1.7천 |
|---|
| 2025.10.23 | ₩10,979 | ₩11,081 | ₩10,920 | ₩11,013 | +0.32% | 2.7만 |
|---|
| 2025.10.22 | ₩11,016 | ₩11,078 | ₩10,977 | ₩10,977 | -0.35% | 2.7천 |
|---|
| 2025.10.21 | ₩10,980 | ₩11,036 | ₩10,893 | ₩10,996 | +0.15% | 2.4천 |
|---|
| 2025.10.20 | ₩10,893 | ₩11,027 | ₩10,893 | ₩10,993 | +0.92% | 9.9천 |
|---|
| 2025.10.17 | ₩10,878 | ₩10,926 | ₩10,875 | ₩10,926 | +0.44% | 1.4천 |
|---|
| 2025.10.16 | ₩10,973 | ₩11,079 | ₩10,973 | ₩11,027 | +0.49% | 3.7천 |
|---|
| 2025.10.15 | ₩10,946 | ₩11,067 | ₩10,933 | ₩11,034 | +0.80% | 3.5천 |
|---|
| 2025.10.14 | ₩10,745 | ₩11,000 | ₩10,745 | ₩10,957 | +1.97% | 3.7천 |
|---|
| 2025.10.13 | ₩11,161 | ₩11,161 | ₩10,881 | ₩10,960 | -1.80% | 5.8천 |
|---|
| 2025.10.10 | ₩11,228 | ₩11,228 | ₩10,879 | ₩10,879 | -3.11% | 4.7천 |
|---|