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 | ₩10,522 | ₩10,583 | ₩10,522 | ₩10,583 | +0.57% | 2.5만 |
| 2026.10.08 | ₩10,502 | ₩10,536 | ₩10,482 | ₩10,510 | +0.08% | 6.3천 |
| 2026.10.07 | ₩10,536 | ₩10,556 | ₩10,502 | ₩10,528 | -0.08% | 7.8천 |
| 2026.10.06 | ₩10,603 | ₩10,636 | ₩10,603 | ₩10,623 | +0.19% | 7.9천 |
| 2026.10.05 | ₩10,810 | ₩10,810 | ₩10,556 | ₩10,589 | -2.04% | 5.1천 |
| 2026.10.02 | ₩10,623 | ₩10,623 | ₩10,569 | ₩10,587 | -0.34% | 6.4천 |
| 2026.10.01 | ₩10,422 | ₩10,569 | ₩10,422 | ₩10,569 | +1.41% | 1.6만 |
| 2026.09.30 | ₩10,302 | ₩10,596 | ₩10,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,533 |
| +2.25% |
| 2.2만 |
| 2026.09.29 | ₩10,502 | ₩10,542 | ₩10,462 | ₩10,522 | +0.19% | 5만 |
|---|
| 2026.09.28 | ₩10,650 | ₩10,650 | ₩10,589 | ₩10,599 | -0.48% | 1.3만 |
|---|
| 2026.09.25 | ₩10,683 | ₩10,703 | ₩10,663 | ₩10,690 | +0.06% | 5.7만 |
|---|
| 2026.09.24 | ₩10,730 | ₩10,730 | ₩10,623 | ₩10,636 | -0.87% | 1.4만 |
|---|
| 2026.09.23 | ₩10,797 | ₩10,797 | ₩10,730 | ₩10,736 | -0.56% | 8.5천 |
|---|
| 2026.09.22 | ₩10,837 | ₩10,837 | ₩10,810 | ₩10,830 | -0.06% | 2.9천 |
|---|
| 2026.09.21 | ₩10,650 | ₩10,810 | ₩10,650 | ₩10,803 | +1.44% | 4.8천 |
|---|
| 2026.09.18 | ₩10,797 | ₩10,797 | ₩10,690 | ₩10,730 | -0.62% | 1.3만 |
|---|
| 2026.09.17 | ₩10,770 | ₩10,797 | ₩10,757 | ₩10,797 | +0.25% | 2.9천 |
|---|
| 2026.09.16 | ₩10,770 | ₩10,770 | ₩10,682 | ₩10,682 | -0.82% | 1.4만 |
|---|
| 2026.09.15 | ₩10,743 | ₩10,770 | ₩10,716 | ₩10,716 | -0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩10,730 | ₩10,797 | ₩10,730 | ₩10,763 | +0.31% | 7.2천 |
|---|
| 2026.09.11 | ₩10,703 | ₩10,857 | ₩10,703 | ₩10,823 | +1.13% | 8.8천 |
|---|
| 2026.09.10 | ₩10,877 | ₩10,877 | ₩10,770 | ₩10,770 | -0.98% | 1.4만 |
|---|
| 2026.09.09 | ₩10,904 | ₩10,917 | ₩10,892 | ₩10,892 | -0.11% | 2.6천 |
|---|
| 2026.09.08 | ₩10,890 | ₩10,984 | ₩10,890 | ₩10,904 | +0.12% | 1.8만 |
|---|
| 2026.09.04 | ₩10,981 | ₩11,011 | ₩10,944 | ₩10,971 | -0.10% | 13.2만 |
|---|
| 2026.09.03 | ₩11,024 | ₩11,024 | ₩10,980 | ₩11,024 | 0.00% | 3.9만 |
|---|
| 2026.09.02 | ₩10,991 | ₩11,011 | ₩10,984 | ₩11,011 | +0.18% | 2.2만 |
|---|
| 2026.09.01 | ₩11,024 | ₩11,024 | ₩10,977 | ₩10,984 | -0.36% | 1.9만 |
|---|
| 2026.08.31 | ₩11,064 | ₩11,078 | ₩10,997 | ₩11,031 | -0.30% | 4.3만 |
|---|
| 2026.08.28 | ₩11,305 | ₩11,305 | ₩11,024 | ₩11,064 | -2.13% | 6.2만 |
|---|
| 2026.08.27 | ₩11,124 | ₩11,238 | ₩11,118 | ₩11,158 | +0.30% | 5.6만 |
|---|
| 2026.08.26 | ₩11,131 | ₩11,145 | ₩11,091 | ₩11,124 | -0.06% | 13.4만 |
|---|
| 2026.08.25 | ₩11,038 | ₩11,252 | ₩11,038 | ₩11,118 | +0.73% | 2.4만 |
|---|
| 2026.08.24 | ₩11,318 | ₩11,318 | ₩11,038 | ₩11,098 | -1.95% | 4.9만 |
|---|
| 2026.08.21 | ₩11,238 | ₩11,252 | ₩11,048 | ₩11,118 | -1.07% | 1.1만 |
|---|
| 2026.08.20 | ₩11,038 | ₩11,145 | ₩11,038 | ₩11,118 | +0.73% | 3천 |
|---|
| 2026.08.19 | ₩11,225 | ₩11,225 | ₩11,118 | ₩11,171 | -0.48% | 1.4만 |
|---|
| 2026.08.18 | ₩11,278 | ₩11,278 | ₩11,118 | ₩11,138 | -1.25% | 1.7만 |
|---|
| 2026.08.17 | ₩11,265 | ₩11,278 | ₩11,189 | ₩11,189 | -0.68% | 1.2만 |
|---|
| 2026.08.14 | ₩11,265 | ₩11,292 | ₩11,238 | ₩11,245 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩11,205 | ₩11,238 | ₩11,185 | ₩11,211 | +0.06% | 2.2천 |
|---|
| 2026.08.12 | ₩11,640 | ₩11,640 | ₩11,131 | ₩11,171 | -4.02% | 2.8만 |
|---|
| 2026.08.11 | ₩11,185 | ₩11,185 | ₩11,110 | ₩11,145 | -0.36% | 5.3천 |
|---|
| 2026.08.10 | ₩11,038 | ₩11,198 | ₩11,038 | ₩11,131 | +0.85% | 1.5만 |
|---|
| 2026.08.07 | ₩11,071 | ₩11,185 | ₩11,071 | ₩11,185 | +1.03% | 1.2만 |
|---|
| 2026.08.06 | ₩11,145 | ₩11,145 | ₩10,984 | ₩11,064 | -0.72% | 3.5만 |
|---|
| 2026.08.05 | ₩11,079 | ₩11,079 | ₩10,944 | ₩10,991 | -0.80% | 1.7만 |
|---|
| 2026.08.04 | ₩10,810 | ₩11,078 | ₩10,810 | ₩11,028 | +2.02% | 5.5천 |
|---|
| 2026.08.03 | ₩10,837 | ₩10,984 | ₩10,837 | ₩10,944 | +0.99% | 5.7만 |
|---|
| 2026.07.31 | ₩10,837 | ₩10,837 | ₩10,703 | ₩10,803 | -0.31% | 2.8만 |
|---|
| 2026.07.30 | ₩10,596 | ₩10,783 | ₩10,596 | ₩10,770 | +1.64% | 8.7천 |
|---|
| 2026.07.29 | ₩10,850 | ₩10,850 | ₩10,777 | ₩10,791 | -0.54% | 9.5천 |
|---|
| 2026.07.28 | ₩10,877 | ₩10,890 | ₩10,854 | ₩10,857 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩10,890 | ₩10,944 | ₩10,864 | ₩10,877 | -0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩10,890 | ₩10,917 | ₩10,837 | ₩10,866 | -0.22% | 5.8천 |
|---|
| 2026.07.23 | ₩10,850 | ₩10,917 | ₩10,850 | ₩10,864 | +0.12% | 7.2만 |
|---|
| 2026.07.22 | ₩11,038 | ₩11,038 | ₩10,904 | ₩10,937 | -0.91% | 2.4만 |
|---|
| 2026.07.21 | ₩10,930 | ₩10,960 | ₩10,917 | ₩10,944 | +0.12% | 2.9만 |
|---|
| 2026.07.20 | ₩11,385 | ₩11,385 | ₩10,890 | ₩10,890 | -4.35% | 5.8천 |
|---|
| 2026.07.17 | ₩11,064 | ₩11,225 | ₩10,944 | ₩10,957 | -0.97% | 1만 |
|---|
| 2026.07.16 | ₩11,064 | ₩11,090 | ₩11,038 | ₩11,047 | -0.16% | 6.9천 |
|---|
| 2026.07.15 | ₩11,024 | ₩11,051 | ₩10,984 | ₩11,044 | +0.18% | 1만 |
|---|
| 2026.07.14 | ₩11,011 | ₩11,011 | ₩10,964 | ₩10,984 | -0.24% | 3.6천 |
|---|
| 2026.07.13 | ₩11,051 | ₩11,051 | ₩10,944 | ₩10,968 | -0.75% | 9.4천 |
|---|
| 2026.07.10 | ₩10,957 | ₩11,051 | ₩10,957 | ₩11,001 | +0.40% | 1.8천 |
|---|
| 2026.07.09 | ₩10,877 | ₩11,011 | ₩10,877 | ₩10,964 | +0.80% | 4.7천 |
|---|
| 2026.07.08 | ₩10,997 | ₩10,997 | ₩10,864 | ₩10,890 | -0.97% | 2.2만 |
|---|
| 2026.07.07 | ₩11,011 | ₩11,051 | ₩11,011 | ₩11,017 | +0.06% | 3.4천 |
|---|
| 2026.07.06 | ₩11,031 | ₩11,078 | ₩11,024 | ₩11,024 | -0.06% | 3.1천 |
|---|
| 2026.07.02 | ₩11,145 | ₩11,145 | ₩11,011 | ₩11,021 | -1.10% | 9.1천 |
|---|
| 2026.07.01 | ₩11,024 | ₩11,091 | ₩11,011 | ₩11,091 | +0.61% | 2.1만 |
|---|
| 2026.06.30 | ₩10,997 | ₩11,024 | ₩10,917 | ₩11,009 | +0.11% | 4만 |
|---|
| 2026.06.29 | ₩10,844 | ₩10,957 | ₩10,844 | ₩10,943 | +0.91% | 5.6천 |
|---|
| 2026.06.26 | ₩10,944 | ₩10,971 | ₩10,930 | ₩10,944 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩10,890 | ₩10,967 | ₩10,890 | ₩10,920 | +0.27% | 8천 |
|---|
| 2026.06.24 | ₩10,884 | ₩10,944 | ₩10,837 | ₩10,873 | -0.10% | 2.8만 |
|---|
| 2026.06.23 | ₩10,984 | ₩10,984 | ₩10,837 | ₩10,884 | -0.91% | 1.8만 |
|---|
| 2026.06.22 | ₩11,091 | ₩11,091 | ₩10,957 | ₩10,991 | -0.90% | 3.2만 |
|---|
| 2026.06.18 | ₩11,064 | ₩11,064 | ₩11,051 | ₩11,063 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩11,084 | ₩11,158 | ₩11,024 | ₩11,024 | -0.54% | 7.4천 |
|---|
| 2026.06.16 | ₩11,038 | ₩11,118 | ₩11,038 | ₩11,086 | +0.44% | 1.3만 |
|---|
| 2026.06.15 | ₩11,051 | ₩11,118 | ₩11,024 | ₩11,112 | +0.56% | 11.4만 |
|---|
| 2026.06.12 | ₩10,984 | ₩11,024 | ₩10,904 | ₩10,957 | -0.24% | 1.4만 |
|---|
| 2026.06.11 | ₩10,904 | ₩10,904 | ₩10,837 | ₩10,884 | -0.18% | 1만 |
|---|
| 2026.06.10 | ₩10,984 | ₩10,984 | ₩10,819 | ₩10,842 | -1.29% | 8.9천 |
|---|
| 2026.06.09 | ₩11,011 | ₩11,011 | ₩10,837 | ₩10,884 | -1.15% | 4천 |
|---|
| 2026.06.08 | ₩10,890 | ₩10,971 | ₩10,877 | ₩10,910 | +0.18% | 5.9천 |
|---|
| 2026.06.05 | ₩11,091 | ₩11,091 | ₩10,890 | ₩10,922 | -1.52% | 7.5천 |
|---|
| 2026.06.04 | ₩11,078 | ₩11,118 | ₩11,071 | ₩11,084 | +0.06% | 1.6천 |
|---|
| 2026.06.03 | ₩11,372 | ₩11,372 | ₩11,011 | ₩11,051 | -2.82% | 9.5천 |
|---|
| 2026.06.02 | ₩11,131 | ₩11,158 | ₩11,104 | ₩11,132 | +0.01% | 1.6만 |
|---|
| 2026.06.01 | ₩11,359 | ₩11,466 | ₩11,024 | ₩11,131 | -2.00% | 1.5만 |
|---|
| 2026.05.29 | ₩11,211 | ₩11,211 | ₩11,091 | ₩11,118 | -0.84% | 2.2만 |
|---|
| 2026.05.28 | ₩10,930 | ₩11,131 | ₩10,930 | ₩11,111 | +1.65% | 2.8만 |
|---|
| 2026.05.27 | ₩11,038 | ₩11,185 | ₩11,038 | ₩11,178 | +1.27% | 1.1만 |
|---|
| 2026.05.26 | ₩11,198 | ₩11,198 | ₩11,118 | ₩11,151 | -0.42% | 7.5천 |
|---|
| 2026.05.22 | ₩11,011 | ₩11,104 | ₩11,011 | ₩11,084 | +0.67% | 1.5만 |
|---|
| 2026.05.21 | ₩11,051 | ₩11,064 | ₩10,991 | ₩11,017 | -0.30% | 6.2천 |
|---|
| 2026.05.20 | ₩10,609 | ₩11,024 | ₩10,609 | ₩11,024 | +3.91% | 8.9천 |
|---|
| 2026.05.19 | ₩10,957 | ₩10,971 | ₩10,917 | ₩10,957 | 0.00% | 6.9천 |
|---|
| 2026.05.18 | ₩11,399 | ₩11,399 | ₩10,917 | ₩10,956 | -3.88% | 1.4만 |
|---|
| 2026.05.15 | ₩11,091 | ₩11,091 | ₩10,973 | ₩11,004 | -0.78% | 6.9천 |
|---|
| 2026.05.14 | ₩11,158 | ₩11,171 | ₩11,104 | ₩11,127 | -0.28% | 9.9천 |
|---|
| 2026.05.13 | ₩11,104 | ₩11,131 | ₩11,091 | ₩11,118 | +0.12% | 8.8천 |
|---|
| 2026.05.12 | ₩11,278 | ₩11,278 | ₩11,064 | ₩11,111 | -1.48% | 7.6천 |
|---|
| 2026.05.11 | ₩11,185 | ₩11,198 | ₩11,151 | ₩11,151 | -0.30% | 5.2천 |
|---|
| 2026.05.08 | ₩11,118 | ₩11,171 | ₩11,091 | ₩11,138 | +0.18% | 3.9천 |
|---|
| 2026.05.07 | ₩11,151 | ₩11,171 | ₩11,064 | ₩11,098 | -0.48% | 8천 |
|---|
| 2026.05.06 | ₩11,185 | ₩11,211 | ₩11,104 | ₩11,169 | -0.14% | 2.1만 |
|---|
| 2026.05.05 | ₩11,131 | ₩11,131 | ₩11,011 | ₩11,084 | -0.42% | 2만 |
|---|
| 2026.05.04 | ₩11,118 | ₩11,131 | ₩11,011 | ₩11,064 | -0.48% | 1.3만 |
|---|
| 2026.05.01 | ₩11,118 | ₩11,131 | ₩11,051 | ₩11,131 | +0.12% | 5.7천 |
|---|
| 2026.04.30 | ₩10,997 | ₩11,078 | ₩10,939 | ₩11,064 | +0.61% | 8.2만 |
|---|
| 2026.04.29 | ₩10,997 | ₩10,997 | ₩10,837 | ₩10,901 | -0.88% | 2.5만 |
|---|
| 2026.04.28 | ₩11,038 | ₩11,131 | ₩10,917 | ₩10,981 | -0.51% | 1.2만 |
|---|
| 2026.04.27 | ₩10,957 | ₩11,078 | ₩10,957 | ₩11,031 | +0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩11,185 | ₩11,185 | ₩10,971 | ₩10,971 | -1.91% | 1.1만 |
|---|
| 2026.04.23 | ₩11,131 | ₩11,131 | ₩10,971 | ₩10,984 | -1.32% | 2.7만 |
|---|
| 2026.04.22 | ₩11,185 | ₩11,185 | ₩11,051 | ₩11,094 | -0.81% | 4.7천 |
|---|
| 2026.04.21 | ₩11,198 | ₩11,225 | ₩11,038 | ₩11,079 | -1.06% | 1.6만 |
|---|
| 2026.04.20 | ₩10,930 | ₩11,198 | ₩10,930 | ₩11,135 | +1.87% | 1.5만 |
|---|
| 2026.04.17 | ₩11,104 | ₩11,171 | ₩11,078 | ₩11,131 | +0.24% | 4.6천 |
|---|
| 2026.04.16 | ₩11,118 | ₩11,118 | ₩10,984 | ₩11,017 | -0.90% | 4.1천 |
|---|
| 2026.04.15 | ₩11,051 | ₩11,064 | ₩11,024 | ₩11,038 | -0.12% | 3.1만 |
|---|
| 2026.04.14 | ₩10,930 | ₩11,024 | ₩10,890 | ₩10,997 | +0.61% | 1.5만 |
|---|
| 2026.04.13 | ₩10,971 | ₩10,971 | ₩10,782 | ₩10,864 | -0.98% | 1.4만 |
|---|
| 2026.04.10 | ₩10,817 | ₩10,864 | ₩10,769 | ₩10,769 | -0.45% | 2.3만 |
|---|
| 2026.04.09 | ₩10,750 | ₩10,850 | ₩10,750 | ₩10,810 | +0.56% | 1.7만 |
|---|
| 2026.04.08 | ₩11,185 | ₩11,185 | ₩10,703 | ₩10,757 | -3.83% | 1.6만 |
|---|
| 2026.04.07 | ₩10,529 | ₩10,583 | ₩10,489 | ₩10,556 | +0.25% | 4.5천 |
|---|
| 2026.04.06 | ₩10,435 | ₩10,609 | ₩10,435 | ₩10,569 | +1.28% | 5.3천 |
|---|
| 2026.04.02 | ₩10,128 | ₩10,569 | ₩10,128 | ₩10,516 | +3.83% | 6.6천 |
|---|
| 2026.04.01 | ₩10,542 | ₩10,609 | ₩10,542 | ₩10,609 | +0.63% | 6.4천 |
|---|
| 2026.03.31 | ₩10,476 | ₩10,542 | ₩10,422 | ₩10,500 | +0.23% | 2.1만 |
|---|
| 2026.03.30 | ₩10,442 | ₩10,442 | ₩10,302 | ₩10,302 | -1.35% | 3.5천 |
|---|
| 2026.03.27 | ₩10,663 | ₩10,663 | ₩10,435 | ₩10,442 | -2.07% | 3.9천 |
|---|
| 2026.03.26 | ₩10,663 | ₩10,690 | ₩10,569 | ₩10,583 | -0.75% | 2.9만 |
|---|
| 2026.03.25 | ₩10,542 | ₩10,679 | ₩10,542 | ₩10,656 | +1.08% | 2.3천 |
|---|
| 2026.03.24 | ₩10,533 | ₩10,609 | ₩10,529 | ₩10,542 | +0.09% | 5.8천 |
|---|
| 2026.03.23 | ₩10,542 | ₩10,596 | ₩10,516 | ₩10,516 | -0.25% | 1.6만 |
|---|
| 2026.03.20 | ₩10,676 | ₩10,676 | ₩10,449 | ₩10,449 | -2.13% | 1.4만 |
|---|
| 2026.03.19 | ₩10,556 | ₩10,623 | ₩10,502 | ₩10,569 | +0.13% | 2.9천 |
|---|
| 2026.03.18 | ₩10,730 | ₩10,730 | ₩10,636 | ₩10,643 | -0.81% | 6.6천 |
|---|
| 2026.03.17 | ₩10,837 | ₩10,837 | ₩10,703 | ₩10,716 | -1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩10,743 | ₩10,743 | ₩10,629 | ₩10,629 | -1.06% | 1.6만 |
|---|
| 2026.03.13 | ₩10,636 | ₩10,643 | ₩10,589 | ₩10,609 | -0.25% | 4.7천 |
|---|
| 2026.03.12 | ₩10,703 | ₩10,716 | ₩10,641 | ₩10,641 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩10,917 | ₩10,917 | ₩10,703 | ₩10,736 | -1.65% | 6.5천 |
|---|
| 2026.03.10 | ₩10,797 | ₩10,797 | ₩10,556 | ₩10,718 | -0.73% | 8천 |
|---|
| 2026.03.09 | ₩10,944 | ₩10,944 | ₩10,435 | ₩10,676 | -2.44% | 1.2만 |
|---|
| 2026.03.06 | ₩10,783 | ₩10,783 | ₩10,636 | ₩10,663 | -1.12% | 7.1천 |
|---|
| 2026.03.05 | ₩10,870 | ₩10,870 | ₩10,767 | ₩10,797 | -0.68% | 6.1천 |
|---|
| 2026.03.04 | ₩10,770 | ₩10,944 | ₩10,770 | ₩10,924 | +1.43% | 1.6만 |
|---|
| 2026.03.03 | ₩11,104 | ₩11,104 | ₩10,770 | ₩10,845 | -2.34% | 1.2만 |
|---|
| 2026.03.02 | ₩10,971 | ₩11,171 | ₩10,937 | ₩11,011 | +0.37% | 1만 |
|---|
| 2026.02.27 | ₩10,984 | ₩10,997 | ₩10,944 | ₩10,971 | -0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩11,118 | ₩11,118 | ₩10,997 | ₩11,024 | -0.84% | 1.1만 |
|---|
| 2026.02.25 | ₩11,064 | ₩11,118 | ₩11,064 | ₩11,118 | +0.48% | 6.1천 |
|---|
| 2026.02.24 | ₩11,038 | ₩11,074 | ₩11,038 | ₩11,072 | +0.32% | 8.5천 |
|---|
| 2026.02.23 | ₩11,225 | ₩11,225 | ₩11,024 | ₩11,024 | -1.79% | 3.5천 |
|---|
| 2026.02.20 | ₩11,024 | ₩11,171 | ₩11,024 | ₩11,158 | +1.21% | 1.7만 |
|---|
| 2026.02.19 | ₩11,345 | ₩11,345 | ₩11,091 | ₩11,091 | -2.24% | 2.5만 |
|---|
| 2026.02.18 | ₩11,171 | ₩11,225 | ₩11,131 | ₩11,185 | +0.12% | 7천 |
|---|
| 2026.02.17 | ₩11,158 | ₩11,158 | ₩11,118 | ₩11,145 | -0.12% | 1.7만 |
|---|
| 2026.02.13 | ₩11,096 | ₩11,171 | ₩11,091 | ₩11,158 | +0.55% | 1.2만 |
|---|
| 2026.02.12 | ₩11,205 | ₩11,205 | ₩11,098 | ₩11,104 | -0.90% | 2.6천 |
|---|
| 2026.02.11 | ₩11,305 | ₩11,305 | ₩11,209 | ₩11,211 | -0.83% | 2.1천 |
|---|
| 2026.02.10 | ₩11,189 | ₩11,252 | ₩11,173 | ₩11,225 | +0.32% | 2천 |
|---|
| 2026.02.09 | ₩10,957 | ₩11,185 | ₩10,957 | ₩11,158 | +1.83% | 3.1만 |
|---|
| 2026.02.06 | ₩11,024 | ₩11,091 | ₩11,011 | ₩11,051 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩11,104 | ₩11,104 | ₩10,984 | ₩10,997 | -0.96% | 2.2천 |
|---|
| 2026.02.04 | ₩11,091 | ₩11,091 | ₩10,997 | ₩11,064 | -0.24% | 1.4천 |
|---|
| 2026.02.03 | ₩10,957 | ₩11,084 | ₩10,957 | ₩11,038 | +0.73% | 2.3만 |
|---|
| 2026.02.02 | ₩11,225 | ₩11,305 | ₩11,024 | ₩11,104 | -1.07% | 2.1만 |
|---|
| 2026.01.30 | ₩10,864 | ₩11,419 | ₩10,823 | ₩11,104 | +2.22% | 2.1만 |
|---|
| 2026.01.29 | ₩11,332 | ₩11,332 | ₩11,051 | ₩11,100 | -2.04% | 8.4천 |
|---|
| 2026.01.28 | ₩11,171 | ₩11,265 | ₩11,158 | ₩11,225 | +0.48% | 5.3천 |
|---|
| 2026.01.27 | ₩11,238 | ₩11,238 | ₩11,171 | ₩11,198 | -0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩11,305 | ₩11,305 | ₩11,171 | ₩11,198 | -0.95% | 1.8만 |
|---|
| 2026.01.23 | ₩11,466 | ₩11,466 | ₩11,158 | ₩11,225 | -2.10% | 2.6만 |
|---|
| 2026.01.22 | ₩11,238 | ₩11,238 | ₩11,190 | ₩11,238 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩11,158 | ₩11,198 | ₩11,104 | ₩11,185 | +0.24% | 1.3만 |
|---|
| 2026.01.20 | ₩11,359 | ₩11,359 | ₩11,042 | ₩11,064 | -2.59% | 1.3만 |
|---|
| 2026.01.16 | ₩11,158 | ₩11,211 | ₩11,158 | ₩11,211 | +0.48% | 6.2천 |
|---|
| 2026.01.15 | ₩11,218 | ₩11,238 | ₩11,185 | ₩11,211 | -0.06% | 9.2천 |
|---|
| 2026.01.14 | ₩11,318 | ₩11,318 | ₩11,170 | ₩11,198 | -1.06% | 7.2천 |
|---|
| 2026.01.13 | ₩11,292 | ₩11,292 | ₩11,158 | ₩11,211 | -0.71% | 8.4천 |
|---|
| 2026.01.12 | ₩11,131 | ₩11,171 | ₩11,091 | ₩11,171 | +0.36% | 6.3천 |
|---|
| 2026.01.09 | ₩11,055 | ₩11,091 | ₩11,038 | ₩11,064 | +0.08% | 8.2천 |
|---|
| 2026.01.08 | ₩11,044 | ₩11,064 | ₩10,997 | ₩11,064 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩11,027 | ₩11,051 | ₩11,008 | ₩11,051 | +0.22% | 8.6천 |
|---|
| 2026.01.06 | ₩11,265 | ₩11,265 | ₩11,024 | ₩11,038 | -2.02% | 1.9만 |
|---|
| 2026.01.05 | ₩11,265 | ₩11,265 | ₩11,004 | ₩11,064 | -1.78% | 1.3만 |
|---|
| 2026.01.02 | ₩11,278 | ₩11,278 | ₩10,971 | ₩10,979 | -2.66% | 6천 |
|---|
| 2025.12.31 | ₩10,933 | ₩11,011 | ₩10,933 | ₩10,957 | +0.22% | 9.2천 |
|---|
| 2025.12.30 | ₩10,810 | ₩11,011 | ₩10,810 | ₩10,936 | +1.16% | 9.2천 |
|---|
| 2025.12.29 | ₩11,252 | ₩11,252 | ₩10,864 | ₩10,984 | -2.38% | 1.2만 |
|---|
| 2025.12.26 | ₩10,987 | ₩11,051 | ₩10,964 | ₩10,973 | -0.12% | 1.4만 |
|---|
| 2025.12.24 | ₩11,078 | ₩11,078 | ₩10,953 | ₩10,953 | -1.12% | 3.7천 |
|---|
| 2025.12.23 | ₩11,318 | ₩11,318 | ₩10,930 | ₩11,004 | -2.78% | 7.4천 |
|---|
| 2025.12.22 | ₩10,957 | ₩11,078 | ₩10,917 | ₩10,997 | +0.37% | 3.4만 |
|---|
| 2025.12.19 | ₩11,104 | ₩11,104 | ₩10,917 | ₩10,957 | -1.33% | 6만 |
|---|
| 2025.12.18 | ₩11,038 | ₩11,038 | ₩10,968 | ₩10,968 | -0.63% | 4.1천 |
|---|
| 2025.12.17 | ₩10,984 | ₩10,984 | ₩10,905 | ₩10,905 | -0.72% | 3.8천 |
|---|
| 2025.12.16 | ₩10,989 | ₩10,989 | ₩10,904 | ₩10,937 | -0.47% | 6천 |
|---|
| 2025.12.15 | ₩11,011 | ₩11,064 | ₩10,971 | ₩10,977 | -0.30% | 1.1만 |
|---|
| 2025.12.12 | ₩11,071 | ₩11,071 | ₩10,980 | ₩10,980 | -0.82% | 1.5천 |
|---|
| 2025.12.11 | ₩11,047 | ₩11,118 | ₩11,047 | ₩11,066 | +0.17% | 4.7천 |
|---|
| 2025.12.10 | ₩11,104 | ₩11,104 | ₩10,971 | ₩11,098 | -0.06% | 5.4천 |
|---|
| 2025.12.09 | ₩10,864 | ₩11,024 | ₩10,864 | ₩10,957 | +0.86% | 2.3천 |
|---|
| 2025.12.08 | ₩10,930 | ₩11,078 | ₩10,930 | ₩11,024 | +0.86% | 4.7천 |
|---|
| 2025.12.05 | ₩11,038 | ₩11,118 | ₩11,021 | ₩11,044 | +0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩10,984 | ₩11,078 | ₩10,984 | ₩11,038 | +0.49% | 1.7천 |
|---|
| 2025.12.03 | ₩11,238 | ₩11,238 | ₩10,930 | ₩10,971 | -2.38% | 1.2만 |
|---|
| 2025.12.02 | ₩11,011 | ₩11,024 | ₩10,920 | ₩10,951 | -0.55% | 9.3천 |
|---|
| 2025.12.01 | ₩11,012 | ₩11,051 | ₩10,944 | ₩10,971 | -0.38% | 7.3천 |
|---|
| 2025.11.28 | ₩11,225 | ₩11,225 | ₩10,823 | ₩11,185 | -0.36% | 5.7천 |
|---|
| 2025.11.26 | ₩10,997 | ₩11,024 | ₩10,850 | ₩10,963 | -0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩10,890 | ₩10,917 | ₩10,703 | ₩10,877 | -0.12% | 8.9천 |
|---|
| 2025.11.24 | ₩10,850 | ₩10,904 | ₩10,810 | ₩10,864 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩10,823 | ₩10,823 | ₩10,675 | ₩10,790 | -0.31% | 5.9천 |
|---|
| 2025.11.20 | ₩10,957 | ₩10,957 | ₩10,676 | ₩10,676 | -2.56% | 2만 |
|---|
| 2025.11.19 | ₩10,797 | ₩10,877 | ₩10,758 | ₩10,850 | +0.50% | 2.6천 |
|---|
| 2025.11.18 | ₩10,810 | ₩10,823 | ₩10,749 | ₩10,810 | 0.00% | 2.3천 |
|---|
| 2025.11.17 | ₩10,930 | ₩10,930 | ₩10,810 | ₩10,810 | -1.10% | 3.4천 |
|---|
| 2025.11.14 | ₩10,890 | ₩10,904 | ₩10,837 | ₩10,864 | -0.25% | 1.1만 |
|---|
| 2025.11.13 | ₩11,024 | ₩11,024 | ₩10,864 | ₩10,884 | -1.27% | 25.7만 |
|---|
| 2025.11.12 | ₩11,064 | ₩11,064 | ₩10,971 | ₩11,011 | -0.48% | 6.9천 |
|---|
| 2025.11.11 | ₩11,011 | ₩11,011 | ₩10,971 | ₩10,997 | -0.12% | 7.8천 |
|---|
| 2025.11.10 | ₩10,930 | ₩10,957 | ₩10,924 | ₩10,944 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩10,750 | ₩10,797 | ₩10,750 | ₩10,797 | +0.44% | 4천 |
|---|
| 2025.11.06 | ₩10,596 | ₩10,897 | ₩10,596 | ₩10,837 | +2.27% | 1.1만 |
|---|
| 2025.11.05 | ₩10,870 | ₩10,904 | ₩10,870 | ₩10,877 | +0.06% | 6.8천 |
|---|
| 2025.11.04 | ₩10,917 | ₩10,917 | ₩10,850 | ₩10,857 | -0.55% | 2.9천 |
|---|
| 2025.11.03 | ₩10,944 | ₩10,997 | ₩10,877 | ₩10,971 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩10,971 | ₩10,971 | ₩10,877 | ₩10,937 | -0.30% | 1.4만 |
|---|
| 2025.10.30 | ₩10,971 | ₩10,971 | ₩10,890 | ₩10,917 | -0.49% | 6.2만 |
|---|
| 2025.10.29 | ₩11,198 | ₩11,198 | ₩11,066 | ₩11,066 | -1.18% | 7.3천 |
|---|
| 2025.10.28 | ₩11,131 | ₩11,145 | ₩11,078 | ₩11,104 | -0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩11,131 | ₩11,131 | ₩11,064 | ₩11,118 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩11,051 | ₩11,078 | ₩11,048 | ₩11,051 | 0.00% | 1.7천 |
|---|
| 2025.10.23 | ₩10,949 | ₩11,051 | ₩10,890 | ₩10,984 | +0.32% | 2.7만 |
|---|
| 2025.10.22 | ₩10,987 | ₩11,048 | ₩10,948 | ₩10,948 | -0.35% | 2.7천 |
|---|
| 2025.10.21 | ₩10,951 | ₩11,007 | ₩10,864 | ₩10,967 | +0.15% | 2.4천 |
|---|
| 2025.10.20 | ₩10,864 | ₩10,997 | ₩10,864 | ₩10,964 | +0.92% | 9.9천 |
|---|
| 2025.10.17 | ₩10,849 | ₩10,897 | ₩10,846 | ₩10,897 | +0.44% | 1.4천 |
|---|
| 2025.10.16 | ₩10,944 | ₩11,050 | ₩10,944 | ₩10,997 | +0.49% | 3.7천 |
|---|
| 2025.10.15 | ₩10,917 | ₩11,038 | ₩10,904 | ₩11,004 | +0.80% | 3.5천 |
|---|
| 2025.10.14 | ₩10,716 | ₩10,971 | ₩10,716 | ₩10,928 | +1.97% | 3.7천 |
|---|
| 2025.10.13 | ₩11,131 | ₩11,131 | ₩10,852 | ₩10,930 | -1.80% | 5.8천 |
|---|
| 2025.10.10 | ₩11,198 | ₩11,198 | ₩10,850 | ₩10,850 | -3.11% | 4.7천 |
|---|